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 3.305,00 | -0,15 % | KRW 3.295,00 | KRW 3.345,00 | KRW 3.275,00 | 25,18K |
| 2026-10-01 | KRW 3.310,00 | +0,30 % | KRW 3.300,00 | KRW 3.310,00 | KRW 3.250,00 | 15,26K |
| 2026-09-30 | KRW 3.300,00 | +0,61 % | KRW 3.265,00 | KRW 3.320,00 | KRW 3.240,00 | 13,59K |
| 2026-09-29 | KRW 3.280,00 | -1,35 % | KRW 3.340,00 | KRW 3.340,00 |
| KRW 3.275,00 |
| 19,87K |
| 2026-09-28 | KRW 3.325,00 | -1,63 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.265,00 | 33,53K |
| 2026-09-23 | KRW 3.380,00 | 0,00 % | KRW 3.355,00 | KRW 3.400,00 | KRW 3.335,00 | 12,72K |
| 2026-09-22 | KRW 3.380,00 | -0,29 % | KRW 3.400,00 | KRW 3.420,00 | KRW 3.360,00 | 17,74K |
| 2026-09-21 | KRW 3.390,00 | -2,31 % | KRW 3.435,00 | KRW 3.465,00 | KRW 3.385,00 | 30,13K |
| 2026-09-18 | KRW 3.470,00 | +0,73 % | KRW 3.450,00 | KRW 3.495,00 | KRW 3.435,00 | 23,38K |
| 2026-09-17 | KRW 3.445,00 | 0,00 % | KRW 3.440,00 | KRW 3.460,00 | KRW 3.395,00 | 26,40K |
| 2026-09-16 | KRW 3.445,00 | -1,15 % | KRW 3.460,00 | KRW 3.545,00 | KRW 3.395,00 | 37,13K |
| 2026-09-15 | KRW 3.485,00 | +0,58 % | KRW 3.470,00 | KRW 3.800,00 | KRW 3.430,00 | 360,29K |
| 2026-09-14 | KRW 3.465,00 | -0,29 % | KRW 3.475,00 | KRW 3.550,00 | KRW 3.440,00 | 41,10K |
| 2026-09-11 | KRW 3.475,00 | +0,14 % | KRW 3.485,00 | KRW 3.570,00 | KRW 3.450,00 | 33,80K |
| 2026-09-10 | KRW 3.470,00 | -1,42 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.445,00 | 26,08K |
| 2026-09-09 | KRW 3.520,00 | -0,28 % | KRW 3.525,00 | KRW 3.540,00 | KRW 3.450,00 | 27,06K |
| 2026-09-08 | KRW 3.530,00 | -0,42 % | KRW 3.540,00 | KRW 3.545,00 | KRW 3.410,00 | 24,02K |
| 2026-09-07 | KRW 3.545,00 | -0,42 % | KRW 3.545,00 | KRW 3.570,00 | KRW 3.495,00 | 26,00K |
| 2026-09-04 | KRW 3.560,00 | +2,30 % | KRW 3.500,00 | KRW 3.575,00 | KRW 3.500,00 | 25,37K |
| 2026-09-03 | KRW 3.480,00 | -1,28 % | KRW 3.530,00 | KRW 3.535,00 | KRW 3.430,00 | 29,82K |
| 2026-09-02 | KRW 3.525,00 | -1,67 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.470,00 | 9,78K |
| 2026-09-01 | KRW 3.585,00 | -0,14 % | KRW 3.590,00 | KRW 3.600,00 | KRW 3.540,00 | 10,90K |
| 2026-08-31 | KRW 3.590,00 | +0,14 % | KRW 3.580,00 | KRW 3.600,00 | KRW 3.515,00 | 55,91K |
| 2026-08-28 | KRW 3.585,00 | +1,99 % | KRW 3.515,00 | KRW 3.665,00 | KRW 3.475,00 | 97,74K |
| 2026-08-27 | KRW 3.515,00 | -1,68 % | KRW 3.575,00 | KRW 3.580,00 | KRW 3.465,00 | 37,63K |
| 2026-08-26 | KRW 3.575,00 | -0,69 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.530,00 | 25,03K |
| 2026-08-25 | KRW 3.600,00 | +3,15 % | KRW 3.465,00 | KRW 3.600,00 | KRW 3.445,00 | 55,73K |
| 2026-08-24 | KRW 3.490,00 | +3,41 % | KRW 3.380,00 | KRW 3.490,00 | KRW 3.365,00 | 59,69K |
| 2026-08-21 | KRW 3.375,00 | -0,15 % | KRW 3.385,00 | KRW 3.400,00 | KRW 3.285,00 | 32,50K |
| 2026-08-20 | KRW 3.380,00 | +2,89 % | KRW 3.305,00 | KRW 3.410,00 | KRW 3.305,00 | 31,15K |
