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 2.675,00 | -1,11 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.670,00 | 23,13K |
| 2026-10-01 | KRW 2.705,00 | +0,19 % | KRW 2.645,00 | KRW 2.745,00 | KRW 2.645,00 | 13,12K |
| 2026-09-30 | KRW 2.700,00 | +0,19 % | KRW 2.705,00 | KRW 2.730,00 | KRW 2.670,00 | 21,21K |
| 2026-09-29 | KRW 2.695,00 | -0,37 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.660,00 | 13,41K |
| 2026-09-28 | KRW 2.705,00 | +0,19 % | KRW 2.675,00 | KRW 2.750,00 | KRW 2.675,00 | 6,20K |
| 2026-09-23 | KRW 2.700,00 | -0,55 % | KRW 2.740,00 | KRW 2.745,00 | KRW 2.660,00 | 18,16K |
| 2026-09-22 | KRW 2.715,00 | -1,09 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.690,00 | 12,30K |
| 2026-09-21 | KRW 2.745,00 | -1,61 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.665,00 | 33,98K |
| 2026-09-18 | KRW 2.790,00 | -0,18 % | KRW 2.800,00 | KRW 2.875,00 | KRW 2.775,00 | 12,07K |
| 2026-09-17 | KRW 2.795,00 | +0,18 % | KRW 2.740,00 | KRW 2.835,00 | KRW 2.740,00 | 13,27K |
| 2026-09-16 | KRW 2.790,00 | +1,09 % | KRW 2.755,00 | KRW 2.810,00 | KRW 2.720,00 | 9,69K |
| 2026-09-15 | KRW 2.760,00 | -1,95 % | KRW 2.815,00 | KRW 2.820,00 | KRW 2.755,00 | 19,99K |
| 2026-09-14 | KRW 2.815,00 | -2,93 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.815,00 | 13,79K |
| 2026-09-11 | KRW 2.900,00 | 0,00 % | KRW 2.880,00 | KRW 2.900,00 | KRW 2.855,00 | 3,71K |
| 2026-09-10 | KRW 2.900,00 | +0,69 % | KRW 2.880,00 | KRW 2.905,00 | KRW 2.845,00 | 6,49K |
| 2026-09-09 | KRW 2.880,00 | -1,54 % | KRW 2.925,00 | KRW 2.955,00 | KRW 2.860,00 | 7,35K |
| 2026-09-08 | KRW 2.925,00 | +0,17 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.890,00 | 11,01K |
| 2026-09-07 | KRW 2.920,00 | +0,86 % | KRW 2.895,00 | KRW 2.940,00 | KRW 2.860,00 | 11,54K |
| 2026-09-04 | KRW 2.895,00 | -0,69 % | KRW 2.915,00 | KRW 2.940,00 | KRW 2.880,00 | 12,24K |
| 2026-09-03 | KRW 2.915,00 | -2,02 % | KRW 2.975,00 | KRW 3.000,00 | KRW 2.870,00 | 19,07K |
| 2026-09-02 | KRW 2.975,00 | -0,67 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.910,00 | 9,79K |
| 2026-09-01 | KRW 2.995,00 | +2,22 % | KRW 2.925,00 | KRW 2.995,00 | KRW 2.920,00 | 15,44K |
| 2026-08-31 | KRW 2.930,00 | +1,03 % | KRW 2.920,00 | KRW 2.935,00 | KRW 2.830,00 | 104,38K |
| 2026-08-28 | KRW 2.900,00 | 0,00 % | KRW 2.900,00 | KRW 2.925,00 | KRW 2.865,00 | 12,77K |
| 2026-08-27 | KRW 2.900,00 | -0,34 % | KRW 2.915,00 | KRW 2.920,00 | KRW 2.845,00 | 33,99K |
| 2026-08-26 | KRW 2.910,00 | 0,00 % | KRW 2.910,00 | KRW 2.940,00 | KRW 2.835,00 | 44,79K |
| 2026-08-25 | KRW 2.910,00 | -7,47 % | KRW 3.500,00 | KRW 3.500,00 | KRW 2.840,00 | 337,98K |
| 2026-08-24 | KRW 3.145,00 | +2,11 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.035,00 | 71,63K |
| 2026-08-21 | KRW 3.080,00 | +2,50 % | KRW 3.005,00 | KRW 3.190,00 | KRW 3.000,00 | 93,55K |
