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 2.975,00 | 0,00 % | KRW 2.960,00 | KRW 2.990,00 | KRW 2.925,00 | 3,52K |
| 2026-10-01 | KRW 2.975,00 | +1,19 % | KRW 2.940,00 | KRW 2.975,00 | KRW 2.905,00 | 14,48K |
| 2026-09-30 | KRW 2.940,00 | -1,34 % | KRW 2.970,00 | KRW 2.980,00 | KRW 2.925,00 | 7,38K |
| 2026-09-29 | KRW 2.980,00 | -1,65 % | KRW 3.030,00 | KRW 3.055,00 | KRW 2.940,00 | 11,91K |
| 2026-09-28 | KRW 3.030,00 | +0,33 % | KRW 3.015,00 | KRW 3.080,00 | KRW 2.990,00 | 8,31K |
| 2026-09-23 | KRW 3.020,00 | -0,98 % | KRW 3.060,00 | KRW 3.085,00 | KRW 3.000,00 | 9,21K |
| 2026-09-22 | KRW 3.050,00 | 0,00 % | KRW 3.030,00 | KRW 3.125,00 | KRW 3.025,00 | 5,14K |
| 2026-09-21 | KRW 3.050,00 | -0,65 % | KRW 3.085,00 | KRW 3.090,00 | KRW 3.020,00 | 4,60K |
| 2026-09-18 | KRW 3.070,00 | -0,81 % | KRW 3.120,00 | KRW 3.135,00 | KRW 3.050,00 | 14,94K |
| 2026-09-17 | KRW 3.095,00 | -0,80 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.070,00 | 5,53K |
| 2026-09-16 | KRW 3.120,00 | -1,58 % | KRW 3.170,00 | KRW 3.230,00 | KRW 3.100,00 | 6,64K |
| 2026-09-15 | KRW 3.170,00 | -0,47 % | KRW 3.115,00 | KRW 3.180,00 | KRW 3.100,00 | 12,12K |
| 2026-09-14 | KRW 3.185,00 | +3,41 % | KRW 3.030,00 | KRW 3.200,00 | KRW 3.000,00 | 24,67K |
| 2026-09-11 | KRW 3.080,00 | -0,48 % | KRW 3.110,00 | KRW 3.110,00 | KRW 3.030,00 | 2,73K |
| 2026-09-10 | KRW 3.095,00 | +1,64 % | KRW 3.020,00 | KRW 3.095,00 | KRW 3.010,00 | 4,21K |
| 2026-09-09 | KRW 3.045,00 | +0,33 % | KRW 3.035,00 | KRW 3.045,00 | KRW 2.990,00 | 8,75K |
| 2026-09-08 | KRW 3.035,00 | -1,14 % | KRW 3.075,00 | KRW 3.075,00 | KRW 3.000,00 | 11,37K |
| 2026-09-07 | KRW 3.070,00 | -0,16 % | KRW 3.075,00 | KRW 3.100,00 | KRW 3.015,00 | 9,59K |
| 2026-09-04 | KRW 3.075,00 | +1,49 % | KRW 3.005,00 | KRW 3.075,00 | KRW 3.000,00 | 5,91K |
| 2026-09-03 | KRW 3.030,00 | -0,16 % | KRW 3.010,00 | KRW 3.040,00 | KRW 2.915,00 | 9,49K |
| 2026-09-02 | KRW 3.035,00 | -1,94 % | KRW 3.020,00 | KRW 3.075,00 | KRW 3.020,00 | 12,03K |
| 2026-09-01 | KRW 3.095,00 | -2,21 % | KRW 3.115,00 | KRW 3.170,00 | KRW 3.080,00 | 20,62K |
| 2026-08-31 | KRW 3.165,00 | +2,43 % | KRW 3.060,00 | KRW 3.195,00 | KRW 3.030,00 | 17,87K |
| 2026-08-28 | KRW 3.090,00 | +0,65 % | KRW 3.100,00 | KRW 3.165,00 | KRW 3.020,00 | 18,18K |
| 2026-08-27 | KRW 3.070,00 | -0,65 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.025,00 | 13,73K |
| 2026-08-26 | KRW 3.090,00 | +0,16 % | KRW 3.100,00 | KRW 3.110,00 | KRW 3.060,00 | 5,03K |
| 2026-08-25 | KRW 3.085,00 | +2,15 % | KRW 3.005,00 | KRW 3.105,00 | KRW 2.965,00 | 17,48K |
| 2026-08-24 | KRW 3.020,00 | -0,49 % | KRW 3.030,00 | KRW 3.035,00 | KRW 2.975,00 | 11,18K |
| 2026-08-21 | KRW 3.035,00 | -1,14 % | KRW 3.070,00 | KRW 3.170,00 | KRW 2.965,00 | 7,06K |
| 2026-08-20 | KRW 3.070,00 | +2,33 % | KRW 2.975,00 | KRW 3.115,00 | KRW 2.975,00 | 23,21K |
