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 2.655,00 | -1,85 % | KRW 2.675,00 | KRW 2.725,00 | KRW 2.605,00 | 33,83K |
| 2026-10-01 | KRW 2.705,00 | +6,29 % | KRW 2.560,00 | KRW 2.720,00 | KRW 2.545,00 | 45,61K |
| 2026-09-30 | KRW 2.545,00 | -2,86 % | KRW 2.620,00 | KRW 2.660,00 | KRW 2.530,00 | 45,45K |
| 2026-09-29 | KRW 2.620,00 | -2,24 % | KRW 2.675,00 | KRW 2.690,00 | KRW 2.590,00 | 29,62K |
| 2026-09-28 | KRW 2.680,00 | +0,37 % | KRW 2.605,00 | KRW 2.710,00 | KRW 2.580,00 | 91,52K |
| 2026-09-23 | KRW 2.670,00 | -0,19 % | KRW 2.695,00 | KRW 2.750,00 | KRW 2.660,00 | 34,98K |
| 2026-09-22 | KRW 2.675,00 | -0,93 % | KRW 2.725,00 | KRW 2.730,00 | KRW 2.670,00 | 27,49K |
| 2026-09-21 | KRW 2.700,00 | 0,00 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.670,00 | 36,49K |
| 2026-09-18 | KRW 2.700,00 | -0,37 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.695,00 | 23,59K |
| 2026-09-17 | KRW 2.710,00 | -1,45 % | KRW 2.740,00 | KRW 2.800,00 | KRW 2.710,00 | 22,58K |
| 2026-09-16 | KRW 2.750,00 | -0,54 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.690,00 | 41,72K |
| 2026-09-15 | KRW 2.765,00 | +1,84 % | KRW 2.760,00 | KRW 3.220,00 | KRW 2.690,00 | 498,47K |
| 2026-09-14 | KRW 2.715,00 | -0,37 % | KRW 2.725,00 | KRW 2.815,00 | KRW 2.670,00 | 40,75K |
| 2026-09-11 | KRW 2.725,00 | -0,73 % | KRW 2.780,00 | KRW 2.815,00 | KRW 2.700,00 | 40,52K |
| 2026-09-10 | KRW 2.745,00 | -1,26 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.620,00 | 32,24K |
| 2026-09-09 | KRW 2.780,00 | -1,59 % | KRW 2.825,00 | KRW 2.850,00 | KRW 2.725,00 | 76,03K |
| 2026-09-08 | KRW 2.825,00 | -2,75 % | KRW 2.905,00 | KRW 2.920,00 | KRW 2.750,00 | 80,21K |
| 2026-09-07 | KRW 2.905,00 | +2,47 % | KRW 2.830,00 | KRW 3.040,00 | KRW 2.830,00 | 163,35K |
| 2026-09-04 | KRW 2.835,00 | +0,89 % | KRW 2.810,00 | KRW 2.890,00 | KRW 2.725,00 | 81,97K |
| 2026-09-03 | KRW 2.810,00 | -3,10 % | KRW 2.955,00 | KRW 2.985,00 | KRW 2.800,00 | 124,80K |
| 2026-09-02 | KRW 2.900,00 | -1,53 % | KRW 3.000,00 | KRW 3.295,00 | KRW 2.825,00 | 323,09K |
| 2026-09-01 | KRW 2.945,00 | +0,17 % | KRW 2.940,00 | KRW 3.355,00 | KRW 2.930,00 | 466,03K |
| 2026-08-31 | KRW 2.940,00 | -8,98 % | KRW 3.095,00 | KRW 3.300,00 | KRW 2.830,00 | 502,47K |
| 2026-08-28 | KRW 3.230,00 | +20,97 % | KRW 2.715,00 | KRW 3.470,00 | KRW 2.640,00 | 2,66M |
| 2026-08-27 | KRW 2.670,00 | -2,91 % | KRW 3.190,00 | KRW 3.500,00 | KRW 2.600,00 | 500,75K |
