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 2.000,00 | +1,11 % | KRW 1.976,00 | KRW 2.030,00 | KRW 1.971,00 | 154,65K |
| 2026-10-01 | KRW 1.978,00 | +1,23 % | KRW 1.960,00 | KRW 1.980,00 | KRW 1.932,00 | 140,91K |
| 2026-09-30 | KRW 1.954,00 | +0,36 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.935,00 | 212,98K |
| 2026-09-29 | KRW 1.947,00 | -1,37 % | KRW 1.960,00 | KRW 1.974,00 | KRW 1.918,00 | 152,40K |
| 2026-09-28 | KRW 1.974,00 | +1,02 % | KRW 1.954,00 | KRW 2.000,00 | KRW 1.942,00 | 189,43K |
| 2026-09-23 | KRW 1.954,00 | -5,38 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.952,00 | 287,47K |
| 2026-09-22 | KRW 2.065,00 | +0,98 % | KRW 2.060,00 | KRW 2.145,00 | KRW 2.000,00 | 302,17K |
| 2026-09-21 | KRW 2.045,00 | 0,00 % | KRW 2.060,00 | KRW 2.150,00 | KRW 2.030,00 | 256,94K |
| 2026-09-18 | KRW 2.045,00 | +0,25 % | KRW 2.050,00 | KRW 2.100,00 | KRW 2.030,00 | 273,16K |
| 2026-09-17 | KRW 2.040,00 | +3,87 % | KRW 1.964,00 | KRW 2.070,00 | KRW 1.955,00 | 199,04K |
| 2026-09-16 | KRW 1.964,00 | +0,72 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.922,00 | 175,17K |
| 2026-09-15 | KRW 1.950,00 | -0,56 % | KRW 1.972,00 | KRW 1.992,00 | KRW 1.920,00 | 158,95K |
| 2026-09-14 | KRW 1.961,00 | -5,49 % | KRW 2.065,00 | KRW 2.070,00 | KRW 1.945,00 | 314,33K |
| 2026-09-11 | KRW 2.075,00 | -1,19 % | KRW 2.080,00 | KRW 2.140,00 | KRW 2.045,00 | 199,27K |
| 2026-09-10 | KRW 2.100,00 | -3,45 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.075,00 | 179,30K |
| 2026-09-09 | KRW 2.175,00 | +4,07 % | KRW 2.065,00 | KRW 2.185,00 | KRW 2.065,00 | 265,13K |
| 2026-09-08 | KRW 2.090,00 | -1,18 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.070,00 | 317,43K |
| 2026-09-07 | KRW 2.115,00 | -0,94 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.065,00 | 264,61K |
| 2026-09-04 | KRW 2.135,00 | -5,53 % | KRW 2.330,00 | KRW 2.370,00 | KRW 2.100,00 | 660,56K |
| 2026-09-03 | KRW 2.260,00 | +4,15 % | KRW 2.210,00 | KRW 2.485,00 | KRW 2.195,00 | 2,00M |
| 2026-09-02 | KRW 2.170,00 | +4,33 % | KRW 1.961,00 | KRW 2.210,00 | KRW 1.961,00 | 459,77K |
| 2026-09-01 | KRW 2.080,00 | +0,97 % | KRW 2.060,00 | KRW 2.200,00 | KRW 2.030,00 | 312,38K |
| 2026-08-31 | KRW 2.060,00 | +1,48 % | KRW 2.010,00 | KRW 2.070,00 | KRW 1.900,00 | 197,74K |
| 2026-08-28 | KRW 2.030,00 | +0,50 % | KRW 2.020,00 | KRW 2.100,00 | KRW 2.005,00 | 155,13K |
| 2026-08-27 | KRW 2.020,00 | +4,66 % | KRW 1.930,00 | KRW 2.070,00 | KRW 1.923,00 | 323,00K |
| 2026-08-26 | KRW 1.930,00 | -0,62 % | KRW 1.942,00 | KRW 1.986,00 | KRW 1.800,00 | 117,67K |
| 2026-08-25 | KRW 1.942,00 | +2,97 % | KRW 1.883,00 | KRW 1.942,00 | KRW 1.800,00 | 144,25K |
| 2026-08-24 | KRW 1.886,00 | -2,03 % | KRW 1.925,00 | KRW 1.964,00 | KRW 1.860,00 | 104,09K |
| 2026-08-21 | KRW 1.925,00 | -4,47 % | KRW 1.981,00 | KRW 1.997,00 | KRW 1.914,00 | 209,72K |
