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 3.090,00 | -0,64 % | KRW 3.110,00 | KRW 3.125,00 | KRW 3.085,00 | 16,55K |
| 2026-09-30 | KRW 3.110,00 | +0,97 % | KRW 3.085,00 | KRW 3.125,00 | KRW 3.075,00 | 13,58K |
| 2026-09-29 | KRW 3.080,00 | -0,81 % | KRW 3.100,00 | KRW 3.110,00 | KRW 3.075,00 | 11,27K |
| 2026-09-28 | KRW 3.105,00 | +1,14 % | KRW 3.070,00 | KRW 3.105,00 | KRW 3.065,00 | 7,72K |
| 2026-09-23 | KRW 3.070,00 | -0,49 % | KRW 3.070,00 | KRW 3.120,00 | KRW 3.065,00 | 6,87K |
| 2026-09-22 | KRW 3.085,00 | -0,48 % | KRW 3.105,00 | KRW 3.125,00 | KRW 3.070,00 | 8,41K |
| 2026-09-21 | KRW 3.100,00 | -0,80 % | KRW 3.125,00 | KRW 3.125,00 | KRW 3.095,00 | 10,74K |
| 2026-09-18 | KRW 3.125,00 | +0,32 % | KRW 3.085,00 | KRW 3.135,00 | KRW 3.085,00 | 10,76K |
| 2026-09-17 | KRW 3.115,00 | -0,80 % | KRW 3.125,00 | KRW 3.130,00 | KRW 3.080,00 | 24,62K |
| 2026-09-16 | KRW 3.140,00 | +0,16 % | KRW 3.135,00 | KRW 3.140,00 | KRW 3.070,00 | 35,17K |
| 2026-09-15 | KRW 3.135,00 | +0,16 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.105,00 | 24,80K |
| 2026-09-14 | KRW 3.130,00 | -0,48 % | KRW 3.145,00 | KRW 3.175,00 | KRW 3.090,00 | 22,94K |
| 2026-09-11 | KRW 3.145,00 | +0,32 % | KRW 3.135,00 | KRW 3.165,00 | KRW 3.105,00 | 8,90K |
| 2026-09-10 | KRW 3.135,00 | 0,00 % | KRW 3.115,00 | KRW 3.150,00 | KRW 3.100,00 | 8,14K |
| 2026-09-09 | KRW 3.135,00 | -0,95 % | KRW 3.165,00 | KRW 3.165,00 | KRW 3.120,00 | 9,50K |
| 2026-09-08 | KRW 3.165,00 | -0,31 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.125,00 | 15,84K |
| 2026-09-07 | KRW 3.175,00 | -0,31 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.150,00 | 15,58K |
| 2026-09-04 | KRW 3.185,00 | +2,25 % | KRW 3.115,00 | KRW 3.190,00 | KRW 3.115,00 | 32,27K |
| 2026-09-03 | KRW 3.115,00 | 0,00 % | KRW 3.105,00 | KRW 3.170,00 | KRW 3.095,00 | 31,34K |
| 2026-09-02 | KRW 3.115,00 | 0,00 % | KRW 3.100,00 | KRW 3.140,00 | KRW 3.085,00 | 13,59K |
| 2026-09-01 | KRW 3.115,00 | -0,16 % | KRW 3.070,00 | KRW 3.125,00 | KRW 3.070,00 | 23,70K |
| 2026-08-31 | KRW 3.120,00 | +1,79 % | KRW 3.090,00 | KRW 3.125,00 | KRW 3.020,00 | 33,40K |
| 2026-08-28 | KRW 3.065,00 | -0,49 % | KRW 3.050,00 | KRW 3.080,00 | KRW 3.030,00 | 18,21K |
| 2026-08-27 | KRW 3.080,00 | -0,32 % | KRW 3.095,00 | KRW 3.095,00 | KRW 3.045,00 | 18,68K |
| 2026-08-26 | KRW 3.090,00 | +0,32 % | KRW 3.090,00 | KRW 3.090,00 | KRW 3.035,00 | 29,12K |
| 2026-08-25 | KRW 3.080,00 | +1,82 % | KRW 3.055,00 | KRW 3.080,00 | KRW 2.990,00 | 29,62K |
| 2026-08-24 | KRW 3.025,00 | -1,14 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.990,00 | 55,39K |
| 2026-08-21 | KRW 3.060,00 | -0,16 % | KRW 3.075,00 | KRW 3.075,00 | KRW 3.000,00 | 20,25K |
| 2026-08-20 | KRW 3.065,00 | 0,00 % | KRW 3.065,00 | KRW 3.090,00 | KRW 3.040,00 | 11,09K |
| 2026-08-19 | KRW 3.065,00 | -0,33 % | KRW 3.045,00 | KRW 3.125,00 | KRW 2.995,00 | 23,27K |
