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 2.755,00 | +2,23 % | KRW 2.735,00 | KRW 2.755,00 | KRW 2.700,00 | 67,88K |
| 2026-09-30 | KRW 2.695,00 | 0,00 % | KRW 2.705,00 | KRW 2.745,00 | KRW 2.695,00 | 52,37K |
| 2026-09-29 | KRW 2.695,00 | -2,00 % | KRW 2.730,00 | KRW 2.770,00 | KRW 2.675,00 | 53,92K |
| 2026-09-28 | KRW 2.750,00 | +1,66 % | KRW 2.740,00 | KRW 2.770,00 | KRW 2.685,00 | 67,78K |
| 2026-09-23 | KRW 2.705,00 | -1,28 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.690,00 | 79,07K |
| 2026-09-22 | KRW 2.740,00 | -1,44 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.715,00 | 90,10K |
| 2026-09-21 | KRW 2.780,00 | -1,24 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.740,00 | 104,72K |
| 2026-09-18 | KRW 2.815,00 | +0,36 % | KRW 2.850,00 | KRW 2.870,00 | KRW 2.805,00 | 59,79K |
| 2026-09-17 | KRW 2.805,00 | +0,36 % | KRW 2.760,00 | KRW 2.870,00 | KRW 2.760,00 | 60,35K |
| 2026-09-16 | KRW 2.795,00 | +0,72 % | KRW 2.775,00 | KRW 2.820,00 | KRW 2.755,00 | 31,02K |
| 2026-09-15 | KRW 2.775,00 | -1,94 % | KRW 2.800,00 | KRW 2.840,00 | KRW 2.755,00 | 91,46K |
| 2026-09-14 | KRW 2.830,00 | -2,25 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.820,00 | 55,53K |
| 2026-09-11 | KRW 2.895,00 | -0,34 % | KRW 2.845,00 | KRW 2.930,00 | KRW 2.840,00 | 39,91K |
| 2026-09-10 | KRW 2.905,00 | +0,87 % | KRW 2.910,00 | KRW 2.915,00 | KRW 2.830,00 | 99,24K |
| 2026-09-09 | KRW 2.880,00 | -0,17 % | KRW 2.905,00 | KRW 2.915,00 | KRW 2.855,00 | 97,83K |
| 2026-09-08 | KRW 2.885,00 | -0,69 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.870,00 | 81,27K |
| 2026-09-07 | KRW 2.905,00 | +0,17 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.870,00 | 55,52K |
| 2026-09-04 | KRW 2.900,00 | -0,68 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.900,00 | 55,10K |
| 2026-09-03 | KRW 2.920,00 | 0,00 % | KRW 2.925,00 | KRW 2.990,00 | KRW 2.900,00 | 50,51K |
| 2026-09-02 | KRW 2.920,00 | -2,01 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.885,00 | 72,00K |
| 2026-09-01 | KRW 2.980,00 | -2,13 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.955,00 | 82,33K |
| 2026-08-31 | KRW 3.045,00 | -0,33 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.930,00 | 77,14K |
| 2026-08-28 | KRW 3.055,00 | +0,66 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.985,00 | 66,39K |
| 2026-08-27 | KRW 3.035,00 | -0,65 % | KRW 3.090,00 | KRW 3.125,00 | KRW 3.015,00 | 83,49K |
| 2026-08-26 | KRW 3.055,00 | +3,56 % | KRW 2.970,00 | KRW 3.060,00 | KRW 2.970,00 | 124,45K |
| 2026-08-25 | KRW 2.950,00 | +1,55 % | KRW 2.945,00 | KRW 2.995,00 | KRW 2.810,00 | 180,61K |
| 2026-08-24 | KRW 2.905,00 | +0,17 % | KRW 2.905,00 | KRW 2.975,00 | KRW 2.830,00 | 53,93K |
| 2026-08-21 | KRW 2.900,00 | -3,17 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.860,00 | 122,93K |
| 2026-08-20 | KRW 2.995,00 | -1,64 % | KRW 3.050,00 | KRW 3.120,00 | KRW 2.990,00 | 137,04K |
