Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.555,00 | +2,00 % | KRW 2.530,00 | KRW 2.615,00 | KRW 2.510,00 | 62,23K |
| 2026-10-01 | KRW 2.505,00 | +0,80 % | KRW 2.510,00 | KRW 2.520,00 | KRW 2.475,00 | 45,12K |
| 2026-09-30 | KRW 2.485,00 | -1,39 % | KRW 2.520,00 | KRW 2.525,00 | KRW 2.480,00 | 86,83K |
| 2026-09-29 | KRW 2.520,00 | +0,20 % | KRW 2.510,00 | KRW 2.520,00 | KRW 2.480,00 | 48,40K |
| 2026-09-28 | KRW 2.515,00 | -0,79 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.485,00 | 34,94K |
| 2026-09-23 | KRW 2.535,00 | +3,68 % | KRW 2.445,00 | KRW 2.535,00 | KRW 2.440,00 | 118,08K |
| 2026-09-22 | KRW 2.445,00 | -0,81 % | KRW 2.465,00 | KRW 2.495,00 | KRW 2.430,00 | 135,98K |
| 2026-09-21 | KRW 2.465,00 | -2,57 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.430,00 | 42,53K |
| 2026-09-18 | KRW 2.530,00 | -0,78 % | KRW 2.550,00 | KRW 2.575,00 | KRW 2.510,00 | 42,38K |
| 2026-09-17 | KRW 2.550,00 | +1,39 % | KRW 2.495,00 | KRW 2.550,00 | KRW 2.490,00 | 45,25K |
| 2026-09-16 | KRW 2.515,00 | -0,98 % | KRW 2.540,00 | KRW 2.560,00 | KRW 2.470,00 | 77,02K |
| 2026-09-15 | KRW 2.540,00 | +0,20 % | KRW 2.515,00 | KRW 2.545,00 | KRW 2.480,00 | 38,32K |
| 2026-09-14 | KRW 2.535,00 | -0,20 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.470,00 | 28,01K |
| 2026-09-11 | KRW 2.540,00 | +1,80 % | KRW 2.500,00 | KRW 2.545,00 | KRW 2.475,00 | 20,60K |
| 2026-09-10 | KRW 2.495,00 | -1,96 % | KRW 2.500,00 | KRW 2.520,00 | KRW 2.470,00 | 58,26K |
| 2026-09-09 | KRW 2.545,00 | +0,99 % | KRW 2.520,00 | KRW 2.545,00 | KRW 2.490,00 | 54,31K |
| 2026-09-08 | KRW 2.520,00 | -2,89 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.515,00 | 70,36K |
| 2026-09-07 | KRW 2.595,00 | +0,97 % | KRW 2.570,00 | KRW 2.595,00 | KRW 2.540,00 | 62,46K |
| 2026-09-04 | KRW 2.570,00 | -0,77 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.530,00 | 44,93K |
| 2026-09-03 | KRW 2.590,00 | -1,89 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.565,00 | 60,44K |
| 2026-09-02 | KRW 2.640,00 | -0,38 % | KRW 2.630,00 | KRW 2.670,00 | KRW 2.605,00 | 82,83K |
| 2026-09-01 | KRW 2.650,00 | -1,49 % | KRW 2.690,00 | KRW 2.725,00 | KRW 2.630,00 | 77,95K |
| 2026-08-31 | KRW 2.690,00 | +1,32 % | KRW 2.655,00 | KRW 2.700,00 | KRW 2.620,00 | 76,92K |
| 2026-08-28 | KRW 2.655,00 | +1,53 % | KRW 2.630,00 | KRW 2.665,00 | KRW 2.565,00 | 45,93K |
| 2026-08-27 | KRW 2.615,00 | +1,36 % | KRW 2.635,00 | KRW 2.675,00 | KRW 2.580,00 | 78,32K |
| 2026-08-26 | KRW 2.580,00 | +1,98 % | KRW 2.530,00 | KRW 2.605,00 | KRW 2.500,00 | 54,13K |
| 2026-08-25 | KRW 2.530,00 | +3,27 % | KRW 2.450,00 | KRW 2.535,00 | KRW 2.420,00 | 54,84K |
| 2026-08-24 | KRW 2.450,00 | 0,00 % | KRW 2.445,00 | KRW 2.480,00 | KRW 2.425,00 | 60,25K |
| 2026-08-21 | KRW 2.450,00 | -0,20 % | KRW 2.440,00 | KRW 2.485,00 | KRW 2.380,00 | 118,01K |
| 2026-08-20 | KRW 2.455,00 | -3,16 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.455,00 | 75,94K |