| 2026-08-20 | KRW 2.015,00 | +2,28 % | KRW 1.970,00 | KRW 2.055,00 | KRW 1.951,00 | 207,48K |
| 2026-08-19 | KRW 1.970,00 | -1,35 % | KRW 1.918,00 | KRW 2.055,00 | KRW 1.915,00 | 186,42K |
| 2026-08-18 | KRW 1.997,00 | -1,38 % | KRW 2.035,00 | KRW 2.150,00 | KRW 1.976,00 | 388,63K |
| 2026-08-14 | KRW 2.025,00 | +5,19 % | KRW 1.950,00 | KRW 2.050,00 | KRW 1.893,00 | 365,11K |
| 2026-08-13 | KRW 1.925,00 | -1,33 % | KRW 1.951,00 | KRW 2.010,00 | KRW 1.920,00 | 249,54K |
| 2026-08-12 | KRW 1.951,00 | +2,47 % | KRW 1.915,00 | KRW 2.060,00 | KRW 1.854,00 | 507,64K |
| 2026-08-11 | KRW 1.904,00 | +4,96 % | KRW 1.814,00 | KRW 1.919,00 | KRW 1.761,00 | 333,34K |
| 2026-08-10 | KRW 1.814,00 | +5,16 % | KRW 1.733,00 | KRW 1.820,00 | KRW 1.733,00 | 224,35K |
| 2026-08-07 | KRW 1.725,00 | -1,93 % | KRW 1.762,00 | KRW 1.829,00 | KRW 1.701,00 | 187,63K |
| 2026-08-06 | KRW 1.759,00 | -0,06 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.691,00 | 246,85K |
| 2026-08-05 | KRW 1.760,00 | +7,51 % | KRW 1.692,00 | KRW 1.800,00 | KRW 1.638,00 | 523,89K |
| 2026-08-04 | KRW 1.637,00 | +2,96 % | KRW 1.615,00 | KRW 1.690,00 | KRW 1.600,00 | 240,87K |
| 2026-08-03 | KRW 1.590,00 | +1,73 % | KRW 1.556,00 | KRW 1.690,00 | KRW 1.515,00 | 329,81K |
| 2026-07-31 | KRW 1.563,00 | +11,56 % | KRW 1.499,00 | KRW 1.599,00 | KRW 1.481,00 | 462,13K |
| 2026-07-30 | KRW 1.401,00 | -3,65 % | KRW 1.400,00 | KRW 1.479,00 | KRW 1.400,00 | 349,31K |
| 2026-07-29 | KRW 1.454,00 | -7,68 % | KRW 1.615,00 | KRW 1.635,00 | KRW 1.413,00 | 513,25K |
| 2026-07-28 | KRW 1.575,00 | -12,55 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.575,00 | 394,72K |
| 2026-07-27 | KRW 1.801,00 | -0,22 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.789,00 | 204,42K |
| 2026-07-24 | KRW 1.805,00 | -8,84 % | KRW 1.990,00 | KRW 1.991,00 | KRW 1.800,00 | 413,90K |
| 2026-07-23 | KRW 1.980,00 | +3,13 % | KRW 1.937,00 | KRW 2.090,00 | KRW 1.937,00 | 560,31K |
| 2026-07-22 | KRW 1.920,00 | -3,13 % | KRW 2.030,00 | KRW 2.075,00 | KRW 1.920,00 | 453,98K |
| 2026-07-21 | KRW 1.982,00 | +2,16 % | KRW 1.950,00 | KRW 1.995,00 | KRW 1.852,00 | 431,94K |
| 2026-07-20 | KRW 1.940,00 | -9,35 % | KRW 2.035,00 | KRW 2.075,00 | KRW 1.938,00 | 508,84K |
| 2026-07-16 | KRW 2.140,00 | -6,55 % | KRW 2.190,00 | KRW 2.240,00 | KRW 2.095,00 | 576,19K |
| 2026-07-15 | KRW 2.290,00 | +1,78 % | KRW 2.350,00 | KRW 2.365,00 | KRW 2.240,00 | 636,09K |
| 2026-07-14 | KRW 2.250,00 | -4,46 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.120,00 | 864,53K |
| 2026-07-13 | KRW 2.355,00 | -5,04 % | KRW 2.460,00 | KRW 2.635,00 | KRW 2.305,00 | 917,55K |
| 2026-07-10 | KRW 2.480,00 | +3,98 % | KRW 2.470,00 | KRW 2.520,00 | KRW 2.400,00 | 798,64K |
| 2026-07-09 | KRW 2.385,00 | -2,25 % | KRW 2.430,00 | KRW 2.640,00 | KRW 2.265,00 | 1,38M |
| 2026-07-08 | KRW 2.440,00 | -5,43 % | KRW 2.500,00 | KRW 2.622,00 | KRW 2.410,00 | 945,63K |
| 2026-07-07 | KRW 2.580,00 | -4,80 % | KRW 2.775,00 | KRW 3.050,00 | KRW 2.435,00 | 3,67M |