| 2026-08-26 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-25 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-24 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-21 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-20 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-19 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-18 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-14 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-13 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-12 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-11 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-10 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-07 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-06 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-05 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.750,00 | 0 |
| 2026-08-04 | KRW 2.750,00 | -1,08 % | KRW 2.775,00 | KRW 2.915,00 | KRW 2.725,00 | 235,87K |
| 2026-08-03 | KRW 2.780,00 | -4,96 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.735,00 | 183,81K |
| 2026-07-31 | KRW 2.925,00 | +0,86 % | KRW 2.915,00 | KRW 3.205,00 | KRW 2.900,00 | 190,78K |
| 2026-07-30 | KRW 2.900,00 | -4,61 % | KRW 3.055,00 | KRW 3.250,00 | KRW 2.850,00 | 260,96K |
| 2026-07-29 | KRW 3.040,00 | -4,40 % | KRW 3.275,00 | KRW 3.335,00 | KRW 2.800,00 | 262,41K |
| 2026-07-28 | KRW 3.180,00 | +1,76 % | KRW 3.175,00 | KRW 3.840,00 | KRW 3.075,00 | 823,65K |
| 2026-07-27 | KRW 3.125,00 | -6,44 % | KRW 3.310,00 | KRW 3.355,00 | KRW 3.080,00 | 287,21K |
| 2026-07-24 | KRW 3.340,00 | +10,23 % | KRW 3.085,00 | KRW 3.905,00 | KRW 3.065,00 | 2,01M |
| 2026-07-23 | KRW 3.030,00 | -4,11 % | KRW 3.165,00 | KRW 3.365,00 | KRW 3.020,00 | 218,93K |
| 2026-07-22 | KRW 3.160,00 | -6,92 % | KRW 3.415,00 | KRW 3.885,00 | KRW 3.085,00 | 2,18M |
| 2026-07-21 | KRW 3.395,00 | +29,83 % | KRW 2.650,00 | KRW 3.395,00 | KRW 2.550,00 | 1,42M |
| 2026-07-20 | KRW 2.615,00 | -16,32 % | KRW 3.125,00 | KRW 3.400,00 | KRW 2.605,00 | 381,67K |
| 2026-07-16 | KRW 3.125,00 | +9,27 % | KRW 2.860,00 | KRW 3.655,00 | KRW 2.790,00 | 2,01M |
| 2026-07-15 | KRW 2.860,00 | +1,42 % | KRW 2.850,00 | KRW 3.130,00 | KRW 2.820,00 | 402,42K |
| 2026-07-14 | KRW 2.820,00 | +11,02 % | KRW 2.540,00 | KRW 3.295,00 | KRW 2.485,00 | 945,84K |
| 2026-07-13 | KRW 2.540,00 | -8,63 % | KRW 2.780,00 | KRW 2.820,00 | KRW 2.525,00 | 128,53K |
| 2026-07-10 | KRW 2.780,00 | +1,09 % | KRW 2.790,00 | KRW 2.965,00 | KRW 2.660,00 | 156,37K |
| 2026-07-09 | KRW 2.750,00 | -0,90 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.670,00 | 93,34K |
| 2026-07-08 | KRW 2.775,00 | -10,48 % | KRW 3.155,00 | KRW 3.155,00 | KRW 2.600,00 | 246,00K |
| 2026-07-07 | KRW 3.100,00 | +6,35 % | KRW 3.000,00 | KRW 3.525,00 | KRW 2.960,00 | 1,26M |
| 2026-07-06 | KRW 2.915,00 | -11,13 % | KRW 3.500,00 | KRW 4.035,00 | KRW 2.815,00 | 1,33M |
| 2026-07-03 | KRW 3.280,00 | +29,90 % | KRW 2.525,00 | KRW 3.280,00 | KRW 2.525,00 | 649,06K |