| 2026-08-18 | KRW 3.075,00 | -2,69 % | KRW 3.130,00 | KRW 3.150,00 | KRW 3.045,00 | 17,41K |
| 2026-08-14 | KRW 3.160,00 | +0,32 % | KRW 3.150,00 | KRW 3.180,00 | KRW 3.115,00 | 12,16K |
| 2026-08-13 | KRW 3.150,00 | -0,32 % | KRW 3.170,00 | KRW 3.180,00 | KRW 3.105,00 | 19,26K |
| 2026-08-12 | KRW 3.160,00 | 0,00 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.140,00 | 17,63K |
| 2026-08-11 | KRW 3.160,00 | +0,32 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.140,00 | 21,19K |
| 2026-08-10 | KRW 3.150,00 | +2,44 % | KRW 3.075,00 | KRW 3.150,00 | KRW 3.075,00 | 44,69K |
| 2026-08-07 | KRW 3.075,00 | +0,16 % | KRW 3.075,00 | KRW 3.095,00 | KRW 3.050,00 | 22,97K |
| 2026-08-06 | KRW 3.070,00 | 0,00 % | KRW 3.090,00 | KRW 3.090,00 | KRW 3.045,00 | 24,93K |
| 2026-08-05 | KRW 3.070,00 | +0,49 % | KRW 3.030,00 | KRW 3.070,00 | KRW 3.030,00 | 33,38K |
| 2026-08-04 | KRW 3.055,00 | +2,52 % | KRW 2.970,00 | KRW 3.075,00 | KRW 2.970,00 | 42,35K |
| 2026-08-03 | KRW 2.980,00 | -1,00 % | KRW 2.995,00 | KRW 3.045,00 | KRW 2.955,00 | 25,46K |
| 2026-07-31 | KRW 3.010,00 | +1,69 % | KRW 2.945,00 | KRW 3.015,00 | KRW 2.930,00 | 20,42K |
| 2026-07-30 | KRW 2.960,00 | -0,17 % | KRW 2.995,00 | KRW 3.015,00 | KRW 2.925,00 | 27,41K |
| 2026-07-29 | KRW 2.965,00 | -0,34 % | KRW 2.950,00 | KRW 3.045,00 | KRW 2.840,00 | 80,78K |
| 2026-07-28 | KRW 2.975,00 | -1,33 % | KRW 3.005,00 | KRW 3.015,00 | KRW 2.935,00 | 23,48K |
| 2026-07-27 | KRW 3.015,00 | -0,33 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.995,00 | 8,96K |
| 2026-07-24 | KRW 3.025,00 | +0,17 % | KRW 3.005,00 | KRW 3.070,00 | KRW 2.990,00 | 36,76K |
| 2026-07-23 | KRW 3.020,00 | -0,33 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.905,00 | 37,20K |
| 2026-07-22 | KRW 3.030,00 | +0,50 % | KRW 3.015,00 | KRW 3.055,00 | KRW 2.990,00 | 24,08K |
| 2026-07-21 | KRW 3.015,00 | +1,17 % | KRW 2.915,00 | KRW 3.030,00 | KRW 2.915,00 | 18,17K |
| 2026-07-20 | KRW 2.980,00 | -2,13 % | KRW 3.015,00 | KRW 3.040,00 | KRW 2.975,00 | 26,21K |
| 2026-07-16 | KRW 3.045,00 | -0,49 % | KRW 3.060,00 | KRW 3.095,00 | KRW 3.020,00 | 24,20K |
| 2026-07-15 | KRW 3.060,00 | +2,17 % | KRW 2.995,00 | KRW 3.095,00 | KRW 2.870,00 | 59,79K |
| 2026-07-14 | KRW 2.995,00 | -0,17 % | KRW 2.990,00 | KRW 3.110,00 | KRW 2.820,00 | 58,06K |
| 2026-07-13 | KRW 3.000,00 | -1,80 % | KRW 3.115,00 | KRW 3.115,00 | KRW 2.950,00 | 40,18K |
| 2026-07-10 | KRW 3.055,00 | +0,33 % | KRW 3.045,00 | KRW 3.070,00 | KRW 3.040,00 | 37,48K |
| 2026-07-09 | KRW 3.045,00 | +1,16 % | KRW 2.980,00 | KRW 3.080,00 | KRW 2.980,00 | 35,72K |
| 2026-07-08 | KRW 3.010,00 | -0,82 % | KRW 3.035,00 | KRW 3.070,00 | KRW 2.985,00 | 18,09K |
| 2026-07-07 | KRW 3.035,00 | -1,30 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.985,00 | 33,54K |
| 2026-07-06 | KRW 3.075,00 | -2,23 % | KRW 3.145,00 | KRW 3.150,00 | KRW 3.010,00 | 45,99K |