| 2026-08-19 | KRW 2.535,00 | -2,87 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.475,00 | 124,08K |
| 2026-08-18 | KRW 2.610,00 | -4,04 % | KRW 2.720,00 | KRW 2.725,00 | KRW 2.550,00 | 172,59K |
| 2026-08-14 | KRW 2.720,00 | +2,26 % | KRW 2.660,00 | KRW 2.785,00 | KRW 2.635,00 | 157,83K |
| 2026-08-13 | KRW 2.660,00 | -0,75 % | KRW 2.665,00 | KRW 2.685,00 | KRW 2.600,00 | 192,29K |
| 2026-08-12 | KRW 2.680,00 | -3,60 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.665,00 | 138,08K |
| 2026-08-11 | KRW 2.780,00 | +0,36 % | KRW 2.755,00 | KRW 2.825,00 | KRW 2.735,00 | 50,10K |
| 2026-08-10 | KRW 2.770,00 | +2,97 % | KRW 2.690,00 | KRW 2.850,00 | KRW 2.680,00 | 81,73K |
| 2026-08-07 | KRW 2.690,00 | -0,37 % | KRW 2.710,00 | KRW 2.765,00 | KRW 2.620,00 | 75,25K |
| 2026-08-06 | KRW 2.700,00 | -0,37 % | KRW 2.710,00 | KRW 2.785,00 | KRW 2.685,00 | 109,01K |
| 2026-08-05 | KRW 2.710,00 | +4,63 % | KRW 2.600,00 | KRW 2.750,00 | KRW 2.600,00 | 245,76K |
| 2026-08-04 | KRW 2.590,00 | +0,19 % | KRW 2.585,00 | KRW 2.620,00 | KRW 2.545,00 | 116,88K |
| 2026-08-03 | KRW 2.585,00 | 0,00 % | KRW 2.585,00 | KRW 2.615,00 | KRW 2.510,00 | 83,01K |
| 2026-07-31 | KRW 2.585,00 | +9,77 % | KRW 2.400,00 | KRW 2.590,00 | KRW 2.400,00 | 85,11K |
| 2026-07-30 | KRW 2.355,00 | +2,17 % | KRW 2.305,00 | KRW 2.455,00 | KRW 2.305,00 | 121,62K |
| 2026-07-29 | KRW 2.305,00 | -4,95 % | KRW 2.420,00 | KRW 2.455,00 | KRW 2.220,00 | 465,82K |
| 2026-07-28 | KRW 2.425,00 | -4,15 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.370,00 | 117,41K |
| 2026-07-27 | KRW 2.530,00 | 0,00 % | KRW 2.515,00 | KRW 2.590,00 | KRW 2.495,00 | 50,69K |
| 2026-07-24 | KRW 2.530,00 | -1,75 % | KRW 2.570,00 | KRW 2.585,00 | KRW 2.490,00 | 51,37K |
| 2026-07-23 | KRW 2.575,00 | +3,00 % | KRW 2.500,00 | KRW 2.600,00 | KRW 2.495,00 | 70,79K |
| 2026-07-22 | KRW 2.500,00 | +0,40 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.455,00 | 107,12K |
| 2026-07-21 | KRW 2.490,00 | +2,68 % | KRW 2.405,00 | KRW 2.520,00 | KRW 2.370,00 | 49,98K |
| 2026-07-20 | KRW 2.425,00 | -3,00 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.400,00 | 86,65K |
| 2026-07-16 | KRW 2.500,00 | -2,34 % | KRW 2.555,00 | KRW 2.560,00 | KRW 2.475,00 | 139,38K |
| 2026-07-15 | KRW 2.560,00 | +3,43 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.500,00 | 46,84K |
| 2026-07-14 | KRW 2.475,00 | -1,00 % | KRW 2.500,00 | KRW 2.525,00 | KRW 2.325,00 | 346,14K |
| 2026-07-13 | KRW 2.500,00 | -3,66 % | KRW 2.590,00 | KRW 2.630,00 | KRW 2.500,00 | 141,61K |
| 2026-07-10 | KRW 2.595,00 | -0,95 % | KRW 2.600,00 | KRW 2.665,00 | KRW 2.535,00 | 162,27K |
| 2026-07-09 | KRW 2.620,00 | +3,56 % | KRW 2.510,00 | KRW 2.630,00 | KRW 2.415,00 | 148,73K |
| 2026-07-08 | KRW 2.530,00 | -2,32 % | KRW 2.545,00 | KRW 2.605,00 | KRW 2.455,00 | 129,24K |
| 2026-07-07 | KRW 2.590,00 | -2,63 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.500,00 | 234,14K |
