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 3.180,00 | -0,16 % | KRW 3.225,00 | KRW 3.235,00 | KRW 3.140,00 | 5,85K |
| 2026-09-30 | KRW 3.185,00 | 0,00 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.140,00 | 9,50K |
| 2026-09-29 | KRW 3.185,00 | -0,16 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.135,00 | 14,36K |
| 2026-09-28 | KRW 3.190,00 | -0,93 % | KRW 3.210,00 | KRW 3.230,00 | KRW 3.150,00 | 10,86K |
| 2026-09-23 | KRW 3.220,00 | +0,63 % | KRW 3.210,00 | KRW 3.230,00 | KRW 3.120,00 | 30,00K |
| 2026-09-22 | KRW 3.200,00 | 0,00 % | KRW 3.200,00 | KRW 3.235,00 | KRW 3.175,00 | 14,42K |
| 2026-09-21 | KRW 3.200,00 | -1,54 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.150,00 | 17,27K |
| 2026-09-18 | KRW 3.250,00 | -0,91 % | KRW 3.235,00 | KRW 3.295,00 | KRW 3.205,00 | 18,59K |
| 2026-09-17 | KRW 3.280,00 | +0,92 % | KRW 3.220,00 | KRW 3.295,00 | KRW 3.155,00 | 17,02K |
| 2026-09-16 | KRW 3.250,00 | -3,27 % | KRW 3.360,00 | KRW 3.490,00 | KRW 3.210,00 | 78,40K |
| 2026-09-15 | KRW 3.360,00 | -1,18 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.335,00 | 15,70K |
| 2026-09-14 | KRW 3.400,00 | -0,29 % | KRW 3.410,00 | KRW 3.430,00 | KRW 3.360,00 | 16,51K |
| 2026-09-11 | KRW 3.410,00 | -0,29 % | KRW 3.420,00 | KRW 3.530,00 | KRW 3.380,00 | 29,64K |
| 2026-09-10 | KRW 3.420,00 | -0,58 % | KRW 3.440,00 | KRW 3.985,00 | KRW 3.400,00 | 443,08K |
| 2026-09-09 | KRW 3.440,00 | -1,15 % | KRW 3.465,00 | KRW 3.480,00 | KRW 3.430,00 | 17,99K |
| 2026-09-08 | KRW 3.480,00 | -0,57 % | KRW 3.470,00 | KRW 3.520,00 | KRW 3.395,00 | 40,93K |
| 2026-09-07 | KRW 3.500,00 | -0,99 % | KRW 3.535,00 | KRW 3.640,00 | KRW 3.430,00 | 45,28K |
| 2026-09-04 | KRW 3.535,00 | +1,87 % | KRW 3.500,00 | KRW 3.620,00 | KRW 3.395,00 | 49,04K |
| 2026-09-03 | KRW 3.470,00 | -1,14 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.420,00 | 43,63K |
| 2026-09-02 | KRW 3.510,00 | -3,57 % | KRW 3.590,00 | KRW 3.800,00 | KRW 3.510,00 | 107,37K |
| 2026-09-01 | KRW 3.640,00 | -2,15 % | KRW 3.690,00 | KRW 3.775,00 | KRW 3.600,00 | 97,02K |
| 2026-08-31 | KRW 3.720,00 | +2,20 % | KRW 3.625,00 | KRW 3.910,00 | KRW 3.515,00 | 239,32K |
| 2026-08-28 | KRW 3.640,00 | +4,30 % | KRW 3.510,00 | KRW 4.020,00 | KRW 3.465,00 | 666,70K |
| 2026-08-27 | KRW 3.490,00 | -5,68 % | KRW 3.715,00 | KRW 3.775,00 | KRW 3.435,00 | 212,28K |
| 2026-08-26 | KRW 3.700,00 | +11,61 % | KRW 3.475,00 | KRW 4.305,00 | KRW 3.355,00 | 2,00M |
| 2026-08-25 | KRW 3.315,00 | +1,22 % | KRW 3.275,00 | KRW 3.580,00 | KRW 3.120,00 | 122,87K |
| 2026-08-24 | KRW 3.275,00 | -0,76 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.170,00 | 19,43K |
| 2026-08-21 | KRW 3.300,00 | -2,65 % | KRW 3.235,00 | KRW 3.390,00 | KRW 3.235,00 | 18,73K |
| 2026-08-20 | KRW 3.390,00 | +2,73 % | KRW 3.300,00 | KRW 3.500,00 | KRW 3.280,00 | 22,30K |
