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 2.245,00 | +2,98 % | KRW 2.200,00 | KRW 2.270,00 | KRW 2.175,00 | 171,14K |
| 2026-10-01 | KRW 2.180,00 | 0,00 % | KRW 2.190,00 | KRW 2.230,00 | KRW 2.150,00 | 204,26K |
| 2026-09-30 | KRW 2.180,00 | +0,23 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.160,00 | 177,49K |
| 2026-09-29 | KRW 2.175,00 | -3,12 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.175,00 | 162,50K |
| 2026-09-28 | KRW 2.245,00 | -1,54 % | KRW 2.270,00 | KRW 2.305,00 | KRW 2.230,00 | 189,20K |
| 2026-09-23 | KRW 2.280,00 | -1,08 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.230,00 | 198,31K |
| 2026-09-22 | KRW 2.305,00 | +0,88 % | KRW 2.310,00 | KRW 2.330,00 | KRW 2.245,00 | 308,71K |
| 2026-09-21 | KRW 2.285,00 | -2,35 % | KRW 2.330,00 | KRW 2.410,00 | KRW 2.260,00 | 370,94K |
| 2026-09-18 | KRW 2.340,00 | +1,74 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.300,00 | 154,75K |
| 2026-09-17 | KRW 2.300,00 | 0,00 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.260,00 | 118,39K |
| 2026-09-16 | KRW 2.300,00 | -1,08 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.255,00 | 127,70K |
| 2026-09-15 | KRW 2.325,00 | +0,87 % | KRW 2.305,00 | KRW 2.335,00 | KRW 2.210,00 | 146,13K |
| 2026-09-14 | KRW 2.305,00 | -2,95 % | KRW 2.370,00 | KRW 2.395,00 | KRW 2.300,00 | 219,50K |
| 2026-09-11 | KRW 2.375,00 | -0,21 % | KRW 2.380,00 | KRW 2.405,00 | KRW 2.320,00 | 205,97K |
| 2026-09-10 | KRW 2.380,00 | -2,46 % | KRW 2.440,00 | KRW 2.485,00 | KRW 2.335,00 | 361,43K |
| 2026-09-09 | KRW 2.440,00 | +1,04 % | KRW 2.415,00 | KRW 2.465,00 | KRW 2.375,00 | 226,60K |
| 2026-09-08 | KRW 2.415,00 | +2,11 % | KRW 2.405,00 | KRW 2.550,00 | KRW 2.385,00 | 804,15K |
| 2026-09-07 | KRW 2.365,00 | +1,72 % | KRW 2.320,00 | KRW 2.370,00 | KRW 2.290,00 | 264,08K |
| 2026-09-04 | KRW 2.325,00 | +2,65 % | KRW 2.280,00 | KRW 2.335,00 | KRW 2.250,00 | 188,31K |
| 2026-09-03 | KRW 2.265,00 | +2,95 % | KRW 2.240,00 | KRW 2.350,00 | KRW 2.235,00 | 480,92K |
| 2026-09-02 | KRW 2.200,00 | -2,65 % | KRW 2.245,00 | KRW 2.260,00 | KRW 2.185,00 | 178,14K |
| 2026-09-01 | KRW 2.260,00 | -1,31 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.230,00 | 191,33K |
| 2026-08-31 | KRW 2.290,00 | +0,22 % | KRW 2.280,00 | KRW 2.400,00 | KRW 2.255,00 | 202,17K |
| 2026-08-28 | KRW 2.285,00 | -0,87 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.260,00 | 271,08K |
| 2026-08-27 | KRW 2.305,00 | +2,90 % | KRW 2.255,00 | KRW 2.340,00 | KRW 2.240,00 | 369,72K |
| 2026-08-26 | KRW 2.240,00 | +2,28 % | KRW 2.190,00 | KRW 2.260,00 | KRW 2.155,00 | 379,54K |
| 2026-08-25 | KRW 2.190,00 | +1,86 % | KRW 2.120,00 | KRW 2.220,00 | KRW 2.100,00 | 239,90K |
| 2026-08-24 | KRW 2.150,00 | +0,47 % | KRW 2.140,00 | KRW 2.170,00 | KRW 2.100,00 | 287,63K |
| 2026-08-21 | KRW 2.140,00 | -1,83 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.090,00 | 311,55K |