| 2026-08-19 | KRW 3.000,00 | -2,76 % | KRW 3.090,00 | KRW 3.140,00 | KRW 2.915,00 | 47,19K |
| 2026-08-18 | KRW 3.085,00 | -2,68 % | KRW 3.170,00 | KRW 3.300,00 | KRW 3.035,00 | 61,34K |
| 2026-08-14 | KRW 3.170,00 | -2,01 % | KRW 3.235,00 | KRW 3.305,00 | KRW 3.155,00 | 34,35K |
| 2026-08-13 | KRW 3.235,00 | +2,70 % | KRW 3.160,00 | KRW 3.465,00 | KRW 3.135,00 | 110,91K |
| 2026-08-12 | KRW 3.150,00 | -0,94 % | KRW 3.190,00 | KRW 3.295,00 | KRW 3.130,00 | 38,47K |
| 2026-08-11 | KRW 3.180,00 | -0,93 % | KRW 3.185,00 | KRW 3.235,00 | KRW 3.100,00 | 61,10K |
| 2026-08-10 | KRW 3.210,00 | +0,31 % | KRW 3.200,00 | KRW 3.240,00 | KRW 3.115,00 | 24,90K |
| 2026-08-07 | KRW 3.200,00 | -2,14 % | KRW 3.200,00 | KRW 3.330,00 | KRW 3.180,00 | 10,91K |
| 2026-08-06 | KRW 3.270,00 | +0,77 % | KRW 3.240,00 | KRW 3.310,00 | KRW 3.210,00 | 17,76K |
| 2026-08-05 | KRW 3.245,00 | +2,69 % | KRW 3.150,00 | KRW 3.300,00 | KRW 3.150,00 | 23,92K |
| 2026-08-04 | KRW 3.160,00 | +3,27 % | KRW 3.060,00 | KRW 3.205,00 | KRW 3.060,00 | 19,77K |
| 2026-08-03 | KRW 3.060,00 | +1,32 % | KRW 3.020,00 | KRW 3.085,00 | KRW 2.970,00 | 20,41K |
| 2026-07-31 | KRW 3.020,00 | +3,25 % | KRW 2.925,00 | KRW 3.020,00 | KRW 2.855,00 | 28,18K |
| 2026-07-30 | KRW 2.925,00 | +2,81 % | KRW 2.845,00 | KRW 2.945,00 | KRW 2.750,00 | 16,68K |
| 2026-07-29 | KRW 2.845,00 | -1,56 % | KRW 2.890,00 | KRW 2.945,00 | KRW 2.660,00 | 48,58K |
| 2026-07-28 | KRW 2.890,00 | -6,32 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.825,00 | 15,80K |
| 2026-07-27 | KRW 3.085,00 | +0,16 % | KRW 3.055,00 | KRW 3.095,00 | KRW 2.995,00 | 7,30K |
| 2026-07-24 | KRW 3.080,00 | +0,33 % | KRW 3.070,00 | KRW 3.095,00 | KRW 3.000,00 | 5,04K |
| 2026-07-23 | KRW 3.070,00 | +1,82 % | KRW 3.010,00 | KRW 3.095,00 | KRW 2.980,00 | 9,24K |
| 2026-07-22 | KRW 3.015,00 | -0,82 % | KRW 3.030,00 | KRW 3.140,00 | KRW 2.990,00 | 17,03K |
| 2026-07-21 | KRW 3.040,00 | -0,82 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.985,00 | 7,02K |
| 2026-07-20 | KRW 3.065,00 | -1,92 % | KRW 3.100,00 | KRW 3.145,00 | KRW 3.020,00 | 15,34K |
| 2026-07-16 | KRW 3.125,00 | -0,32 % | KRW 3.120,00 | KRW 3.135,00 | KRW 3.060,00 | 8,69K |
| 2026-07-15 | KRW 3.135,00 | +6,63 % | KRW 2.910,00 | KRW 3.135,00 | KRW 2.910,00 | 27,48K |
| 2026-07-14 | KRW 2.940,00 | -3,45 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.790,00 | 94,66K |
| 2026-07-13 | KRW 3.045,00 | -0,16 % | KRW 3.000,00 | KRW 3.180,00 | KRW 3.000,00 | 31,65K |
| 2026-07-10 | KRW 3.050,00 | -0,65 % | KRW 3.045,00 | KRW 3.180,00 | KRW 3.040,00 | 13,05K |
| 2026-07-09 | KRW 3.070,00 | +3,02 % | KRW 2.830,00 | KRW 3.130,00 | KRW 2.830,00 | 43,94K |
| 2026-07-08 | KRW 2.980,00 | +1,19 % | KRW 2.955,00 | KRW 3.150,00 | KRW 2.875,00 | 48,09K |
| 2026-07-07 | KRW 2.945,00 | 0,00 % | KRW 2.945,00 | KRW 3.030,00 | KRW 2.875,00 | 23,61K |
