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 5.660,00 | +1,07 % | KRW 5.600,00 | KRW 5.760,00 | KRW 5.560,00 | 890,68K |
| 2026-10-01 | KRW 5.600,00 | -1,93 % | KRW 5.650,00 | KRW 5.830,00 | KRW 5.510,00 | 1,27M |
| 2026-09-30 | KRW 5.710,00 | -2,23 % | KRW 5.860,00 | KRW 5.880,00 | KRW 5.570,00 | 2,13M |
| 2026-09-29 | KRW 5.840,00 | -4,26 % | KRW 6.070,00 | KRW 6.090,00 | KRW 5.800,00 | 1,72M |
| 2026-09-28 | KRW 6.100,00 | -4,69 % | KRW 6.390,00 | KRW 6.400,00 | KRW 6.090,00 | 2,14M |
| 2026-09-23 | KRW 6.400,00 | -2,29 % | KRW 6.570,00 | KRW 6.580,00 | KRW 6.390,00 | 887,11K |
| 2026-09-22 | KRW 6.550,00 | +2,34 % | KRW 6.450,00 | KRW 6.760,00 | KRW 6.300,00 | 1,59M |
| 2026-09-21 | KRW 6.400,00 | +1,43 % | KRW 6.370,00 | KRW 6.550,00 | KRW 6.200,00 | 1,21M |
| 2026-09-18 | KRW 6.310,00 | -5,26 % | KRW 6.720,00 | KRW 6.880,00 | KRW 6.310,00 | 2,06M |
| 2026-09-17 | KRW 6.660,00 | -0,45 % | KRW 6.650,00 | KRW 6.900,00 | KRW 6.570,00 | 1,50M |
| 2026-09-16 | KRW 6.690,00 | -5,37 % | KRW 7.000,00 | KRW 7.050,00 | KRW 6.620,00 | 1,70M |
| 2026-09-15 | KRW 7.070,00 | +4,12 % | KRW 6.780,00 | KRW 7.190,00 | KRW 6.690,00 | 3,80M |
| 2026-09-14 | KRW 6.790,00 | +8,47 % | KRW 6.150,00 | KRW 7.110,00 | KRW 6.100,00 | 7,54M |
| 2026-09-11 | KRW 6.260,00 | -4,13 % | KRW 6.460,00 | KRW 6.610,00 | KRW 6.260,00 | 1,78M |
| 2026-09-10 | KRW 6.530,00 | -4,81 % | KRW 6.800,00 | KRW 6.920,00 | KRW 6.400,00 | 3,01M |
| 2026-09-09 | KRW 6.860,00 | +6,69 % | KRW 6.400,00 | KRW 7.470,00 | KRW 6.250,00 | 14,63M |
| 2026-09-08 | KRW 6.430,00 | -4,03 % | KRW 6.670,00 | KRW 6.750,00 | KRW 6.300,00 | 1,71M |
| 2026-09-07 | KRW 6.700,00 | -0,15 % | KRW 6.680,00 | KRW 7.040,00 | KRW 6.600,00 | 2,07M |
| 2026-09-04 | KRW 6.710,00 | +8,40 % | KRW 6.180,00 | KRW 6.790,00 | KRW 6.030,00 | 5,18M |
| 2026-09-03 | KRW 6.190,00 | -10,16 % | KRW 6.830,00 | KRW 6.890,00 | KRW 6.090,00 | 3,15M |
| 2026-09-02 | KRW 6.890,00 | -5,75 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.570,00 | 3,10M |
| 2026-09-01 | KRW 7.310,00 | -0,14 % | KRW 7.360,00 | KRW 7.740,00 | KRW 7.060,00 | 3,88M |
| 2026-08-31 | KRW 7.320,00 | -1,61 % | KRW 7.250,00 | KRW 7.590,00 | KRW 7.200,00 | 2,95M |
| 2026-08-28 | KRW 7.440,00 | -2,23 % | KRW 7.510,00 | KRW 7.830,00 | KRW 7.140,00 | 5,69M |
| 2026-08-27 | KRW 7.610,00 | -15,54 % | KRW 8.840,00 | KRW 8.840,00 | KRW 7.410,00 | 7,05M |
| 2026-08-26 | KRW 9.010,00 | — | KRW 10.150,00 | KRW 10.500,00 | KRW 8.960,00 | 5,87M |