| 2026-08-20 | KRW 2.180,00 | +3,81 % | KRW 2.100,00 | KRW 2.185,00 | KRW 2.080,00 | 402,83K |
| 2026-08-19 | KRW 2.100,00 | -2,55 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.065,00 | 333,30K |
| 2026-08-18 | KRW 2.155,00 | +2,86 % | KRW 2.105,00 | KRW 2.165,00 | KRW 2.065,00 | 417,40K |
| 2026-08-14 | KRW 2.095,00 | +2,95 % | KRW 2.035,00 | KRW 2.155,00 | KRW 2.020,00 | 522,80K |
| 2026-08-13 | KRW 2.035,00 | -0,97 % | KRW 2.035,00 | KRW 2.085,00 | KRW 2.025,00 | 234,70K |
| 2026-08-12 | KRW 2.055,00 | -0,96 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.030,00 | 194,07K |
| 2026-08-11 | KRW 2.075,00 | +1,97 % | KRW 2.035,00 | KRW 2.090,00 | KRW 2.015,00 | 298,13K |
| 2026-08-10 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.060,00 | KRW 2.010,00 | 185,92K |
| 2026-08-07 | KRW 2.035,00 | +0,99 % | KRW 2.040,00 | KRW 2.070,00 | KRW 2.005,00 | 147,00K |
| 2026-08-06 | KRW 2.015,00 | -0,25 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.991,00 | 238,38K |
| 2026-08-05 | KRW 2.020,00 | +3,32 % | KRW 1.969,00 | KRW 2.050,00 | KRW 1.967,00 | 324,76K |
| 2026-08-04 | KRW 1.955,00 | +1,98 % | KRW 1.911,00 | KRW 1.963,00 | KRW 1.896,00 | 418,76K |
| 2026-08-03 | KRW 1.917,00 | -2,09 % | KRW 1.957,00 | KRW 2.000,00 | KRW 1.912,00 | 287,93K |
| 2026-07-31 | KRW 1.958,00 | +2,51 % | KRW 1.960,00 | KRW 1.981,00 | KRW 1.908,00 | 361,88K |
| 2026-07-30 | KRW 1.910,00 | -1,55 % | KRW 1.945,00 | KRW 1.999,00 | KRW 1.891,00 | 259,29K |
| 2026-07-29 | KRW 1.940,00 | +1,04 % | KRW 1.921,00 | KRW 2.020,00 | KRW 1.866,00 | 464,79K |
| 2026-07-28 | KRW 1.920,00 | -3,76 % | KRW 1.995,00 | KRW 2.020,00 | KRW 1.915,00 | 294,49K |
| 2026-07-27 | KRW 1.995,00 | +0,25 % | KRW 2.025,00 | KRW 2.035,00 | KRW 1.954,00 | 150,99K |
| 2026-07-24 | KRW 1.990,00 | -1,73 % | KRW 2.025,00 | KRW 2.070,00 | KRW 1.964,00 | 228,04K |
| 2026-07-23 | KRW 2.025,00 | +3,53 % | KRW 1.987,00 | KRW 2.055,00 | KRW 1.935,00 | 334,44K |
| 2026-07-22 | KRW 1.956,00 | +2,09 % | KRW 1.941,00 | KRW 2.005,00 | KRW 1.941,00 | 334,29K |
| 2026-07-21 | KRW 1.916,00 | -0,21 % | KRW 1.917,00 | KRW 1.959,00 | KRW 1.880,00 | 268,71K |
| 2026-07-20 | KRW 1.920,00 | -3,90 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.917,00 | 405,99K |
| 2026-07-16 | KRW 1.998,00 | -0,60 % | KRW 1.998,00 | KRW 2.025,00 | KRW 1.960,00 | 253,68K |
| 2026-07-15 | KRW 2.010,00 | -0,74 % | KRW 2.020,00 | KRW 2.065,00 | KRW 1.999,00 | 224,23K |
| 2026-07-14 | KRW 2.025,00 | +1,71 % | KRW 1.988,00 | KRW 2.040,00 | KRW 1.934,00 | 311,30K |
| 2026-07-13 | KRW 1.991,00 | -5,19 % | KRW 2.100,00 | KRW 2.125,00 | KRW 1.965,00 | 469,04K |
| 2026-07-10 | KRW 2.100,00 | +4,74 % | KRW 2.045,00 | KRW 2.120,00 | KRW 2.010,00 | 242,01K |
| 2026-07-09 | KRW 2.005,00 | -2,43 % | KRW 2.045,00 | KRW 2.090,00 | KRW 1.987,00 | 369,21K |
| 2026-07-08 | KRW 2.055,00 | -5,73 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.040,00 | 514,46K |