| 2026-08-20 | KRW 3.005,00 | +8,09 % | KRW 2.780,00 | KRW 3.020,00 | KRW 2.780,00 | 160,21K |
| 2026-08-19 | KRW 2.780,00 | -0,36 % | KRW 2.770,00 | KRW 2.815,00 | KRW 2.740,00 | 45,13K |
| 2026-08-18 | KRW 2.790,00 | -1,24 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.700,00 | 32,15K |
| 2026-08-14 | KRW 2.825,00 | +0,36 % | KRW 2.795,00 | KRW 2.840,00 | KRW 2.795,00 | 18,49K |
| 2026-08-13 | KRW 2.815,00 | 0,00 % | KRW 2.815,00 | KRW 2.835,00 | KRW 2.780,00 | 27,84K |
| 2026-08-12 | KRW 2.815,00 | -0,53 % | KRW 2.830,00 | KRW 2.840,00 | KRW 2.785,00 | 14,18K |
| 2026-08-11 | KRW 2.830,00 | +0,35 % | KRW 2.850,00 | KRW 2.915,00 | KRW 2.795,00 | 12,20K |
| 2026-08-10 | KRW 2.820,00 | +0,18 % | KRW 2.815,00 | KRW 2.865,00 | KRW 2.795,00 | 36,62K |
| 2026-08-07 | KRW 2.815,00 | -1,92 % | KRW 2.870,00 | KRW 2.940,00 | KRW 2.800,00 | 21,40K |
| 2026-08-06 | KRW 2.870,00 | 0,00 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.830,00 | 5,02K |
| 2026-08-05 | KRW 2.870,00 | 0,00 % | KRW 2.850,00 | KRW 2.945,00 | KRW 2.845,00 | 26,40K |
| 2026-08-04 | KRW 2.870,00 | +1,41 % | KRW 2.810,00 | KRW 2.880,00 | KRW 2.810,00 | 33,42K |
| 2026-08-03 | KRW 2.830,00 | -1,39 % | KRW 2.840,00 | KRW 2.905,00 | KRW 2.810,00 | 35,03K |
| 2026-07-31 | KRW 2.870,00 | +3,42 % | KRW 2.775,00 | KRW 2.920,00 | KRW 2.760,00 | 83,41K |
| 2026-07-30 | KRW 2.775,00 | +2,78 % | KRW 2.545,00 | KRW 2.840,00 | KRW 2.540,00 | 59,86K |
| 2026-07-29 | KRW 2.700,00 | -1,64 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.550,00 | 42,06K |
| 2026-07-28 | KRW 2.745,00 | -4,02 % | KRW 2.825,00 | KRW 2.860,00 | KRW 2.650,00 | 57,18K |
| 2026-07-27 | KRW 2.860,00 | -2,39 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.840,00 | 19,63K |
| 2026-07-24 | KRW 2.930,00 | -0,85 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.870,00 | 39,59K |
| 2026-07-23 | KRW 2.955,00 | +6,10 % | KRW 2.785,00 | KRW 3.030,00 | KRW 2.755,00 | 159,43K |
| 2026-07-22 | KRW 2.785,00 | -0,54 % | KRW 2.785,00 | KRW 2.830,00 | KRW 2.705,00 | 15,84K |
| 2026-07-21 | KRW 2.800,00 | +1,08 % | KRW 2.690,00 | KRW 2.800,00 | KRW 2.690,00 | 9,02K |
| 2026-07-20 | KRW 2.770,00 | -0,18 % | KRW 2.770,00 | KRW 2.820,00 | KRW 2.625,00 | 18,31K |
| 2026-07-16 | KRW 2.775,00 | +2,40 % | KRW 2.705,00 | KRW 2.805,00 | KRW 2.645,00 | 16,18K |
| 2026-07-15 | KRW 2.710,00 | +3,24 % | KRW 2.695,00 | KRW 2.740,00 | KRW 2.625,00 | 12,29K |
| 2026-07-14 | KRW 2.625,00 | -0,57 % | KRW 2.625,00 | KRW 2.680,00 | KRW 2.530,00 | 34,91K |
| 2026-07-13 | KRW 2.640,00 | -2,76 % | KRW 2.715,00 | KRW 2.740,00 | KRW 2.635,00 | 11,19K |
| 2026-07-10 | KRW 2.715,00 | +1,12 % | KRW 2.685,00 | KRW 2.750,00 | KRW 2.685,00 | 46,42K |
| 2026-07-09 | KRW 2.685,00 | -2,89 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.505,00 | 36,32K |
| 2026-07-08 | KRW 2.765,00 | -2,12 % | KRW 2.805,00 | KRW 2.850,00 | KRW 2.700,00 | 28,15K |