| 2026-07-06 | KRW 2.945,00 | -1,51 % | KRW 2.970,00 | KRW 3.095,00 | KRW 2.890,00 | 36,99K |
| 2026-07-03 | KRW 2.990,00 | +0,67 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.840,00 | 29,38K |
| 2026-07-02 | KRW 2.970,00 | -2,94 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.865,00 | 29,88K |
| 2026-07-01 | KRW 3.060,00 | +1,49 % | KRW 3.015,00 | KRW 3.150,00 | KRW 2.930,00 | 36,39K |
| 2026-06-30 | KRW 3.015,00 | +2,73 % | KRW 2.880,00 | KRW 3.100,00 | KRW 2.880,00 | 33,15K |
| 2026-06-29 | KRW 2.935,00 | +4,82 % | KRW 2.795,00 | KRW 2.940,00 | KRW 2.730,00 | 30,30K |
| 2026-06-26 | KRW 2.800,00 | -0,36 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.685,00 | 57,78K |
| 2026-06-25 | KRW 2.810,00 | -2,60 % | KRW 2.885,00 | KRW 3.080,00 | KRW 2.765,00 | 41,79K |
| 2026-06-24 | KRW 2.885,00 | -3,35 % | KRW 2.965,00 | KRW 3.040,00 | KRW 2.760,00 | 101,83K |
| 2026-06-23 | KRW 2.985,00 | -8,44 % | KRW 3.240,00 | KRW 3.240,00 | KRW 2.950,00 | 81,15K |
| 2026-06-22 | KRW 3.260,00 | -6,72 % | KRW 3.400,00 | KRW 3.460,00 | KRW 3.220,00 | 85,05K |
| 2026-06-19 | KRW 3.495,00 | -4,38 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.400,00 | 67,72K |
| 2026-06-18 | KRW 3.655,00 | -2,27 % | KRW 3.655,00 | KRW 3.740,00 | KRW 3.570,00 | 102,07K |
| 2026-06-17 | KRW 3.740,00 | -0,80 % | KRW 3.780,00 | KRW 3.920,00 | KRW 3.635,00 | 135,60K |
| 2026-06-16 | KRW 3.770,00 | +2,45 % | KRW 3.710,00 | KRW 4.195,00 | KRW 3.680,00 | 448,76K |
| 2026-06-15 | KRW 3.680,00 | -1,47 % | KRW 3.675,00 | KRW 3.800,00 | KRW 3.440,00 | 230,33K |
| 2026-06-12 | KRW 3.735,00 | +4,62 % | KRW 4.490,00 | KRW 4.640,00 | KRW 3.610,00 | 1,63M |
| 2026-06-11 | KRW 3.570,00 | +5,00 % | KRW 3.400,00 | KRW 3.730,00 | KRW 3.250,00 | 87,63K |
| 2026-06-10 | KRW 3.400,00 | -2,72 % | KRW 3.465,00 | KRW 3.750,00 | KRW 3.300,00 | 60 |
| 2026-06-09 | KRW 3.495,00 | +2,49 % | KRW 3.410,00 | KRW 3.695,00 | KRW 3.365,00 | 47,41K |
| 2026-06-08 | KRW 3.410,00 | -6,58 % | KRW 3.500,00 | KRW 3.650,00 | KRW 3.190,00 | 81,31K |
| 2026-06-05 | KRW 3.650,00 | -7,24 % | KRW 3.865,00 | KRW 3.875,00 | KRW 3.520,00 | 66,42K |
| 2026-06-04 | KRW 3.935,00 | +1,81 % | KRW 3.865,00 | KRW 4.030,00 | KRW 3.720,00 | 30,64K |
| 2026-06-02 | KRW 3.865,00 | -4,33 % | KRW 4.140,00 | KRW 4.145,00 | KRW 3.500,00 | 67,95K |
| 2026-06-01 | KRW 4.040,00 | -7,55 % | KRW 4.500,00 | KRW 4.500,00 | KRW 3.930,00 | 116,81K |
| 2026-05-29 | KRW 4.370,00 | -7,51 % | KRW 4.710,00 | KRW 4.770,00 | KRW 4.255,00 | 101,34K |
| 2026-05-28 | KRW 4.725,00 | -0,32 % | KRW 4.735,00 | KRW 4.800,00 | KRW 4.520,00 | 86,32K |
| 2026-05-27 | KRW 4.740,00 | -6,14 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.600,00 | 257,16K |
| 2026-05-26 | KRW 5.050,00 | +2,54 % | KRW 4.950,00 | KRW 6.050,00 | KRW 4.740,00 | 1,22M |
| 2026-05-22 | KRW 4.925,00 | +7,18 % | KRW 4.615,00 | KRW 4.950,00 | KRW 4.375,00 | 92,46K |