| 2026-08-19 | KRW 3.300,00 | +0,92 % | KRW 3.275,00 | KRW 3.340,00 | KRW 3.205,00 | 23,69K |
| 2026-08-18 | KRW 3.270,00 | +0,77 % | KRW 3.250,00 | KRW 3.430,00 | KRW 3.200,00 | 50,40K |
| 2026-08-14 | KRW 3.245,00 | +1,56 % | KRW 3.210,00 | KRW 3.310,00 | KRW 3.175,00 | 23,03K |
| 2026-08-13 | KRW 3.195,00 | -1,24 % | KRW 3.315,00 | KRW 3.315,00 | KRW 3.170,00 | 26,43K |
| 2026-08-12 | KRW 3.235,00 | +0,78 % | KRW 3.210,00 | KRW 3.450,00 | KRW 3.105,00 | 62,10K |
| 2026-08-11 | KRW 3.210,00 | +0,31 % | KRW 3.210,00 | KRW 3.245,00 | KRW 3.120,00 | 15,89K |
| 2026-08-10 | KRW 3.200,00 | +0,47 % | KRW 3.185,00 | KRW 3.245,00 | KRW 3.150,00 | 15,89K |
| 2026-08-07 | KRW 3.185,00 | +0,47 % | KRW 3.170,00 | KRW 3.260,00 | KRW 3.095,00 | 39,55K |
| 2026-08-06 | KRW 3.170,00 | +8,75 % | KRW 2.930,00 | KRW 3.550,00 | KRW 2.915,00 | 169,79K |
| 2026-08-05 | KRW 2.915,00 | -1,19 % | KRW 2.960,00 | KRW 3.035,00 | KRW 2.905,00 | 29,68K |
| 2026-08-04 | KRW 2.950,00 | +0,34 % | KRW 2.920,00 | KRW 3.000,00 | KRW 2.900,00 | 18,36K |
| 2026-08-03 | KRW 2.940,00 | 0,00 % | KRW 2.990,00 | KRW 3.045,00 | KRW 2.870,00 | 14,70K |
| 2026-07-31 | KRW 2.940,00 | +6,91 % | KRW 2.890,00 | KRW 2.940,00 | KRW 2.775,00 | 22,83K |
| 2026-07-30 | KRW 2.750,00 | -1,43 % | KRW 2.760,00 | KRW 2.870,00 | KRW 2.740,00 | 21,08K |
| 2026-07-29 | KRW 2.790,00 | -8,97 % | KRW 3.065,00 | KRW 3.125,00 | KRW 2.765,00 | 44,67K |
| 2026-07-28 | KRW 3.065,00 | -3,77 % | KRW 3.185,00 | KRW 3.185,00 | KRW 2.965,00 | 26,63K |
| 2026-07-27 | KRW 3.185,00 | +1,43 % | KRW 3.140,00 | KRW 3.240,00 | KRW 3.125,00 | 22,46K |
| 2026-07-24 | KRW 3.140,00 | +0,32 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.045,00 | 10,08K |
| 2026-07-23 | KRW 3.130,00 | +0,32 % | KRW 3.130,00 | KRW 3.140,00 | KRW 2.950,00 | 21,75K |
| 2026-07-22 | KRW 3.120,00 | 0,00 % | KRW 3.210,00 | KRW 3.220,00 | KRW 3.065,00 | 21,32K |
| 2026-07-21 | KRW 3.120,00 | +0,16 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.035,00 | 17,31K |
| 2026-07-20 | KRW 3.115,00 | 0,00 % | KRW 3.130,00 | KRW 3.255,00 | KRW 3.015,00 | 51,91K |
| 2026-07-16 | KRW 3.115,00 | -0,64 % | KRW 3.135,00 | KRW 3.215,00 | KRW 3.025,00 | 60,12K |
| 2026-07-15 | KRW 3.135,00 | +2,62 % | KRW 3.055,00 | KRW 3.145,00 | KRW 3.005,00 | 12,77K |
| 2026-07-14 | KRW 3.055,00 | -0,16 % | KRW 3.060,00 | KRW 3.100,00 | KRW 2.940,00 | 44,60K |
| 2026-07-13 | KRW 3.060,00 | -2,55 % | KRW 3.140,00 | KRW 3.195,00 | KRW 2.995,00 | 18,36K |
| 2026-07-10 | KRW 3.140,00 | +1,29 % | KRW 3.100,00 | KRW 3.180,00 | KRW 2.930,00 | 53,77K |
| 2026-07-09 | KRW 3.100,00 | -0,64 % | KRW 3.120,00 | KRW 3.215,00 | KRW 2.850,00 | 40,44K |
| 2026-07-08 | KRW 3.120,00 | -2,65 % | KRW 3.030,00 | KRW 3.265,00 | KRW 3.030,00 | 93,99K |
| 2026-07-07 | KRW 3.205,00 | +1,10 % | KRW 3.010,00 | KRW 3.220,00 | KRW 3.010,00 | 69,80K |
| 2026-07-06 | KRW 3.170,00 | -3,21 % | KRW 3.245,00 | KRW 3.375,00 | KRW 3.135,00 | 22,98K |