| 2026-07-02 | KRW 2.525,00 | -6,48 % | KRW 2.700,00 | KRW 2.865,00 | KRW 2.525,00 | 170,86K |
| 2026-07-01 | KRW 2.700,00 | -7,69 % | KRW 2.935,00 | KRW 3.150,00 | KRW 2.610,00 | 298,84K |
| 2026-06-30 | KRW 2.925,00 | -17,02 % | KRW 3.515,00 | KRW 3.650,00 | KRW 2.885,00 | 442,64K |
| 2026-06-29 | KRW 3.525,00 | -4,08 % | KRW 3.680,00 | KRW 4.065,00 | KRW 3.310,00 | 801,07K |
| 2026-06-26 | KRW 3.675,00 | +4,55 % | KRW 3.515,00 | KRW 4.340,00 | KRW 3.515,00 | 1,72M |
| 2026-06-25 | KRW 3.515,00 | -21,89 % | KRW 4.500,00 | KRW 5.695,00 | KRW 3.500,00 | 4,95M |
| 2026-06-24 | KRW 4.500,00 | +5,14 % | KRW 3.815,00 | KRW 5.350,00 | KRW 3.665,00 | 5,88M |
| 2026-06-23 | KRW 4.280,00 | +29,89 % | KRW 3.600,00 | KRW 4.280,00 | KRW 3.550,00 | 1,09M |
| 2026-06-22 | KRW 3.295,00 | +29,98 % | KRW 2.535,00 | KRW 3.295,00 | KRW 2.535,00 | 88,61K |
| 2026-06-19 | KRW 2.535,00 | -13,63 % | KRW 2.935,00 | KRW 2.985,00 | KRW 2.490,00 | 111,10K |
| 2026-06-18 | KRW 2.935,00 | -6,83 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.920,00 | 37,44K |
| 2026-06-17 | KRW 3.150,00 | -3,23 % | KRW 3.250,00 | KRW 3.345,00 | KRW 3.145,00 | 10,60K |
| 2026-06-16 | KRW 3.255,00 | -0,46 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.220,00 | 6,39K |
| 2026-06-15 | KRW 3.270,00 | -0,15 % | KRW 3.275,00 | KRW 3.355,00 | KRW 3.260,00 | 5,90K |
| 2026-06-12 | KRW 3.275,00 | +1,55 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.185,00 | 6,40K |
| 2026-06-11 | KRW 3.225,00 | +0,94 % | KRW 3.195,00 | KRW 3.235,00 | KRW 3.105,00 | 7,89K |
| 2026-06-10 | KRW 3.195,00 | -1,24 % | KRW 3.095,00 | KRW 3.325,00 | KRW 3.095,00 | 12,58K |
| 2026-06-09 | KRW 3.235,00 | +3,35 % | KRW 3.100,00 | KRW 3.265,00 | KRW 3.100,00 | 17,29K |
| 2026-06-08 | KRW 3.130,00 | -4,13 % | KRW 3.260,00 | KRW 3.345,00 | KRW 3.100,00 | 20,83K |
| 2026-06-05 | KRW 3.265,00 | -5,64 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.225,00 | 17,65K |
| 2026-06-04 | KRW 3.460,00 | +3,59 % | KRW 3.355,00 | KRW 3.565,00 | KRW 3.250,00 | 18,71K |
| 2026-06-02 | KRW 3.340,00 | -2,20 % | KRW 3.415,00 | KRW 3.420,00 | KRW 3.135,00 | 40,35K |
| 2026-06-01 | KRW 3.415,00 | -6,31 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.200,00 | 96,94K |
| 2026-05-29 | KRW 3.645,00 | -4,46 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.360,00 | 62,94K |
| 2026-05-28 | KRW 3.815,00 | -0,65 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.550,00 | 44,80K |
| 2026-05-27 | KRW 3.840,00 | -5,54 % | KRW 4.065,00 | KRW 4.095,00 | KRW 3.750,00 | 58,02K |
| 2026-05-26 | KRW 4.065,00 | +0,25 % | KRW 4.175,00 | KRW 4.180,00 | KRW 3.975,00 | 25,88K |
| 2026-05-22 | KRW 4.055,00 | +1,00 % | KRW 4.015,00 | KRW 4.225,00 | KRW 3.975,00 | 19,22K |