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 4.085,00 | +8,64 % | KRW 3.760,00 | KRW 4.230,00 | KRW 3.745,00 | 1,14M |
| 2026-10-01 | KRW 3.760,00 | +2,87 % | KRW 3.650,00 | KRW 3.760,00 | KRW 3.600,00 | 223,20K |
| 2026-09-30 | KRW 3.655,00 | -1,08 % | KRW 3.700,00 | KRW 3.770,00 | KRW 3.635,00 | 271,71K |
| 2026-09-29 | KRW 3.695,00 | 0,00 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.540,00 | 226,62K |
| 2026-09-28 | KRW 3.695,00 | +1,37 % | KRW 3.660,00 | KRW 3.815,00 | KRW 3.580,00 | 367,25K |
| 2026-09-23 | KRW 3.645,00 | -1,49 % | KRW 3.735,00 | KRW 3.750,00 | KRW 3.585,00 | 236,75K |
| 2026-09-22 | KRW 3.700,00 | +2,64 % | KRW 3.635,00 | KRW 3.770,00 | KRW 3.620,00 | 288,46K |
| 2026-09-21 | KRW 3.605,00 | -5,38 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.570,00 | 560,28K |
| 2026-09-18 | KRW 3.810,00 | +5,98 % | KRW 3.610,00 | KRW 3.920,00 | KRW 3.570,00 | 730,16K |
| 2026-09-17 | KRW 3.595,00 | +1,70 % | KRW 3.560,00 | KRW 3.660,00 | KRW 3.505,00 | 328,37K |
| 2026-09-16 | KRW 3.535,00 | +5,21 % | KRW 3.355,00 | KRW 3.700,00 | KRW 3.315,00 | 1,00M |
| 2026-09-15 | KRW 3.360,00 | +0,75 % | KRW 3.360,00 | KRW 3.390,00 | KRW 3.250,00 | 263,46K |
| 2026-09-14 | KRW 3.335,00 | +2,62 % | KRW 3.200,00 | KRW 3.470,00 | KRW 3.150,00 | 426,41K |
| 2026-09-11 | KRW 3.250,00 | 0,00 % | KRW 3.180,00 | KRW 3.340,00 | KRW 3.150,00 | 203,27K |
| 2026-09-10 | KRW 3.250,00 | 0,00 % | KRW 3.240,00 | KRW 3.265,00 | KRW 3.125,00 | 239,54K |
| 2026-09-09 | KRW 3.250,00 | +5,52 % | KRW 3.100,00 | KRW 3.375,00 | KRW 3.100,00 | 462,25K |
| 2026-09-08 | KRW 3.080,00 | -1,75 % | KRW 3.125,00 | KRW 3.230,00 | KRW 3.080,00 | 200,17K |
| 2026-09-07 | KRW 3.135,00 | -1,26 % | KRW 3.185,00 | KRW 3.220,00 | KRW 3.120,00 | 156,89K |
| 2026-09-04 | KRW 3.175,00 | +3,93 % | KRW 3.060,00 | KRW 3.205,00 | KRW 3.060,00 | 175,96K |
| 2026-09-03 | KRW 3.055,00 | -2,24 % | KRW 3.160,00 | KRW 3.185,00 | KRW 3.045,00 | 140,86K |
| 2026-09-02 | KRW 3.125,00 | -3,55 % | KRW 3.195,00 | KRW 3.225,00 | KRW 3.110,00 | 133,85K |
| 2026-09-01 | KRW 3.240,00 | -1,52 % | KRW 3.270,00 | KRW 3.290,00 | KRW 3.160,00 | 219,73K |
| 2026-08-31 | KRW 3.290,00 | -1,64 % | KRW 3.305,00 | KRW 3.325,00 | KRW 3.165,00 | 140,08K |
| 2026-08-28 | KRW 3.345,00 | +0,45 % | KRW 3.300,00 | KRW 3.390,00 | KRW 3.260,00 | 137,90K |
| 2026-08-27 | KRW 3.330,00 | 0,00 % | KRW 3.355,00 | KRW 3.420,00 | KRW 3.290,00 | 138,44K |
| 2026-08-26 | KRW 3.330,00 | -0,45 % | KRW 3.350,00 | KRW 3.390,00 | KRW 3.240,00 | 110,28K |
| 2026-08-25 | KRW 3.345,00 | +4,53 % | KRW 3.235,00 | KRW 3.345,00 | KRW 3.070,00 | 126,21K |
| 2026-08-24 | KRW 3.200,00 | +0,47 % | KRW 3.200,00 | KRW 3.295,00 | KRW 3.160,00 | 193,31K |
| 2026-08-21 | KRW 3.185,00 | -7,14 % | KRW 3.350,00 | KRW 3.420,00 | KRW 3.170,00 | 294,44K |
| 2026-08-20 | KRW 3.430,00 | +1,33 % | KRW 3.420,00 | KRW 3.510,00 | KRW 3.400,00 | 241,54K |