| 2026-07-03 | KRW 3.275,00 | +2,50 % | KRW 3.150,00 | KRW 3.280,00 | KRW 3.095,00 | 42,98K |
| 2026-07-02 | KRW 3.195,00 | -3,47 % | KRW 3.285,00 | KRW 3.360,00 | KRW 3.120,00 | 44,51K |
| 2026-07-01 | KRW 3.310,00 | +5,58 % | KRW 3.280,00 | KRW 3.370,00 | KRW 3.070,00 | 60,45K |
| 2026-06-30 | KRW 3.135,00 | +6,27 % | KRW 2.950,00 | KRW 3.240,00 | KRW 2.950,00 | 42,80K |
| 2026-06-29 | KRW 2.950,00 | +3,69 % | KRW 2.820,00 | KRW 3.060,00 | KRW 2.750,00 | 38,65K |
| 2026-06-26 | KRW 2.845,00 | -3,56 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.800,00 | 49,27K |
| 2026-06-25 | KRW 2.950,00 | -0,17 % | KRW 2.955,00 | KRW 3.060,00 | KRW 2.845,00 | 50,82K |
| 2026-06-24 | KRW 2.955,00 | +3,68 % | KRW 2.855,00 | KRW 3.400,00 | KRW 2.830,00 | 150,91K |
| 2026-06-23 | KRW 2.850,00 | -7,62 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.835,00 | 72,49K |
| 2026-06-22 | KRW 3.085,00 | -4,93 % | KRW 3.225,00 | KRW 3.250,00 | KRW 3.020,00 | 28,52K |
| 2026-06-19 | KRW 3.245,00 | -0,92 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.150,00 | 29,02K |
| 2026-06-18 | KRW 3.275,00 | -2,09 % | KRW 3.345,00 | KRW 3.410,00 | KRW 3.170,00 | 32,37K |
| 2026-06-17 | KRW 3.345,00 | +6,87 % | KRW 3.130,00 | KRW 3.405,00 | KRW 3.125,00 | 69,47K |
| 2026-06-16 | KRW 3.130,00 | +1,46 % | KRW 3.070,00 | KRW 3.155,00 | KRW 3.025,00 | 14,95K |
| 2026-06-15 | KRW 3.085,00 | +2,32 % | KRW 3.025,00 | KRW 3.165,00 | KRW 3.025,00 | 18,38K |
| 2026-06-12 | KRW 3.015,00 | +1,17 % | KRW 2.985,00 | KRW 3.295,00 | KRW 2.980,00 | 35,39K |
| 2026-06-11 | KRW 2.980,00 | 0,00 % | KRW 2.960,00 | KRW 3.075,00 | KRW 2.900,00 | 19,49K |
| 2026-06-10 | KRW 2.980,00 | 0,00 % | KRW 3.030,00 | KRW 3.045,00 | KRW 2.840,00 | 27,92K |
| 2026-06-09 | KRW 2.980,00 | +1,71 % | KRW 2.850,00 | KRW 3.075,00 | KRW 2.850,00 | 25,65K |
| 2026-06-08 | KRW 2.930,00 | -2,98 % | KRW 2.890,00 | KRW 3.000,00 | KRW 2.850,00 | 40,35K |
| 2026-06-05 | KRW 3.020,00 | -0,98 % | KRW 3.025,00 | KRW 3.150,00 | KRW 2.895,00 | 21,44K |
| 2026-06-04 | KRW 3.050,00 | +2,01 % | KRW 2.980,00 | KRW 3.275,00 | KRW 2.950,00 | 37,25K |
| 2026-06-02 | KRW 2.990,00 | -6,42 % | KRW 3.155,00 | KRW 3.180,00 | KRW 2.890,00 | 77,81K |
| 2026-06-01 | KRW 3.195,00 | -8,19 % | KRW 3.455,00 | KRW 3.470,00 | KRW 3.145,00 | 122,86K |
| 2026-05-29 | KRW 3.480,00 | -2,52 % | KRW 3.570,00 | KRW 3.650,00 | KRW 3.460,00 | 53,35K |
| 2026-05-28 | KRW 3.570,00 | 0,00 % | KRW 3.600,00 | KRW 3.660,00 | KRW 3.485,00 | 66,64K |
| 2026-05-27 | KRW 3.570,00 | -2,46 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.490,00 | 109,46K |
| 2026-05-26 | KRW 3.660,00 | -0,41 % | KRW 3.605,00 | KRW 3.717,00 | KRW 3.480,00 | 102,89K |
| 2026-05-22 | KRW 3.675,00 | +5,60 % | KRW 3.455,00 | KRW 3.795,00 | KRW 3.420,00 | 151,28K |
| 2026-05-21 | KRW 3.480,00 | -13,00 % | KRW 3.840,00 | KRW 4.000,00 | KRW 3.450,00 | 256,40K |