| 2026-08-19 | KRW 3.285,00 | -1,94 % | KRW 3.315,00 | KRW 3.375,00 | KRW 3.270,00 | 40,15K |
| 2026-08-18 | KRW 3.350,00 | -1,62 % | KRW 3.425,00 | KRW 3.435,00 | KRW 3.325,00 | 75,82K |
| 2026-08-14 | KRW 3.405,00 | -0,44 % | KRW 3.420,00 | KRW 3.445,00 | KRW 3.355,00 | 21,74K |
| 2026-08-13 | KRW 3.420,00 | -1,44 % | KRW 3.440,00 | KRW 3.505,00 | KRW 3.395,00 | 31,81K |
| 2026-08-12 | KRW 3.470,00 | -0,29 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.400,00 | 52,99K |
| 2026-08-11 | KRW 3.480,00 | +0,87 % | KRW 3.410,00 | KRW 3.500,00 | KRW 3.410,00 | 22,71K |
| 2026-08-10 | KRW 3.450,00 | +1,47 % | KRW 3.405,00 | KRW 3.450,00 | KRW 3.385,00 | 14,62K |
| 2026-08-07 | KRW 3.400,00 | +1,19 % | KRW 3.365,00 | KRW 3.400,00 | KRW 3.320,00 | 24,78K |
| 2026-08-06 | KRW 3.360,00 | 0,00 % | KRW 3.360,00 | KRW 3.365,00 | KRW 3.260,00 | 22,78K |
| 2026-08-05 | KRW 3.360,00 | +0,75 % | KRW 3.355,00 | KRW 3.400,00 | KRW 3.300,00 | 26,32K |
| 2026-08-04 | KRW 3.335,00 | +2,62 % | KRW 3.200,00 | KRW 3.340,00 | KRW 3.200,00 | 31,72K |
| 2026-08-03 | KRW 3.250,00 | -0,91 % | KRW 3.280,00 | KRW 3.320,00 | KRW 3.205,00 | 25,62K |
| 2026-07-31 | KRW 3.280,00 | +2,50 % | KRW 3.225,00 | KRW 3.400,00 | KRW 3.225,00 | 34,94K |
| 2026-07-30 | KRW 3.200,00 | +1,91 % | KRW 2.990,00 | KRW 3.350,00 | KRW 2.990,00 | 91,44K |
| 2026-07-29 | KRW 3.140,00 | -5,14 % | KRW 3.275,00 | KRW 3.420,00 | KRW 3.080,00 | 184,92K |
| 2026-07-28 | KRW 3.310,00 | -5,16 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.275,00 | 118,32K |
| 2026-07-27 | KRW 3.490,00 | +2,65 % | KRW 3.410,00 | KRW 3.515,00 | KRW 3.385,00 | 61,63K |
| 2026-07-24 | KRW 3.400,00 | -1,59 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.315,00 | 33,15K |
| 2026-07-23 | KRW 3.455,00 | +0,88 % | KRW 3.400,00 | KRW 3.485,00 | KRW 3.370,00 | 88,19K |
| 2026-07-22 | KRW 3.425,00 | +0,88 % | KRW 3.405,00 | KRW 3.495,00 | KRW 3.375,00 | 82,38K |
| 2026-07-21 | KRW 3.395,00 | -0,15 % | KRW 3.365,00 | KRW 3.445,00 | KRW 3.355,00 | 60,36K |
| 2026-07-20 | KRW 3.400,00 | -1,88 % | KRW 3.465,00 | KRW 3.470,00 | KRW 3.320,00 | 51,50K |
| 2026-07-16 | KRW 3.465,00 | -0,72 % | KRW 3.465,00 | KRW 3.540,00 | KRW 3.465,00 | 94,44K |
| 2026-07-15 | KRW 3.490,00 | +1,90 % | KRW 3.445,00 | KRW 3.580,00 | KRW 3.445,00 | 69,80K |
| 2026-07-14 | KRW 3.425,00 | +1,03 % | KRW 3.425,00 | KRW 3.560,00 | KRW 3.385,00 | 291,21K |
| 2026-07-13 | KRW 3.390,00 | -3,00 % | KRW 3.495,00 | KRW 3.550,00 | KRW 3.330,00 | 93,41K |
| 2026-07-10 | KRW 3.495,00 | +4,48 % | KRW 3.335,00 | KRW 3.535,00 | KRW 3.335,00 | 79,84K |
| 2026-07-09 | KRW 3.345,00 | +0,60 % | KRW 3.325,00 | KRW 3.440,00 | KRW 3.300,00 | 100,77K |
| 2026-07-08 | KRW 3.325,00 | -0,30 % | KRW 3.330,00 | KRW 3.415,00 | KRW 3.200,00 | 113,13K |
| 2026-07-07 | KRW 3.335,00 | -7,23 % | KRW 3.575,00 | KRW 3.610,00 | KRW 3.305,00 | 169,67K |
