Markt geöffnet· · 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 3.195,00 | +1,59 % | KRW 3.155,00 | KRW 3.225,00 | KRW 3.110,00 | 30,64K |
| 2026-10-01 | KRW 3.145,00 | +0,64 % | KRW 3.125,00 | KRW 3.165,00 | KRW 3.080,00 | 211,51K |
| 2026-09-30 | KRW 3.125,00 | -0,48 % | KRW 3.150,00 | KRW 3.195,00 | KRW 3.125,00 | 196,06K |
| 2026-09-29 | KRW 3.140,00 | -3,83 % | KRW 3.245,00 | KRW 3.260,00 |
| KRW 3.080,00 |
| 303,80K |
| 2026-09-28 | KRW 3.265,00 | +2,03 % | KRW 3.225,00 | KRW 3.295,00 | KRW 3.170,00 | 244,60K |
| 2026-09-23 | KRW 3.200,00 | +0,95 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.170,00 | 186,16K |
| 2026-09-22 | KRW 3.170,00 | +0,48 % | KRW 3.160,00 | KRW 3.235,00 | KRW 3.155,00 | 253,61K |
| 2026-09-21 | KRW 3.155,00 | -2,62 % | KRW 3.220,00 | KRW 3.250,00 | KRW 3.155,00 | 240,23K |
| 2026-09-18 | KRW 3.240,00 | +0,47 % | KRW 3.245,00 | KRW 3.320,00 | KRW 3.215,00 | 340,31K |
| 2026-09-17 | KRW 3.225,00 | -0,31 % | KRW 3.250,00 | KRW 3.270,00 | KRW 3.170,00 | 226,65K |
| 2026-09-16 | KRW 3.235,00 | -1,82 % | KRW 3.335,00 | KRW 3.390,00 | KRW 3.200,00 | 399,43K |
| 2026-09-15 | KRW 3.295,00 | -0,45 % | KRW 3.265,00 | KRW 3.390,00 | KRW 3.265,00 | 253,35K |
| 2026-09-14 | KRW 3.310,00 | -0,15 % | KRW 3.275,00 | KRW 3.400,00 | KRW 3.275,00 | 339,79K |
| 2026-09-11 | KRW 3.315,00 | -1,34 % | KRW 3.290,00 | KRW 3.435,00 | KRW 3.290,00 | 357,42K |
| 2026-09-10 | KRW 3.360,00 | -3,45 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.360,00 | 500,78K |
| 2026-09-09 | KRW 3.480,00 | -0,85 % | KRW 3.520,00 | KRW 3.600,00 | KRW 3.460,00 | 656,04K |
| 2026-09-08 | KRW 3.510,00 | -4,75 % | KRW 3.675,00 | KRW 3.720,00 | KRW 3.410,00 | 2,14M |
| 2026-09-07 | KRW 3.685,00 | +1,66 % | KRW 3.775,00 | KRW 3.890,00 | KRW 3.640,00 | 1,84M |
| 2026-09-04 | KRW 3.625,00 | -2,16 % | KRW 3.740,00 | KRW 3.830,00 | KRW 3.550,00 | 1,35M |
| 2026-09-03 | KRW 3.705,00 | -5,96 % | KRW 3.920,00 | KRW 4.010,00 | KRW 3.605,00 | 3,21M |
| 2026-09-02 | KRW 3.940,00 | +10,52 % | KRW 3.590,00 | KRW 4.340,00 | KRW 3.505,00 | 14,58M |
| 2026-09-01 | KRW 3.565,00 | +1,86 % | KRW 3.490,00 | KRW 3.650,00 | KRW 3.450,00 | 1,01M |
| 2026-08-31 | KRW 3.500,00 | +2,34 % | KRW 3.475,00 | KRW 3.610,00 | KRW 3.350,00 | 1,19M |
| 2026-08-28 | KRW 3.420,00 | -1,01 % | KRW 3.500,00 | KRW 3.720,00 | KRW 3.415,00 | 2,45M |
| 2026-08-27 | KRW 3.455,00 | -0,43 % | KRW 3.665,00 | KRW 3.760,00 | KRW 3.455,00 | 1,71M |
