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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.990,00 | -2,45 % | KRW 3.155,00 | KRW 3.190,00 | KRW 2.990,00 | 6,95K |
| 2026-09-30 | KRW 3.065,00 | +3,03 % | KRW 2.980,00 | KRW 3.085,00 | KRW 2.965,00 | 5,70K |
| 2026-09-29 | KRW 2.975,00 | -0,17 % | KRW 2.965,00 | KRW 3.260,00 | KRW 2.960,00 | 8,18K |
| 2026-09-28 | KRW 2.980,00 | -1,16 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.925,00 | 8,61K |
| 2026-09-23 | KRW 3.015,00 | +0,17 % | KRW 3.250,00 | KRW 3.910,00 | KRW 3.000,00 | 162,64K |
| 2026-09-22 | KRW 3.010,00 | -1,79 % | KRW 3.015,00 | KRW 3.310,00 | KRW 2.995,00 | 4,15K |
| 2026-09-21 | KRW 3.065,00 | -1,45 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.040,00 | 3,40K |
| 2026-09-18 | KRW 3.110,00 | -1,43 % | KRW 3.155,00 | KRW 3.230,00 | KRW 3.090,00 | 1,12K |
| 2026-09-17 | KRW 3.155,00 | +0,16 % | KRW 3.235,00 | KRW 3.320,00 | KRW 3.080,00 | 4,72K |
| 2026-09-16 | KRW 3.150,00 | +2,94 % | KRW 3.130,00 | KRW 3.175,00 | KRW 3.000,00 | 4,56K |
| 2026-09-15 | KRW 3.060,00 | -2,39 % | KRW 3.110,00 | KRW 3.120,00 | KRW 3.030,00 | 3,16K |
| 2026-09-14 | KRW 3.135,00 | -0,95 % | KRW 3.165,00 | KRW 3.235,00 | KRW 3.055,00 | 7,75K |
| 2026-09-11 | KRW 3.165,00 | -1,86 % | KRW 3.325,00 | KRW 3.335,00 | KRW 3.095,00 | 1,10K |
| 2026-09-10 | KRW 3.225,00 | +5,05 % | KRW 3.040,00 | KRW 3.235,00 | KRW 3.020,00 | 1,64K |
| 2026-09-09 | KRW 3.070,00 | -2,07 % | KRW 3.185,00 | KRW 3.185,00 | KRW 2.895,00 | 9,19K |
| 2026-09-08 | KRW 3.135,00 | -1,57 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.065,00 | 4,23K |
| 2026-09-07 | KRW 3.185,00 | -1,85 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.070,00 | 2,10K |
| 2026-09-04 | KRW 3.245,00 | +5,70 % | KRW 3.020,00 | KRW 3.310,00 | KRW 3.020,00 | 4,91K |
| 2026-09-03 | KRW 3.070,00 | -5,83 % | KRW 3.225,00 | KRW 3.245,00 | KRW 3.070,00 | 638 |
| 2026-09-02 | KRW 3.260,00 | +0,15 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.060,00 | 2,88K |
| 2026-09-01 | KRW 3.255,00 | +9,23 % | KRW 2.985,00 | KRW 3.260,00 | KRW 2.970,00 | 1,64K |
| 2026-08-31 | KRW 2.980,00 | +1,02 % | KRW 3.050,00 | KRW 3.265,00 | KRW 2.905,00 | 8,11K |
| 2026-08-28 | KRW 2.950,00 | -3,12 % | KRW 3.040,00 | KRW 3.160,00 | KRW 2.950,00 | 2,07K |
| 2026-08-27 | KRW 3.045,00 | +2,70 % | KRW 2.965,00 | KRW 3.140,00 | KRW 2.935,00 | 2,86K |
| 2026-08-26 | KRW 2.965,00 | -1,33 % | KRW 2.930,00 | KRW 3.075,00 | KRW 2.915,00 | 4,76K |
| 2026-08-25 | KRW 3.005,00 | +4,16 % | KRW 2.885,00 | KRW 3.750,00 | KRW 2.885,00 | 105,18K |
| 2026-08-24 | KRW 2.885,00 | -8,12 % | KRW 3.145,00 | KRW 3.220,00 | KRW 2.880,00 | 4,84K |
| 2026-08-21 | KRW 3.140,00 | -3,68 % | KRW 3.255,00 | KRW 3.300,00 | KRW 3.050,00 | 3,82K |
| 2026-08-20 | KRW 3.260,00 | -6,86 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.260,00 | 6,72K |