| 2026-07-07 | KRW 2.825,00 | 0,00 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.660,00 | 40,62K |
| 2026-07-06 | KRW 2.825,00 | -0,35 % | KRW 2.820,00 | KRW 2.845,00 | KRW 2.785,00 | 32,76K |
| 2026-07-03 | KRW 2.835,00 | +4,23 % | KRW 2.755,00 | KRW 2.845,00 | KRW 2.685,00 | 43,21K |
| 2026-07-02 | KRW 2.720,00 | -2,86 % | KRW 2.795,00 | KRW 2.830,00 | KRW 2.715,00 | 54,23K |
| 2026-07-01 | KRW 2.800,00 | -5,08 % | KRW 2.925,00 | KRW 3.200,00 | KRW 2.785,00 | 294,18K |
| 2026-06-30 | KRW 2.950,00 | 0,00 % | KRW 2.950,00 | KRW 2.995,00 | KRW 2.905,00 | 11,51K |
| 2026-06-29 | KRW 2.950,00 | -7,23 % | KRW 3.065,00 | KRW 3.095,00 | KRW 2.885,00 | 105,14K |
| 2026-06-26 | KRW 3.180,00 | -1,09 % | KRW 3.175,00 | KRW 3.215,00 | KRW 3.075,00 | 54,60K |
| 2026-06-25 | KRW 3.215,00 | +2,06 % | KRW 3.160,00 | KRW 3.230,00 | KRW 3.115,00 | 45,46K |
| 2026-06-24 | KRW 3.150,00 | -3,08 % | KRW 3.220,00 | KRW 3.245,00 | KRW 3.105,00 | 50,84K |
| 2026-06-23 | KRW 3.250,00 | -1,52 % | KRW 3.200,00 | KRW 3.355,00 | KRW 3.140,00 | 81,80K |
| 2026-06-22 | KRW 3.300,00 | -0,15 % | KRW 3.305,00 | KRW 3.355,00 | KRW 3.200,00 | 48,00K |
| 2026-06-19 | KRW 3.305,00 | +0,15 % | KRW 3.300,00 | KRW 3.375,00 | KRW 3.240,00 | 67,41K |
| 2026-06-18 | KRW 3.300,00 | 0,00 % | KRW 3.250,00 | KRW 3.400,00 | KRW 3.200,00 | 44,14K |
| 2026-06-17 | KRW 3.300,00 | +0,30 % | KRW 3.350,00 | KRW 3.355,00 | KRW 3.260,00 | 44,41K |
| 2026-06-16 | KRW 3.290,00 | +0,30 % | KRW 3.340,00 | KRW 3.345,00 | KRW 3.200,00 | 47,19K |
| 2026-06-15 | KRW 3.280,00 | +8,61 % | KRW 3.045,00 | KRW 3.330,00 | KRW 3.045,00 | 158,33K |
| 2026-06-12 | KRW 3.020,00 | +0,17 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.000,00 | 95,51K |
| 2026-06-11 | KRW 3.015,00 | +0,33 % | KRW 2.900,00 | KRW 3.155,00 | KRW 2.900,00 | 40,65K |
| 2026-06-10 | KRW 3.005,00 | -1,31 % | KRW 3.045,00 | KRW 3.085,00 | KRW 2.985,00 | 18,69K |
| 2026-06-09 | KRW 3.045,00 | +6,47 % | KRW 3.010,00 | KRW 3.120,00 | KRW 2.975,00 | 20,56K |
| 2026-06-08 | KRW 2.860,00 | -7,59 % | KRW 3.090,00 | KRW 3.105,00 | KRW 2.860,00 | 69,11K |
| 2026-06-05 | KRW 3.095,00 | -2,06 % | KRW 3.135,00 | KRW 3.280,00 | KRW 3.055,00 | 42,40K |
| 2026-06-04 | KRW 3.160,00 | 0,00 % | KRW 3.155,00 | KRW 3.200,00 | KRW 2.900,00 | 96,37K |
| 2026-06-02 | KRW 3.160,00 | +1,28 % | KRW 3.140,00 | KRW 3.210,00 | KRW 3.070,00 | 60,18K |
| 2026-06-01 | KRW 3.120,00 | -4,00 % | KRW 3.250,00 | KRW 3.315,00 | KRW 3.055,00 | 70,55K |
| 2026-05-29 | KRW 3.250,00 | +1,56 % | KRW 3.230,00 | KRW 3.305,00 | KRW 3.165,00 | 118,84K |
| 2026-05-28 | KRW 3.200,00 | +0,47 % | KRW 3.185,00 | KRW 3.400,00 | KRW 3.080,00 | 314,92K |
| 2026-05-27 | KRW 3.185,00 | +1,11 % | KRW 3.130,00 | KRW 3.195,00 | KRW 3.075,00 | 94,69K |
| 2026-05-26 | KRW 3.150,00 | -0,63 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.030,00 | 43,31K |
| 2026-05-22 | KRW 3.170,00 | +5,49 % | KRW 3.005,00 | KRW 3.180,00 | KRW 3.000,00 | 42,74K |