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 2.335,00 | +1,52 % | KRW 2.275,00 | KRW 2.440,00 | KRW 2.250,00 | 62,70K |
| 2026-10-01 | KRW 2.300,00 | -0,86 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.265,00 | 24,03K |
| 2026-09-30 | KRW 2.320,00 | +0,43 % | KRW 2.315,00 | KRW 2.320,00 | KRW 2.270,00 | 17,79K |
| 2026-09-29 | KRW 2.310,00 | -0,86 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.280,00 | 46,24K |
| 2026-09-28 | KRW 2.330,00 | +0,43 % | KRW 2.330,00 | KRW 2.360,00 | KRW 2.295,00 | 10,54K |
| 2026-09-23 | KRW 2.320,00 | -0,43 % | KRW 2.330,00 | KRW 2.355,00 | KRW 2.295,00 | 17,46K |
| 2026-09-22 | KRW 2.330,00 | -0,64 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.275,00 | 8,36K |
| 2026-09-21 | KRW 2.345,00 | -1,05 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.320,00 | 37,57K |
| 2026-09-18 | KRW 2.370,00 | 0,00 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.355,00 | 13,81K |
| 2026-09-17 | KRW 2.370,00 | -0,42 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.350,00 | 4,15K |
| 2026-09-16 | KRW 2.380,00 | +0,42 % | KRW 2.370,00 | KRW 2.400,00 | KRW 2.360,00 | 8,54K |
| 2026-09-15 | KRW 2.370,00 | -1,66 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.350,00 | 19,24K |
| 2026-09-14 | KRW 2.410,00 | +0,63 % | KRW 2.410,00 | KRW 2.460,00 | KRW 2.370,00 | 21,23K |
| 2026-09-11 | KRW 2.395,00 | -0,21 % | KRW 2.385,00 | KRW 2.470,00 | KRW 2.370,00 | 16,75K |
| 2026-09-10 | KRW 2.400,00 | 0,00 % | KRW 2.400,00 | KRW 2.440,00 | KRW 2.345,00 | 25,72K |
| 2026-09-09 | KRW 2.400,00 | 0,00 % | KRW 2.385,00 | KRW 2.415,00 | KRW 2.375,00 | 10,78K |
| 2026-09-08 | KRW 2.400,00 | -2,24 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.360,00 | 75,32K |
| 2026-09-07 | KRW 2.455,00 | +0,20 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.450,00 | 21,02K |
| 2026-09-04 | KRW 2.450,00 | +1,66 % | KRW 2.410,00 | KRW 2.470,00 | KRW 2.395,00 | 20,00K |
| 2026-09-03 | KRW 2.410,00 | +0,84 % | KRW 2.390,00 | KRW 2.465,00 | KRW 2.375,00 | 22,13K |
| 2026-09-02 | KRW 2.390,00 | -4,40 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.370,00 | 31,60K |
| 2026-09-01 | KRW 2.500,00 | +4,17 % | KRW 2.420,00 | KRW 2.500,00 | KRW 2.355,00 | 57,55K |
| 2026-08-31 | KRW 2.400,00 | -1,84 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.345,00 | 44,82K |
| 2026-08-28 | KRW 2.445,00 | +1,03 % | KRW 2.420,00 | KRW 2.460,00 | KRW 2.370,00 | 26,46K |
| 2026-08-27 | KRW 2.420,00 | -1,22 % | KRW 2.455,00 | KRW 2.485,00 | KRW 2.365,00 | 26,78K |
| 2026-08-26 | KRW 2.450,00 | +0,62 % | KRW 2.420,00 | KRW 2.510,00 | KRW 2.405,00 | 45,98K |
| 2026-08-25 | KRW 2.435,00 | +3,40 % | KRW 2.410,00 | KRW 2.515,00 | KRW 2.310,00 | 26,11K |
| 2026-08-24 | KRW 2.355,00 | +0,21 % | KRW 2.350,00 | KRW 2.380,00 | KRW 2.320,00 | 30,66K |
| 2026-08-21 | KRW 2.350,00 | -1,88 % | KRW 2.385,00 | KRW 2.400,00 | KRW 2.320,00 | 54,94K |