| 2026-07-06 | KRW 2.710,00 | -8,91 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.610,00 | 4,05M |
| 2026-07-03 | KRW 2.975,00 | +29,91 % | KRW 2.290,00 | KRW 2.975,00 | KRW 2.190,00 | 8,42M |
| 2026-07-02 | KRW 2.290,00 | -8,95 % | KRW 2.515,00 | KRW 2.520,00 | KRW 2.245,00 | 787,91K |
| 2026-07-01 | KRW 2.515,00 | -4,73 % | KRW 2.550,00 | KRW 2.675,00 | KRW 2.480,00 | 1,12M |
| 2026-06-30 | KRW 2.640,00 | +11,86 % | KRW 2.380,00 | KRW 2.840,00 | KRW 2.375,00 | 3,05M |
| 2026-06-29 | KRW 2.360,00 | -6,35 % | KRW 2.470,00 | KRW 2.475,00 | KRW 2.300,00 | 911,20K |
| 2026-06-26 | KRW 2.520,00 | +7,46 % | KRW 2.370,00 | KRW 2.600,00 | KRW 2.215,00 | 1,62M |
| 2026-06-25 | KRW 2.345,00 | -8,75 % | KRW 2.585,00 | KRW 2.830,00 | KRW 2.345,00 | 1,76M |
| 2026-06-24 | KRW 2.570,00 | -14,62 % | KRW 2.940,00 | KRW 2.995,00 | KRW 2.530,00 | 2,30M |
| 2026-06-23 | KRW 3.010,00 | -6,23 % | KRW 3.115,00 | KRW 3.260,00 | KRW 2.930,00 | 2,79M |
| 2026-06-22 | KRW 3.210,00 | +9,00 % | KRW 3.160,00 | KRW 3.595,00 | KRW 2.985,00 | 11,03M |
| 2026-06-19 | KRW 2.945,00 | +4,43 % | KRW 2.960,00 | KRW 3.460,00 | KRW 2.805,00 | 9,17M |
| 2026-06-18 | KRW 2.820,00 | +9,94 % | KRW 2.680,00 | KRW 3.300,00 | KRW 2.640,00 | 15,70M |
| 2026-06-17 | KRW 2.565,00 | -6,90 % | KRW 3.260,00 | KRW 3.350,00 | KRW 2.490,00 | 8,78M |
| 2026-06-16 | KRW 2.755,00 | +29,95 % | KRW 2.180,00 | KRW 2.755,00 | KRW 2.180,00 | 1,34M |
| 2026-06-15 | KRW 2.120,00 | +0,95 % | KRW 2.145,00 | KRW 2.370,00 | KRW 2.080,00 | 934,51K |
| 2026-06-12 | KRW 2.100,00 | 0,00 % | KRW 2.185,00 | KRW 2.220,00 | KRW 2.080,00 | 665,99K |
| 2026-06-11 | KRW 2.100,00 | -0,24 % | KRW 2.090,00 | KRW 2.125,00 | KRW 1.992,00 | 635,26K |
| 2026-06-10 | KRW 2.105,00 | -8,48 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.085,00 | 4,04K |
| 2026-06-09 | KRW 2.300,00 | 0,00 % | KRW 2.320,00 | KRW 2.630,00 | KRW 2.175,00 | 982,31K |
| 2026-06-08 | KRW 2.300,00 | -11,37 % | KRW 2.380,00 | KRW 2.505,00 | KRW 2.175,00 | 654,33K |
| 2026-06-05 | KRW 2.595,00 | -8,79 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.500,00 | 924,91K |
| 2026-06-04 | KRW 2.845,00 | +4,79 % | KRW 2.710,00 | KRW 3.065,00 | KRW 2.540,00 | 1,41M |
| 2026-06-02 | KRW 2.715,00 | -10,98 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.640,00 | 2,15M |
| 2026-06-01 | KRW 3.050,00 | -2,87 % | KRW 2.980,00 | KRW 3.880,00 | KRW 2.932,00 | 9,39M |
| 2026-05-29 | KRW 3.140,00 | +3,46 % | KRW 3.150,00 | KRW 3.260,00 | KRW 2.915,00 | 2,00M |
| 2026-05-28 | KRW 3.035,00 | +6,12 % | KRW 2.900,00 | KRW 3.265,00 | KRW 2.615,00 | 3,68M |
| 2026-05-27 | KRW 2.860,00 | -12,54 % | KRW 3.280,00 | KRW 3.355,00 | KRW 2.830,00 | 2,53M |
| 2026-05-26 | KRW 3.270,00 | +0,62 % | KRW 3.265,00 | KRW 3.455,00 | KRW 3.135,00 | 3,27M |
| 2026-05-22 | KRW 3.250,00 | +1,88 % | KRW 3.090,00 | KRW 3.620,00 | KRW 3.000,00 | 8,04M |