| 2026-08-19 | KRW 3.500,00 | -4,63 % | KRW 3.865,00 | KRW 3.865,00 | KRW 3.315,00 | 3,27K |
| 2026-08-18 | KRW 3.670,00 | -2,00 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.565,00 | 4,96K |
| 2026-08-14 | KRW 3.745,00 | 0,00 % | KRW 3.705,00 | KRW 4.005,00 | KRW 3.455,00 | 30,01K |
| 2026-08-13 | KRW 3.745,00 | +0,40 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.500,00 | 12,92K |
| 2026-08-12 | KRW 3.730,00 | +4,92 % | KRW 3.555,00 | KRW 3.790,00 | KRW 3.555,00 | 9,63K |
| 2026-08-11 | KRW 3.555,00 | +3,19 % | KRW 3.460,00 | KRW 3.745,00 | KRW 3.445,00 | 7,19K |
| 2026-08-10 | KRW 3.445,00 | -1,15 % | KRW 3.540,00 | KRW 3.600,00 | KRW 3.355,00 | 2,73K |
| 2026-08-07 | KRW 3.485,00 | +1,90 % | KRW 3.420,00 | KRW 3.655,00 | KRW 3.350,00 | 1,58K |
| 2026-08-06 | KRW 3.420,00 | -0,58 % | KRW 3.360,00 | KRW 3.500,00 | KRW 3.360,00 | 2,08K |
| 2026-08-05 | KRW 3.440,00 | +0,29 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.300,00 | 5,44K |
| 2026-08-04 | KRW 3.430,00 | +1,78 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.355,00 | 1,60K |
| 2026-08-03 | KRW 3.370,00 | +2,12 % | KRW 3.285,00 | KRW 3.500,00 | KRW 3.285,00 | 1,14K |
| 2026-07-31 | KRW 3.300,00 | +16,61 % | KRW 2.830,00 | KRW 3.300,00 | KRW 2.680,00 | 11,57K |
| 2026-07-30 | KRW 2.830,00 | +5,79 % | KRW 2.640,00 | KRW 2.830,00 | KRW 2.640,00 | 1,64K |
| 2026-07-29 | KRW 2.675,00 | -9,17 % | KRW 2.940,00 | KRW 3.010,00 | KRW 2.555,00 | 16,61K |
| 2026-07-28 | KRW 2.945,00 | -2,81 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.845,00 | 1,68K |
| 2026-07-27 | KRW 3.030,00 | +2,02 % | KRW 3.000,00 | KRW 3.035,00 | KRW 2.955,00 | 2,93K |
| 2026-07-24 | KRW 2.970,00 | -8,05 % | KRW 3.235,00 | KRW 3.235,00 | KRW 2.970,00 | 5,82K |
| 2026-07-23 | KRW 3.230,00 | +3,86 % | KRW 3.445,00 | KRW 3.445,00 | KRW 2.965,00 | 4,29K |
| 2026-07-22 | KRW 3.110,00 | +3,84 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.000,00 | 2,45K |
| 2026-07-21 | KRW 2.995,00 | +5,09 % | KRW 2.810,00 | KRW 3.000,00 | KRW 2.700,00 | 9,67K |
| 2026-07-20 | KRW 2.850,00 | -9,38 % | KRW 3.145,00 | KRW 3.195,00 | KRW 2.850,00 | 3,94K |
| 2026-07-16 | KRW 3.145,00 | -2,78 % | KRW 3.240,00 | KRW 3.440,00 | KRW 3.125,00 | 396 |
| 2026-07-15 | KRW 3.235,00 | +1,73 % | KRW 3.155,00 | KRW 3.300,00 | KRW 2.920,00 | 8,54K |
| 2026-07-14 | KRW 3.180,00 | 0,00 % | KRW 3.180,00 | KRW 3.290,00 | KRW 2.850,00 | 18,22K |
| 2026-07-13 | KRW 3.180,00 | -5,36 % | KRW 3.370,00 | KRW 3.390,00 | KRW 3.180,00 | 3,70K |
| 2026-07-10 | KRW 3.360,00 | -2,89 % | KRW 3.450,00 | KRW 3.450,00 | KRW 2.840,00 | 47,14K |
| 2026-07-09 | KRW 3.460,00 | -5,46 % | KRW 3.470,00 | KRW 3.660,00 | KRW 3.350,00 | 3,96K |
| 2026-07-08 | KRW 3.660,00 | -0,68 % | KRW 3.655,00 | KRW 3.685,00 | KRW 3.655,00 | 437 |
| 2026-07-07 | KRW 3.685,00 | -0,27 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.580,00 | 1,08K |