| 2026-08-19 | KRW 3.045,00 | -1,46 % | KRW 3.010,00 | KRW 3.110,00 | KRW 2.970,00 | 116,99K |
| 2026-08-18 | KRW 3.090,00 | -2,06 % | KRW 3.155,00 | KRW 3.245,00 | KRW 3.050,00 | 243,57K |
| 2026-08-14 | KRW 3.155,00 | +2,27 % | KRW 3.090,00 | KRW 3.165,00 | KRW 3.060,00 | 150,08K |
| 2026-08-13 | KRW 3.085,00 | -2,06 % | KRW 3.150,00 | KRW 3.185,00 | KRW 3.080,00 | 126,00K |
| 2026-08-12 | KRW 3.150,00 | +1,61 % | KRW 3.100,00 | KRW 3.180,00 | KRW 3.070,00 | 165,85K |
| 2026-08-11 | KRW 3.100,00 | +2,14 % | KRW 3.040,00 | KRW 3.185,00 | KRW 3.005,00 | 332,03K |
| 2026-08-10 | KRW 3.035,00 | +1,68 % | KRW 3.000,00 | KRW 3.035,00 | KRW 2.955,00 | 108,73K |
| 2026-08-07 | KRW 2.985,00 | +0,84 % | KRW 2.960,00 | KRW 3.010,00 | KRW 2.900,00 | 87,90K |
| 2026-08-06 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 3.020,00 | KRW 2.930,00 | 80,18K |
| 2026-08-05 | KRW 2.960,00 | +1,54 % | KRW 2.920,00 | KRW 2.995,00 | KRW 2.915,00 | 108,36K |
| 2026-08-04 | KRW 2.915,00 | +4,86 % | KRW 2.885,00 | KRW 2.930,00 | KRW 2.805,00 | 98,86K |
| 2026-08-03 | KRW 2.780,00 | -0,36 % | KRW 2.740,00 | KRW 2.875,00 | KRW 2.740,00 | 109,44K |
| 2026-07-31 | KRW 2.790,00 | +7,72 % | KRW 2.650,00 | KRW 2.790,00 | KRW 2.525,00 | 147,02K |
| 2026-07-30 | KRW 2.590,00 | -1,15 % | KRW 2.470,00 | KRW 2.700,00 | KRW 2.470,00 | 325,85K |
| 2026-07-29 | KRW 2.620,00 | -5,76 % | KRW 2.775,00 | KRW 2.810,00 | KRW 2.500,00 | 362,20K |
| 2026-07-28 | KRW 2.780,00 | -3,81 % | KRW 2.820,00 | KRW 2.885,00 | KRW 2.730,00 | 244,97K |
| 2026-07-27 | KRW 2.890,00 | -0,52 % | KRW 2.970,00 | KRW 3.000,00 | KRW 2.875,00 | 106,56K |
| 2026-07-24 | KRW 2.905,00 | -4,75 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.870,00 | 124,55K |
| 2026-07-23 | KRW 3.050,00 | +5,17 % | KRW 2.900,00 | KRW 3.050,00 | KRW 2.885,00 | 132,26K |
| 2026-07-22 | KRW 2.900,00 | -0,34 % | KRW 2.915,00 | KRW 3.010,00 | KRW 2.890,00 | 179,46K |
| 2026-07-21 | KRW 2.910,00 | -0,34 % | KRW 2.920,00 | KRW 2.970,00 | KRW 2.850,00 | 141,24K |
| 2026-07-20 | KRW 2.920,00 | -6,41 % | KRW 3.040,00 | KRW 3.070,00 | KRW 2.910,00 | 262,30K |
| 2026-07-16 | KRW 3.120,00 | -2,80 % | KRW 3.170,00 | KRW 3.230,00 | KRW 3.045,00 | 230,30K |
| 2026-07-15 | KRW 3.210,00 | +2,88 % | KRW 3.180,00 | KRW 3.370,00 | KRW 3.075,00 | 229,89K |
| 2026-07-14 | KRW 3.120,00 | -6,59 % | KRW 3.305,00 | KRW 3.360,00 | KRW 3.075,00 | 466,60K |
| 2026-07-13 | KRW 3.340,00 | -7,99 % | KRW 3.660,00 | KRW 3.735,00 | KRW 3.340,00 | 566,63K |
| 2026-07-10 | KRW 3.630,00 | +2,69 % | KRW 3.535,00 | KRW 3.850,00 | KRW 3.535,00 | 990,89K |
| 2026-07-09 | KRW 3.535,00 | +1,73 % | KRW 3.400,00 | KRW 3.805,00 | KRW 3.350,00 | 1,36M |
| 2026-07-08 | KRW 3.475,00 | -9,97 % | KRW 3.860,00 | KRW 4.135,00 | KRW 3.430,00 | 2,02M |
| 2026-07-07 | KRW 3.860,00 | -8,31 % | KRW 4.190,00 | KRW 4.510,00 | KRW 3.840,00 | 3,39M |