| 2026-07-06 | KRW 2.660,00 | +1,33 % | KRW 2.620,00 | KRW 2.710,00 | KRW 2.585,00 | 173,49K |
| 2026-07-03 | KRW 2.625,00 | 0,00 % | KRW 2.620,00 | KRW 2.695,00 | KRW 2.520,00 | 67,43K |
| 2026-07-02 | KRW 2.625,00 | +2,14 % | KRW 2.570,00 | KRW 2.690,00 | KRW 2.490,00 | 123,36K |
| 2026-07-01 | KRW 2.570,00 | +2,80 % | KRW 2.535,00 | KRW 2.620,00 | KRW 2.480,00 | 141,65K |
| 2026-06-30 | KRW 2.500,00 | +1,01 % | KRW 2.480,00 | KRW 2.535,00 | KRW 2.455,00 | 80,25K |
| 2026-06-29 | KRW 2.475,00 | +5,77 % | KRW 2.340,00 | KRW 2.480,00 | KRW 2.300,00 | 78,07K |
| 2026-06-26 | KRW 2.340,00 | +1,96 % | KRW 2.280,00 | KRW 2.420,00 | KRW 2.200,00 | 486,07K |
| 2026-06-25 | KRW 2.295,00 | -2,55 % | KRW 2.355,00 | KRW 2.420,00 | KRW 2.250,00 | 134,89K |
| 2026-06-24 | KRW 2.355,00 | +0,64 % | KRW 2.340,00 | KRW 2.405,00 | KRW 2.300,00 | 81,57K |
| 2026-06-23 | KRW 2.340,00 | -6,40 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.305,00 | 179,61K |
| 2026-06-22 | KRW 2.500,00 | -3,85 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.410,00 | 183,49K |
| 2026-06-19 | KRW 2.600,00 | -0,95 % | KRW 2.625,00 | KRW 2.645,00 | KRW 2.540,00 | 153,80K |
| 2026-06-18 | KRW 2.625,00 | 0,00 % | KRW 2.625,00 | KRW 2.640,00 | KRW 2.565,00 | 145,68K |
| 2026-06-17 | KRW 2.625,00 | +0,96 % | KRW 2.595,00 | KRW 2.655,00 | KRW 2.500,00 | 149,84K |
| 2026-06-16 | KRW 2.600,00 | +4,42 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.475,00 | 147,31K |
| 2026-06-15 | KRW 2.490,00 | +1,01 % | KRW 2.525,00 | KRW 2.575,00 | KRW 2.475,00 | 49,46K |
| 2026-06-12 | KRW 2.465,00 | +1,65 % | KRW 2.460,00 | KRW 2.535,00 | KRW 2.440,00 | 75,11K |
| 2026-06-11 | KRW 2.425,00 | +2,97 % | KRW 2.340,00 | KRW 2.490,00 | KRW 2.260,00 | 105,72K |
| 2026-06-10 | KRW 2.355,00 | -0,21 % | KRW 2.360,00 | KRW 2.420,00 | KRW 2.280,00 | 66,15K |
| 2026-06-09 | KRW 2.360,00 | +8,01 % | KRW 2.175,00 | KRW 2.375,00 | KRW 2.175,00 | 134,86K |
| 2026-06-08 | KRW 2.185,00 | -6,62 % | KRW 2.220,00 | KRW 2.255,00 | KRW 2.135,00 | 112,65K |
| 2026-06-05 | KRW 2.340,00 | -1,27 % | KRW 2.295,00 | KRW 2.395,00 | KRW 2.270,00 | 229,71K |
| 2026-06-04 | KRW 2.370,00 | -3,07 % | KRW 2.440,00 | KRW 2.455,00 | KRW 2.320,00 | 98,60K |
| 2026-06-02 | KRW 2.445,00 | -2,20 % | KRW 2.445,00 | KRW 2.480,00 | KRW 2.375,00 | 175,51K |
| 2026-06-01 | KRW 2.500,00 | -4,40 % | KRW 2.635,00 | KRW 2.665,00 | KRW 2.465,00 | 221,59K |
| 2026-05-29 | KRW 2.615,00 | -3,86 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.610,00 | 125,02K |
| 2026-05-28 | KRW 2.720,00 | -0,73 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.615,00 | 136,17K |
| 2026-05-27 | KRW 2.740,00 | -2,14 % | KRW 2.780,00 | KRW 2.795,00 | KRW 2.650,00 | 219,73K |
| 2026-05-26 | KRW 2.800,00 | -3,61 % | KRW 2.915,00 | KRW 2.980,00 | KRW 2.780,00 | 194,71K |
| 2026-05-22 | KRW 2.905,00 | -2,68 % | KRW 2.990,00 | KRW 3.030,00 | KRW 2.900,00 | 180,39K |