| 2026-07-06 | KRW 3.695,00 | -0,81 % | KRW 3.530,00 | KRW 3.700,00 | KRW 3.530,00 | 3,83K |
| 2026-07-03 | KRW 3.725,00 | -0,53 % | KRW 3.595,00 | KRW 3.795,00 | KRW 3.595,00 | 2,03K |
| 2026-07-02 | KRW 3.745,00 | +1,77 % | KRW 3.580,00 | KRW 3.800,00 | KRW 3.350,00 | 8,19K |
| 2026-07-01 | KRW 3.680,00 | -1,60 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.605,00 | 239 |
| 2026-06-30 | KRW 3.740,00 | -1,06 % | KRW 3.520,00 | KRW 3.795,00 | KRW 3.500,00 | 4,99K |
| 2026-06-29 | KRW 3.780,00 | +1,34 % | KRW 3.545,00 | KRW 3.790,00 | KRW 3.360,00 | 9,96K |
| 2026-06-26 | KRW 3.730,00 | -0,40 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.480,00 | 1,03K |
| 2026-06-25 | KRW 3.745,00 | +0,13 % | KRW 3.615,00 | KRW 3.800,00 | KRW 3.520,00 | 3,39K |
| 2026-06-24 | KRW 3.740,00 | -1,06 % | KRW 3.780,00 | KRW 3.795,00 | KRW 3.575,00 | 1,08K |
| 2026-06-23 | KRW 3.780,00 | -3,32 % | KRW 3.755,00 | KRW 3.800,00 | KRW 3.595,00 | 5,23K |
| 2026-06-22 | KRW 3.910,00 | -0,13 % | KRW 3.915,00 | KRW 4.000,00 | KRW 3.470,00 | 10,46K |
| 2026-06-19 | KRW 3.915,00 | -0,89 % | KRW 3.780,00 | KRW 3.950,00 | KRW 3.545,00 | 4,30K |
| 2026-06-18 | KRW 3.950,00 | -1,00 % | KRW 3.835,00 | KRW 3.985,00 | KRW 3.820,00 | 1,16K |
| 2026-06-17 | KRW 3.990,00 | +1,01 % | KRW 3.915,00 | KRW 4.000,00 | KRW 3.725,00 | 6,48K |
| 2026-06-16 | KRW 3.950,00 | -2,11 % | KRW 4.035,00 | KRW 4.145,00 | KRW 3.850,00 | 6,79K |
| 2026-06-15 | KRW 4.035,00 | -0,49 % | KRW 4.055,00 | KRW 4.265,00 | KRW 3.840,00 | 6,17K |
| 2026-06-12 | KRW 4.055,00 | +2,92 % | KRW 3.910,00 | KRW 4.070,00 | KRW 3.900,00 | 4,03K |
| 2026-06-11 | KRW 3.940,00 | -0,76 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.580,00 | 9,45K |
| 2026-06-10 | KRW 3.970,00 | -0,75 % | KRW 3.995,00 | KRW 4.000,00 | KRW 3.605,00 | 2,19K |
| 2026-06-09 | KRW 4.000,00 | +8,40 % | KRW 3.690,00 | KRW 4.110,00 | KRW 3.540,00 | 2,76K |
| 2026-06-08 | KRW 3.690,00 | -6,35 % | KRW 3.910,00 | KRW 3.940,00 | KRW 3.600,00 | 6,27K |
| 2026-06-05 | KRW 3.940,00 | 0,00 % | KRW 3.940,00 | KRW 4.110,00 | KRW 3.900,00 | 3,09K |
| 2026-06-04 | KRW 3.940,00 | +0,13 % | KRW 3.935,00 | KRW 4.080,00 | KRW 3.665,00 | 9,26K |
| 2026-06-02 | KRW 3.935,00 | -2,36 % | KRW 4.030,00 | KRW 4.110,00 | KRW 3.800,00 | 2,80K |
| 2026-06-01 | KRW 4.030,00 | -5,40 % | KRW 4.260,00 | KRW 4.400,00 | KRW 3.800,00 | 17,98K |
| 2026-05-29 | KRW 4.260,00 | -3,84 % | KRW 4.395,00 | KRW 4.430,00 | KRW 4.195,00 | 5,76K |
| 2026-05-28 | KRW 4.430,00 | +0,68 % | KRW 4.315,00 | KRW 4.430,00 | KRW 4.110,00 | 6,95K |
| 2026-05-27 | KRW 4.400,00 | -1,57 % | KRW 4.435,00 | KRW 4.435,00 | KRW 4.210,00 | 10,03K |
| 2026-05-26 | KRW 4.470,00 | +0,79 % | KRW 4.405,00 | KRW 4.485,00 | KRW 4.140,00 | 17,81K |
| 2026-05-22 | KRW 4.435,00 | +9,64 % | KRW 4.045,00 | KRW 4.440,00 | KRW 4.045,00 | 27,25K |
| 2026-05-21 | KRW 4.045,00 | -5,16 % | KRW 4.265,00 | KRW 4.280,00 | KRW 4.020,00 | 10,68K |