| 2026-08-19 | KRW 3.385,00 | -5,45 % | KRW 3.490,00 | KRW 3.555,00 | KRW 3.360,00 | 408,43K |
| 2026-08-18 | KRW 3.580,00 | -8,67 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.540,00 | 569,05K |
| 2026-08-14 | KRW 3.920,00 | 0,00 % | KRW 3.980,00 | KRW 4.050,00 | KRW 3.817,00 | 181,19K |
| 2026-08-13 | KRW 3.920,00 | -1,26 % | KRW 4.050,00 | KRW 4.135,00 | KRW 3.900,00 | 381,74K |
| 2026-08-12 | KRW 3.970,00 | +1,53 % | KRW 3.940,00 | KRW 4.035,00 | KRW 3.815,00 | 237,12K |
| 2026-08-11 | KRW 3.910,00 | +4,13 % | KRW 3.710,00 | KRW 3.920,00 | KRW 3.645,00 | 318,47K |
| 2026-08-10 | KRW 3.755,00 | +4,60 % | KRW 3.680,00 | KRW 3.785,00 | KRW 3.615,00 | 227,23K |
| 2026-08-07 | KRW 3.590,00 | -1,24 % | KRW 3.670,00 | KRW 3.850,00 | KRW 3.490,00 | 169,65K |
| 2026-08-06 | KRW 3.635,00 | -3,84 % | KRW 3.790,00 | KRW 3.805,00 | KRW 3.565,00 | 185,31K |
| 2026-08-05 | KRW 3.780,00 | +7,08 % | KRW 3.745,00 | KRW 3.870,00 | KRW 3.625,00 | 400,79K |
| 2026-08-04 | KRW 3.530,00 | +7,62 % | KRW 3.350,00 | KRW 3.560,00 | KRW 3.350,00 | 268,75K |
| 2026-08-03 | KRW 3.280,00 | +2,02 % | KRW 3.155,00 | KRW 3.410,00 | KRW 3.060,00 | 457,23K |
| 2026-07-31 | KRW 3.215,00 | +11,63 % | KRW 3.060,00 | KRW 3.260,00 | KRW 3.030,00 | 608,67K |
| 2026-07-30 | KRW 2.880,00 | -1,37 % | KRW 2.810,00 | KRW 3.080,00 | KRW 2.800,00 | 632,56K |
| 2026-07-29 | KRW 2.920,00 | -8,03 % | KRW 3.235,00 | KRW 3.310,00 | KRW 2.715,00 | 1,39M |
| 2026-07-28 | KRW 3.175,00 | -12,89 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.120,00 | 466,47K |
| 2026-07-27 | KRW 3.645,00 | -1,09 % | KRW 3.745,00 | KRW 3.845,00 | KRW 3.585,00 | 225,96K |
| 2026-07-24 | KRW 3.685,00 | -5,51 % | KRW 3.880,00 | KRW 3.890,00 | KRW 3.680,00 | 241,97K |
| 2026-07-23 | KRW 3.900,00 | +8,94 % | KRW 3.600,00 | KRW 3.935,00 | KRW 3.555,00 | 736,55K |
| 2026-07-22 | KRW 3.580,00 | -0,83 % | KRW 3.735,00 | KRW 3.830,00 | KRW 3.540,00 | 243,39K |
| 2026-07-21 | KRW 3.610,00 | +2,85 % | KRW 3.485,00 | KRW 3.630,00 | KRW 3.350,00 | 277,56K |
| 2026-07-20 | KRW 3.510,00 | -3,84 % | KRW 3.510,00 | KRW 3.680,00 | KRW 3.370,00 | 319,48K |
| 2026-07-16 | KRW 3.650,00 | -8,52 % | KRW 3.850,00 | KRW 3.925,00 | KRW 3.650,00 | 238,53K |
| 2026-07-15 | KRW 3.990,00 | +8,87 % | KRW 3.700,00 | KRW 4.035,00 | KRW 3.700,00 | 325,14K |
| 2026-07-14 | KRW 3.665,00 | -0,81 % | KRW 3.685,00 | KRW 3.740,00 | KRW 3.400,00 | 299,46K |
| 2026-07-13 | KRW 3.695,00 | -7,63 % | KRW 4.010,00 | KRW 4.150,00 | KRW 3.665,00 | 357,50K |
| 2026-07-10 | KRW 4.000,00 | +7,10 % | KRW 3.785,00 | KRW 4.115,00 | KRW 3.775,00 | 438,70K |
| 2026-07-09 | KRW 3.735,00 | 0,00 % | KRW 3.725,00 | KRW 4.030,00 | KRW 3.655,00 | 409,31K |
| 2026-07-08 | KRW 3.735,00 | -4,35 % | KRW 3.830,00 | KRW 4.195,00 | KRW 3.685,00 | 609,30K |
| 2026-07-07 | KRW 3.905,00 | -2,86 % | KRW 3.990,00 | KRW 4.345,00 | KRW 3.820,00 | 450,01K |