| 2026-07-06 | KRW 4.210,00 | +5,91 % | KRW 4.040,00 | KRW 4.820,00 | KRW 3.825,00 | 9,62M |
| 2026-07-03 | KRW 3.975,00 | +4,47 % | KRW 3.815,00 | KRW 4.645,00 | KRW 3.355,00 | 15,07M |
| 2026-07-02 | KRW 3.805,00 | +15,83 % | KRW 3.245,00 | KRW 4.270,00 | KRW 3.190,00 | 8,79M |
| 2026-07-01 | KRW 3.285,00 | +10,23 % | KRW 3.010,00 | KRW 3.650,00 | KRW 3.010,00 | 770,61K |
| 2026-06-30 | KRW 2.980,00 | -5,25 % | KRW 3.125,00 | KRW 3.125,00 | KRW 2.955,00 | 67,40K |
| 2026-06-29 | KRW 3.145,00 | +13,13 % | KRW 2.780,00 | KRW 3.195,00 | KRW 2.760,00 | 202,47K |
| 2026-06-26 | KRW 2.780,00 | -1,59 % | KRW 2.830,00 | KRW 2.845,00 | KRW 2.700,00 | 178,33K |
| 2026-06-25 | KRW 2.825,00 | -3,09 % | KRW 2.865,00 | KRW 2.985,00 | KRW 2.765,00 | 126,68K |
| 2026-06-24 | KRW 2.915,00 | +2,28 % | KRW 2.770,00 | KRW 2.925,00 | KRW 2.770,00 | 79,41K |
| 2026-06-23 | KRW 2.850,00 | -7,01 % | KRW 3.000,00 | KRW 3.100,00 | KRW 2.845,00 | 120,18K |
| 2026-06-22 | KRW 3.065,00 | -3,31 % | KRW 3.105,00 | KRW 3.210,00 | KRW 3.030,00 | 144,05K |
| 2026-06-19 | KRW 3.170,00 | -6,76 % | KRW 3.400,00 | KRW 3.440,00 | KRW 3.100,00 | 172,28K |
| 2026-06-18 | KRW 3.400,00 | -3,55 % | KRW 3.540,00 | KRW 3.580,00 | KRW 3.340,00 | 166,96K |
| 2026-06-17 | KRW 3.525,00 | +3,37 % | KRW 3.465,00 | KRW 3.580,00 | KRW 3.360,00 | 132,56K |
| 2026-06-16 | KRW 3.410,00 | -1,45 % | KRW 3.460,00 | KRW 3.525,00 | KRW 3.400,00 | 180,40K |
| 2026-06-15 | KRW 3.460,00 | -0,43 % | KRW 3.565,00 | KRW 3.705,00 | KRW 3.445,00 | 154,52K |
| 2026-06-12 | KRW 3.475,00 | +4,35 % | KRW 3.430,00 | KRW 3.650,00 | KRW 3.380,00 | 153,45K |
| 2026-06-11 | KRW 3.330,00 | -0,89 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.195,00 | 85,59K |
| 2026-06-10 | KRW 3.360,00 | +3,07 % | KRW 3.255,00 | KRW 3.360,00 | KRW 3.155,00 | 219,63K |
| 2026-06-09 | KRW 3.260,00 | +6,19 % | KRW 3.070,00 | KRW 3.285,00 | KRW 3.070,00 | 176,80K |
| 2026-06-08 | KRW 3.070,00 | -7,11 % | KRW 3.100,00 | KRW 3.290,00 | KRW 2.910,00 | 274,61K |
| 2026-06-05 | KRW 3.305,00 | -2,65 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.145,00 | 84,97K |
| 2026-06-04 | KRW 3.395,00 | -0,59 % | KRW 3.415,00 | KRW 3.530,00 | KRW 3.350,00 | 99,37K |
| 2026-06-02 | KRW 3.415,00 | -2,15 % | KRW 3.485,00 | KRW 3.490,00 | KRW 3.320,00 | 238,27K |
| 2026-06-01 | KRW 3.490,00 | -7,06 % | KRW 3.755,00 | KRW 3.795,00 | KRW 3.470,00 | 363,61K |
| 2026-05-29 | KRW 3.755,00 | -4,57 % | KRW 3.970,00 | KRW 4.040,00 | KRW 3.670,00 | 253,60K |
| 2026-05-28 | KRW 3.935,00 | +2,21 % | KRW 3.900,00 | KRW 4.040,00 | KRW 3.750,00 | 229,25K |
| 2026-05-27 | KRW 3.850,00 | -2,90 % | KRW 3.970,00 | KRW 3.985,00 | KRW 3.720,00 | 312,68K |
| 2026-05-26 | KRW 3.965,00 | -5,37 % | KRW 4.265,00 | KRW 4.325,00 | KRW 3.920,00 | 371,18K |
| 2026-05-22 | KRW 4.190,00 | +2,44 % | KRW 4.100,00 | KRW 4.245,00 | KRW 4.090,00 | 221,76K |
| 2026-05-21 | KRW 4.090,00 | -0,12 % | KRW 4.160,00 | KRW 4.365,00 | KRW 4.050,00 | 242,10K |