| 2026-08-20 | KRW 2.395,00 | -1,03 % | KRW 2.420,00 | KRW 2.540,00 | KRW 2.360,00 | 37,78K |
| 2026-08-19 | KRW 2.420,00 | -3,20 % | KRW 2.475,00 | KRW 2.495,00 | KRW 2.385,00 | 59,40K |
| 2026-08-18 | KRW 2.500,00 | +1,83 % | KRW 2.550,00 | KRW 2.555,00 | KRW 2.435,00 | 111,84K |
| 2026-08-14 | KRW 2.455,00 | +1,87 % | KRW 2.410,00 | KRW 2.490,00 | KRW 2.360,00 | 82,72K |
| 2026-08-13 | KRW 2.410,00 | -7,66 % | KRW 2.615,00 | KRW 2.680,00 | KRW 2.360,00 | 249,25K |
| 2026-08-12 | KRW 2.610,00 | -0,38 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.545,00 | 149,55K |
| 2026-08-11 | KRW 2.620,00 | +7,60 % | KRW 2.450,00 | KRW 2.640,00 | KRW 2.440,00 | 204,43K |
| 2026-08-10 | KRW 2.435,00 | +4,51 % | KRW 2.365,00 | KRW 2.620,00 | KRW 2.365,00 | 164,10K |
| 2026-08-07 | KRW 2.330,00 | 0,00 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.265,00 | 67,33K |
| 2026-08-06 | KRW 2.330,00 | +1,53 % | KRW 2.290,00 | KRW 2.330,00 | KRW 2.225,00 | 75,89K |
| 2026-08-05 | KRW 2.295,00 | +6,00 % | KRW 2.175,00 | KRW 2.295,00 | KRW 2.175,00 | 62,41K |
| 2026-08-04 | KRW 2.165,00 | +4,59 % | KRW 2.075,00 | KRW 2.195,00 | KRW 2.075,00 | 51,49K |
| 2026-08-03 | KRW 2.070,00 | -0,96 % | KRW 2.090,00 | KRW 2.140,00 | KRW 2.030,00 | 69,35K |
| 2026-07-31 | KRW 2.090,00 | +2,96 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.045,00 | 53,66K |
| 2026-07-30 | KRW 2.030,00 | +1,60 % | KRW 1.990,00 | KRW 2.185,00 | KRW 1.975,00 | 155,23K |
| 2026-07-29 | KRW 1.998,00 | -6,20 % | KRW 2.130,00 | KRW 2.165,00 | KRW 1.980,00 | 93,40K |
| 2026-07-28 | KRW 2.130,00 | -4,91 % | KRW 2.225,00 | KRW 2.250,00 | KRW 2.120,00 | 92,47K |
| 2026-07-27 | KRW 2.240,00 | -1,75 % | KRW 2.310,00 | KRW 2.340,00 | KRW 2.230,00 | 24,59K |
| 2026-07-24 | KRW 2.280,00 | -2,77 % | KRW 2.345,00 | KRW 2.380,00 | KRW 2.270,00 | 34,23K |
| 2026-07-23 | KRW 2.345,00 | +4,69 % | KRW 2.270,00 | KRW 2.360,00 | KRW 2.250,00 | 49,97K |
| 2026-07-22 | KRW 2.240,00 | -0,44 % | KRW 2.250,00 | KRW 2.380,00 | KRW 2.235,00 | 82,57K |
| 2026-07-21 | KRW 2.250,00 | +2,27 % | KRW 2.220,00 | KRW 2.285,00 | KRW 2.185,00 | 48,08K |
| 2026-07-20 | KRW 2.200,00 | -1,79 % | KRW 2.210,00 | KRW 2.255,00 | KRW 2.185,00 | 56,27K |
| 2026-07-16 | KRW 2.240,00 | -4,68 % | KRW 2.330,00 | KRW 2.355,00 | KRW 2.240,00 | 96,08K |
| 2026-07-15 | KRW 2.350,00 | +0,43 % | KRW 2.320,00 | KRW 2.410,00 | KRW 2.300,00 | 97,30K |
| 2026-07-14 | KRW 2.340,00 | -1,89 % | KRW 2.370,00 | KRW 2.410,00 | KRW 2.280,00 | 159,09K |
| 2026-07-13 | KRW 2.385,00 | -7,38 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.350,00 | 170,24K |
| 2026-07-10 | KRW 2.575,00 | +3,83 % | KRW 2.500,00 | KRW 2.630,00 | KRW 2.485,00 | 232,38K |
| 2026-07-09 | KRW 2.480,00 | -2,17 % | KRW 2.500,00 | KRW 2.575,00 | KRW 2.420,00 | 182,51K |
| 2026-07-08 | KRW 2.535,00 | -1,17 % | KRW 2.520,00 | KRW 2.710,00 | KRW 2.430,00 | 324,94K |
| 2026-07-07 | KRW 2.565,00 | -6,73 % | KRW 2.630,00 | KRW 2.855,00 | KRW 2.475,00 | 760,27K |