| 2026-07-06 | KRW 3.595,00 | -2,44 % | KRW 3.685,00 | KRW 3.750,00 | KRW 3.595,00 | 72,35K |
| 2026-07-03 | KRW 3.685,00 | +1,80 % | KRW 3.620,00 | KRW 3.685,00 | KRW 3.550,00 | 100,98K |
| 2026-07-02 | KRW 3.620,00 | +0,56 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.535,00 | 89,84K |
| 2026-07-01 | KRW 3.600,00 | +0,98 % | KRW 3.565,00 | KRW 3.670,00 | KRW 3.515,00 | 109,90K |
| 2026-06-30 | KRW 3.565,00 | 0,00 % | KRW 3.565,00 | KRW 3.600,00 | KRW 3.460,00 | 66,40K |
| 2026-06-29 | KRW 3.565,00 | +8,85 % | KRW 3.260,00 | KRW 3.580,00 | KRW 3.260,00 | 82,99K |
| 2026-06-26 | KRW 3.275,00 | -3,25 % | KRW 3.385,00 | KRW 3.515,00 | KRW 3.250,00 | 151,70K |
| 2026-06-25 | KRW 3.385,00 | -3,56 % | KRW 3.510,00 | KRW 3.615,00 | KRW 3.335,00 | 85,10K |
| 2026-06-24 | KRW 3.510,00 | +9,18 % | KRW 3.215,00 | KRW 3.530,00 | KRW 3.215,00 | 245,43K |
| 2026-06-23 | KRW 3.215,00 | -5,30 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.190,00 | 91,81K |
| 2026-06-22 | KRW 3.395,00 | +0,89 % | KRW 3.315,00 | KRW 3.415,00 | KRW 3.230,00 | 71,03K |
| 2026-06-19 | KRW 3.365,00 | -1,61 % | KRW 3.390,00 | KRW 3.425,00 | KRW 3.200,00 | 88,60K |
| 2026-06-18 | KRW 3.420,00 | -2,15 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.395,00 | 41,67K |
| 2026-06-17 | KRW 3.495,00 | +1,60 % | KRW 3.440,00 | KRW 3.500,00 | KRW 3.380,00 | 31,50K |
| 2026-06-16 | KRW 3.440,00 | -0,86 % | KRW 3.500,00 | KRW 3.505,00 | KRW 3.390,00 | 56,38K |
| 2026-06-15 | KRW 3.470,00 | +0,43 % | KRW 3.470,00 | KRW 3.550,00 | KRW 3.400,00 | 66,74K |
| 2026-06-12 | KRW 3.455,00 | +8,14 % | KRW 3.405,00 | KRW 3.550,00 | KRW 3.345,00 | 160,68K |
| 2026-06-11 | KRW 3.195,00 | +3,57 % | KRW 3.085,00 | KRW 3.225,00 | KRW 3.030,00 | 52,08K |
| 2026-06-10 | KRW 3.085,00 | -2,37 % | KRW 3.160,00 | KRW 3.175,00 | KRW 3.045,00 | 163 |
| 2026-06-09 | KRW 3.160,00 | +5,33 % | KRW 2.990,00 | KRW 3.160,00 | KRW 2.990,00 | 57,98K |
| 2026-06-08 | KRW 3.000,00 | -6,69 % | KRW 3.090,00 | KRW 3.195,00 | KRW 3.000,00 | 126,50K |
| 2026-06-05 | KRW 3.215,00 | -1,83 % | KRW 3.245,00 | KRW 3.285,00 | KRW 3.170,00 | 70,08K |
| 2026-06-04 | KRW 3.275,00 | -0,91 % | KRW 3.235,00 | KRW 3.350,00 | KRW 3.225,00 | 49,84K |
| 2026-06-02 | KRW 3.305,00 | -1,64 % | KRW 3.315,00 | KRW 3.350,00 | KRW 3.245,00 | 142,94K |
| 2026-06-01 | KRW 3.360,00 | -3,31 % | KRW 3.475,00 | KRW 3.480,00 | KRW 3.340,00 | 110,16K |
| 2026-05-29 | KRW 3.475,00 | -1,56 % | KRW 3.530,00 | KRW 3.575,00 | KRW 3.400,00 | 97,94K |
| 2026-05-28 | KRW 3.530,00 | -4,34 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.470,00 | 106,87K |
| 2026-05-27 | KRW 3.690,00 | -2,12 % | KRW 3.750,00 | KRW 3.770,00 | KRW 3.600,00 | 103,31K |
| 2026-05-26 | KRW 3.770,00 | 0,00 % | KRW 3.775,00 | KRW 3.835,00 | KRW 3.745,00 | 117,25K |
| 2026-05-22 | KRW 3.770,00 | +2,45 % | KRW 3.745,00 | KRW 3.825,00 | KRW 3.700,00 | 95,43K |