| 2026-07-07 | KRW 2.180,00 | -3,54 % | KRW 2.215,00 | KRW 2.260,00 | KRW 2.100,00 | 613,33K |
| 2026-07-06 | KRW 2.260,00 | 0,00 % | KRW 2.250,00 | KRW 2.330,00 | KRW 2.145,00 | 1,21M |
| 2026-07-03 | KRW 2.260,00 | +7,88 % | KRW 2.090,00 | KRW 2.470,00 | KRW 2.080,00 | 7,95M |
| 2026-07-02 | KRW 2.095,00 | -4,77 % | KRW 2.200,00 | KRW 2.340,00 | KRW 2.070,00 | 1,73M |
| 2026-07-01 | KRW 2.200,00 | +5,77 % | KRW 2.085,00 | KRW 2.205,00 | KRW 2.000,00 | 549,00K |
| 2026-06-30 | KRW 2.080,00 | -0,72 % | KRW 2.070,00 | KRW 2.150,00 | KRW 2.000,00 | 471,80K |
| 2026-06-29 | KRW 2.095,00 | +7,33 % | KRW 1.960,00 | KRW 2.100,00 | KRW 1.932,00 | 539,99K |
| 2026-06-26 | KRW 1.952,00 | -1,26 % | KRW 1.977,00 | KRW 2.000,00 | KRW 1.895,00 | 492,79K |
| 2026-06-25 | KRW 1.977,00 | +2,33 % | KRW 1.935,00 | KRW 2.035,00 | KRW 1.935,00 | 465,82K |
| 2026-06-24 | KRW 1.932,00 | -3,30 % | KRW 1.999,00 | KRW 2.035,00 | KRW 1.870,00 | 653,26K |
| 2026-06-23 | KRW 1.998,00 | -6,20 % | KRW 2.095,00 | KRW 2.135,00 | KRW 1.964,00 | 538,18K |
| 2026-06-22 | KRW 2.130,00 | -4,05 % | KRW 2.200,00 | KRW 2.220,00 | KRW 2.100,00 | 478,51K |
| 2026-06-19 | KRW 2.220,00 | -2,84 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.085,00 | 853,32K |
| 2026-06-18 | KRW 2.285,00 | -4,99 % | KRW 2.405,00 | KRW 2.440,00 | KRW 2.250,00 | 745,11K |
| 2026-06-17 | KRW 2.405,00 | -1,03 % | KRW 2.430,00 | KRW 2.480,00 | KRW 2.385,00 | 544,68K |
| 2026-06-16 | KRW 2.430,00 | +3,18 % | KRW 2.355,00 | KRW 2.540,00 | KRW 2.325,00 | 1,39M |
| 2026-06-15 | KRW 2.355,00 | +2,39 % | KRW 2.365,00 | KRW 2.390,00 | KRW 2.280,00 | 888,57K |
| 2026-06-12 | KRW 2.300,00 | -0,65 % | KRW 2.410,00 | KRW 2.515,00 | KRW 2.275,00 | 2,06M |
| 2026-06-11 | KRW 2.315,00 | +4,28 % | KRW 2.200,00 | KRW 2.365,00 | KRW 2.155,00 | 1,12M |
| 2026-06-10 | KRW 2.220,00 | -0,45 % | KRW 2.200,00 | KRW 2.255,00 | KRW 2.150,00 | 2,82K |
| 2026-06-09 | KRW 2.230,00 | +4,94 % | KRW 2.160,00 | KRW 2.255,00 | KRW 2.155,00 | 673,45K |
| 2026-06-08 | KRW 2.125,00 | -4,71 % | KRW 2.040,00 | KRW 2.240,00 | KRW 2.015,00 | 934,87K |
| 2026-06-05 | KRW 2.230,00 | -1,55 % | KRW 2.205,00 | KRW 2.300,00 | KRW 2.115,00 | 1,17M |
| 2026-06-04 | KRW 2.265,00 | +6,34 % | KRW 2.150,00 | KRW 2.295,00 | KRW 2.110,00 | 1,13M |
| 2026-06-02 | KRW 2.130,00 | 0,00 % | KRW 2.180,00 | KRW 2.270,00 | KRW 2.030,00 | 1,91M |
| 2026-06-01 | KRW 2.130,00 | -6,58 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.050,00 | 2,15M |
| 2026-05-29 | KRW 2.280,00 | -14,77 % | KRW 2.740,00 | KRW 2.835,00 | KRW 2.220,00 | 6,85M |
| 2026-05-28 | KRW 2.675,00 | +29,85 % | KRW 2.385,00 | KRW 2.675,00 | KRW 2.280,00 | 8,38M |
| 2026-05-27 | KRW 2.060,00 | +1,73 % | KRW 2.015,00 | KRW 2.130,00 | KRW 1.950,00 | 1,75M |
| 2026-05-26 | KRW 2.025,00 | -4,93 % | KRW 2.160,00 | KRW 2.170,00 | KRW 2.005,00 | 1,01M |
| 2026-05-22 | KRW 2.130,00 | +5,71 % | KRW 2.055,00 | KRW 2.145,00 | KRW 2.040,00 | 914,11K |