| 2026-07-06 | KRW 2.750,00 | +3,58 % | KRW 2.635,00 | KRW 3.125,00 | KRW 2.560,00 | 2,98M |
| 2026-07-03 | KRW 2.655,00 | -16,77 % | KRW 3.250,00 | KRW 3.385,00 | KRW 2.605,00 | 3,18M |
| 2026-07-02 | KRW 3.190,00 | +29,94 % | KRW 2.390,00 | KRW 3.190,00 | KRW 2.390,00 | 4,81M |
| 2026-07-01 | KRW 2.455,00 | +9,60 % | KRW 2.345,00 | KRW 2.630,00 | KRW 2.245,00 | 210,08K |
| 2026-06-30 | KRW 2.240,00 | -2,18 % | KRW 2.290,00 | KRW 2.360,00 | KRW 2.200,00 | 36,06K |
| 2026-06-29 | KRW 2.290,00 | +6,51 % | KRW 2.150,00 | KRW 2.330,00 | KRW 2.110,00 | 41,30K |
| 2026-06-26 | KRW 2.150,00 | -4,02 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.110,00 | 96,99K |
| 2026-06-25 | KRW 2.240,00 | +0,22 % | KRW 2.305,00 | KRW 2.420,00 | KRW 2.235,00 | 35,37K |
| 2026-06-24 | KRW 2.235,00 | -0,89 % | KRW 2.240,00 | KRW 2.370,00 | KRW 2.205,00 | 67,51K |
| 2026-06-23 | KRW 2.255,00 | -5,45 % | KRW 2.290,00 | KRW 2.505,00 | KRW 2.250,00 | 61,41K |
| 2026-06-22 | KRW 2.385,00 | -1,65 % | KRW 2.380,00 | KRW 2.475,00 | KRW 2.350,00 | 53,24K |
| 2026-06-19 | KRW 2.425,00 | -3,96 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.380,00 | 44,19K |
| 2026-06-18 | KRW 2.525,00 | -1,75 % | KRW 2.525,00 | KRW 2.630,00 | KRW 2.515,00 | 31,65K |
| 2026-06-17 | KRW 2.570,00 | +0,59 % | KRW 2.555,00 | KRW 2.630,00 | KRW 2.505,00 | 62,89K |
| 2026-06-16 | KRW 2.555,00 | +6,24 % | KRW 2.410,00 | KRW 2.770,00 | KRW 2.410,00 | 256,65K |
| 2026-06-15 | KRW 2.405,00 | -1,23 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.355,00 | 67,62K |
| 2026-06-12 | KRW 2.435,00 | +2,96 % | KRW 2.400,00 | KRW 2.500,00 | KRW 2.350,00 | 44,92K |
| 2026-06-11 | KRW 2.365,00 | +1,07 % | KRW 2.265,00 | KRW 2.380,00 | KRW 2.265,00 | 16,67K |
| 2026-06-10 | KRW 2.340,00 | +1,08 % | KRW 2.315,00 | KRW 2.400,00 | KRW 2.265,00 | 49,81K |
| 2026-06-09 | KRW 2.315,00 | +2,66 % | KRW 2.350,00 | KRW 2.365,00 | KRW 2.275,00 | 25,16K |
| 2026-06-08 | KRW 2.255,00 | -5,05 % | KRW 2.280,00 | KRW 2.375,00 | KRW 2.225,00 | 42,50K |
| 2026-06-05 | KRW 2.375,00 | -2,26 % | KRW 2.415,00 | KRW 2.435,00 | KRW 2.375,00 | 53,39K |
| 2026-06-04 | KRW 2.430,00 | -0,21 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.410,00 | 30,31K |
| 2026-06-02 | KRW 2.435,00 | -3,37 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.415,00 | 46,90K |
| 2026-06-01 | KRW 2.520,00 | -0,59 % | KRW 2.535,00 | KRW 2.555,00 | KRW 2.410,00 | 83,89K |
| 2026-05-29 | KRW 2.535,00 | -2,12 % | KRW 2.560,00 | KRW 2.590,00 | KRW 2.500,00 | 79,47K |
| 2026-05-28 | KRW 2.590,00 | -0,38 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.530,00 | 60,85K |
| 2026-05-27 | KRW 2.600,00 | -4,06 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.600,00 | 71,39K |
| 2026-05-26 | KRW 2.710,00 | -3,21 % | KRW 2.805,00 | KRW 2.810,00 | KRW 2.695,00 | 60,97K |
| 2026-05-22 | KRW 2.800,00 | +3,13 % | KRW 2.720,00 | KRW 2.850,00 | KRW 2.720,00 | 34,62K |