| 2026-07-03 | KRW 3.145,00 | +5,89 % | KRW 2.980,00 | KRW 3.145,00 | KRW 2.935,00 | 85,61K |
| 2026-07-02 | KRW 2.970,00 | +0,34 % | KRW 2.930,00 | KRW 2.970,00 | KRW 2.905,00 | 18,02K |
| 2026-07-01 | KRW 2.960,00 | +0,34 % | KRW 2.915,00 | KRW 3.010,00 | KRW 2.905,00 | 33,92K |
| 2026-06-30 | KRW 2.950,00 | +0,68 % | KRW 2.880,00 | KRW 2.960,00 | KRW 2.880,00 | 19,39K |
| 2026-06-29 | KRW 2.930,00 | +5,97 % | KRW 2.765,00 | KRW 2.955,00 | KRW 2.765,00 | 38,19K |
| 2026-06-26 | KRW 2.765,00 | -3,15 % | KRW 2.800,00 | KRW 2.880,00 | KRW 2.705,00 | 34,58K |
| 2026-06-25 | KRW 2.855,00 | -1,55 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.795,00 | 55,40K |
| 2026-06-24 | KRW 2.900,00 | +1,05 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.810,00 | 49,94K |
| 2026-06-23 | KRW 2.870,00 | -4,33 % | KRW 2.940,00 | KRW 2.990,00 | KRW 2.850,00 | 57,50K |
| 2026-06-22 | KRW 3.000,00 | -1,15 % | KRW 3.035,00 | KRW 3.095,00 | KRW 2.960,00 | 38,45K |
| 2026-06-19 | KRW 3.035,00 | -1,94 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.975,00 | 32,63K |
| 2026-06-18 | KRW 3.095,00 | -2,21 % | KRW 3.165,00 | KRW 3.165,00 | KRW 3.085,00 | 18,44K |
| 2026-06-17 | KRW 3.165,00 | +0,16 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.135,00 | 17,62K |
| 2026-06-16 | KRW 3.160,00 | +0,32 % | KRW 3.120,00 | KRW 3.310,00 | KRW 3.120,00 | 37,64K |
| 2026-06-15 | KRW 3.150,00 | +1,61 % | KRW 3.100,00 | KRW 3.250,00 | KRW 3.100,00 | 39,80K |
| 2026-06-12 | KRW 3.100,00 | +1,14 % | KRW 3.090,00 | KRW 3.150,00 | KRW 3.065,00 | 37,86K |
| 2026-06-11 | KRW 3.065,00 | +1,16 % | KRW 3.030,00 | KRW 3.080,00 | KRW 3.005,00 | 31,11K |
| 2026-06-10 | KRW 3.030,00 | 0,00 % | KRW 3.005,00 | KRW 3.030,00 | KRW 2.940,00 | 54,63K |
| 2026-06-09 | KRW 3.030,00 | +3,41 % | KRW 2.930,00 | KRW 3.090,00 | KRW 2.930,00 | 31,92K |
| 2026-06-08 | KRW 2.930,00 | -5,64 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.930,00 | 102,30K |
| 2026-06-05 | KRW 3.105,00 | -1,27 % | KRW 3.145,00 | KRW 3.190,00 | KRW 3.095,00 | 38,12K |
| 2026-06-04 | KRW 3.145,00 | -1,72 % | KRW 3.145,00 | KRW 3.280,00 | KRW 3.125,00 | 52,22K |
| 2026-06-02 | KRW 3.200,00 | -4,62 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.170,00 | 69,16K |
| 2026-06-01 | KRW 3.355,00 | -1,18 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.285,00 | 71,28K |
| 2026-05-29 | KRW 3.395,00 | -3,82 % | KRW 3.520,00 | KRW 3.570,00 | KRW 3.380,00 | 76,13K |
| 2026-05-28 | KRW 3.530,00 | -1,53 % | KRW 3.550,00 | KRW 3.635,00 | KRW 3.500,00 | 51,77K |
| 2026-05-27 | KRW 3.585,00 | -2,32 % | KRW 3.650,00 | KRW 3.745,00 | KRW 3.585,00 | 76,94K |
| 2026-05-26 | KRW 3.670,00 | -1,08 % | KRW 3.705,00 | KRW 3.750,00 | KRW 3.650,00 | 62,21K |
| 2026-05-22 | KRW 3.710,00 | +2,77 % | KRW 3.620,00 | KRW 3.720,00 | KRW 3.600,00 | 74,48K |
| 2026-05-21 | KRW 3.610,00 | -0,82 % | KRW 3.650,00 | KRW 3.700,00 | KRW 3.605,00 | 49,21K |