| 2026-07-06 | KRW 4.020,00 | -1,71 % | KRW 4.125,00 | KRW 4.125,00 | KRW 3.840,00 | 231,88K |
| 2026-07-03 | KRW 4.090,00 | +4,34 % | KRW 3.925,00 | KRW 4.100,00 | KRW 3.700,00 | 316,24K |
| 2026-07-02 | KRW 3.920,00 | -10,71 % | KRW 4.260,00 | KRW 4.280,00 | KRW 3.915,00 | 406,79K |
| 2026-07-01 | KRW 4.390,00 | +5,02 % | KRW 4.200,00 | KRW 4.475,00 | KRW 4.160,00 | 505,34K |
| 2026-06-30 | KRW 4.180,00 | -1,88 % | KRW 4.280,00 | KRW 4.365,00 | KRW 4.120,00 | 209,46K |
| 2026-06-29 | KRW 4.260,00 | +6,23 % | KRW 4.050,00 | KRW 4.290,00 | KRW 3.880,00 | 331,51K |
| 2026-06-26 | KRW 4.010,00 | -2,91 % | KRW 4.050,00 | KRW 4.140,00 | KRW 3.750,00 | 532,80K |
| 2026-06-25 | KRW 4.130,00 | -4,40 % | KRW 4.350,00 | KRW 4.550,00 | KRW 4.060,00 | 446,89K |
| 2026-06-24 | KRW 4.320,00 | -1,03 % | KRW 4.380,00 | KRW 4.530,00 | KRW 4.240,00 | 447,57K |
| 2026-06-23 | KRW 4.365,00 | -9,25 % | KRW 4.655,00 | KRW 5.080,00 | KRW 4.350,00 | 628,72K |
| 2026-06-22 | KRW 4.810,00 | -5,31 % | KRW 4.970,00 | KRW 5.150,00 | KRW 4.735,00 | 425,81K |
| 2026-06-19 | KRW 5.080,00 | -6,96 % | KRW 5.400,00 | KRW 5.400,00 | KRW 4.900,00 | 458,88K |
| 2026-06-18 | KRW 5.460,00 | -3,02 % | KRW 5.590,00 | KRW 5.660,00 | KRW 5.380,00 | 412,80K |
| 2026-06-17 | KRW 5.630,00 | -0,71 % | KRW 5.670,00 | KRW 5.860,00 | KRW 5.585,00 | 392,78K |
| 2026-06-16 | KRW 5.670,00 | -5,03 % | KRW 5.990,00 | KRW 6.030,00 | KRW 5.600,00 | 547,98K |
| 2026-06-15 | KRW 5.970,00 | +10,35 % | KRW 5.680,00 | KRW 6.550,00 | KRW 5.610,00 | 1,26M |
| 2026-06-12 | KRW 5.410,00 | +4,04 % | KRW 5.420,00 | KRW 5.640,00 | KRW 5.190,00 | 904,60K |
| 2026-06-11 | KRW 5.200,00 | +1,36 % | KRW 4.930,00 | KRW 5.340,00 | KRW 4.930,00 | 488,60K |
| 2026-06-10 | KRW 5.130,00 | -3,57 % | KRW 5.320,00 | KRW 5.440,00 | KRW 4.850,00 | 50 |
| 2026-06-09 | KRW 5.320,00 | 0,00 % | KRW 5.430,00 | KRW 5.770,00 | KRW 5.200,00 | 847,48K |
| 2026-06-08 | KRW 5.320,00 | -11,04 % | KRW 5.400,00 | KRW 5.700,00 | KRW 5.160,00 | 748,72K |
| 2026-06-05 | KRW 5.980,00 | -8,14 % | KRW 6.320,00 | KRW 6.320,00 | KRW 5.950,00 | 738,25K |
| 2026-06-04 | KRW 6.510,00 | -2,54 % | KRW 6.670,00 | KRW 7.190,00 | KRW 6.400,00 | 811,83K |
| 2026-06-02 | KRW 6.680,00 | -3,61 % | KRW 6.930,00 | KRW 7.070,00 | KRW 6.320,00 | 800,48K |
| 2026-06-01 | KRW 6.930,00 | -6,85 % | KRW 7.420,00 | KRW 7.470,00 | KRW 6.750,00 | 1,19M |
| 2026-05-29 | KRW 7.440,00 | +3,33 % | KRW 7.250,00 | KRW 7.900,00 | KRW 6.980,00 | 2,06M |
| 2026-05-28 | KRW 7.200,00 | -4,13 % | KRW 7.550,00 | KRW 7.670,00 | KRW 6.770,00 | 1,30M |
| 2026-05-27 | KRW 7.510,00 | -2,21 % | KRW 8.210,00 | KRW 9.130,00 | KRW 7.410,00 | 6,53M |
| 2026-05-26 | KRW 7.680,00 | +7,41 % | KRW 7.380,00 | KRW 7.800,00 | KRW 7.100,00 | 1,75M |
| 2026-05-22 | KRW 7.150,00 | +9,49 % | KRW 6.740,00 | KRW 7.290,00 | KRW 6.710,00 | 1,68M |