| 2026-08-26 | KRW 3.470,00 | +8,78 % | KRW 3.215,00 | KRW 3.740,00 | KRW 3.170,00 | 8,29M |
| 2026-08-25 | KRW 3.190,00 | +3,57 % | KRW 3.055,00 | KRW 3.225,00 | KRW 2.990,00 | 445,08K |
| 2026-08-24 | KRW 3.080,00 | -3,30 % | KRW 3.185,00 | KRW 3.250,00 | KRW 3.050,00 | 585,22K |
| 2026-08-21 | KRW 3.185,00 | -10,53 % | KRW 3.500,00 | KRW 3.715,00 | KRW 3.150,00 | 2,62M |
| 2026-08-20 | KRW 3.560,00 | +5,79 % | KRW 3.410,00 | KRW 3.960,00 | KRW 3.390,00 | 7,38M |
| 2026-08-19 | KRW 3.365,00 | -5,21 % | KRW 3.455,00 | KRW 3.535,00 | KRW 3.350,00 | 561,94K |
| 2026-08-18 | KRW 3.550,00 | -3,27 % | KRW 3.700,00 | KRW 3.750,00 | KRW 3.540,00 | 876,43K |
| 2026-08-14 | KRW 3.670,00 | -0,68 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.615,00 | 783,52K |
| 2026-08-13 | KRW 3.695,00 | -2,51 % | KRW 3.840,00 | KRW 3.940,00 | KRW 3.685,00 | 1,73M |
| 2026-08-12 | KRW 3.790,00 | +3,84 % | KRW 3.645,00 | KRW 4.245,00 | KRW 3.560,00 | 9,61M |
| 2026-08-11 | KRW 3.650,00 | +10,27 % | KRW 3.310,00 | KRW 3.960,00 | KRW 3.260,00 | 9,74M |
| 2026-08-10 | KRW 3.310,00 | +0,30 % | KRW 3.300,00 | KRW 3.390,00 | KRW 3.250,00 | 877,92K |
| 2026-08-07 | KRW 3.300,00 | +1,23 % | KRW 3.280,00 | KRW 3.500,00 | KRW 3.165,00 | 1,98M |
| 2026-08-06 | KRW 3.260,00 | +1,24 % | KRW 3.200,00 | KRW 3.330,00 | KRW 3.145,00 | 1,04M |
| 2026-08-05 | KRW 3.220,00 | +0,78 % | KRW 3.250,00 | KRW 3.370,00 | KRW 3.195,00 | 1,39M |
| 2026-08-04 | KRW 3.195,00 | +7,04 % | KRW 3.040,00 | KRW 3.285,00 | KRW 3.040,00 | 1,59M |
| 2026-08-03 | KRW 2.985,00 | -2,45 % | KRW 3.070,00 | KRW 3.190,00 | KRW 2.975,00 | 804,14K |
| 2026-07-31 | KRW 3.060,00 | +2,34 % | KRW 3.095,00 | KRW 3.255,00 | KRW 3.035,00 | 1,44M |
| 2026-07-30 | KRW 2.990,00 | +0,50 % | KRW 3.100,00 | KRW 3.560,00 | KRW 2.990,00 | 5,06M |
| 2026-07-29 | KRW 2.975,00 | -7,89 % | KRW 3.280,00 | KRW 3.380,00 | KRW 2.850,00 | 1,27M |
| 2026-07-28 | KRW 3.230,00 | -9,01 % | KRW 3.380,00 | KRW 3.490,00 | KRW 3.180,00 | 1,41M |
| 2026-07-27 | KRW 3.550,00 | -3,40 % | KRW 3.675,00 | KRW 3.910,00 | KRW 3.450,00 | 2,34M |
| 2026-07-24 | KRW 3.675,00 | -11,87 % | KRW 4.125,00 | KRW 4.255,00 | KRW 3.675,00 | 2,25M |
| 2026-07-23 | KRW 4.170,00 | +3,99 % | KRW 4.020,00 | KRW 4.390,00 | KRW 3.820,00 | 7,40M |
| 2026-07-22 | KRW 4.010,00 | -7,82 % | KRW 4.380,00 | KRW 4.815,00 | KRW 4.000,00 | 10,05M |
| 2026-07-21 | KRW 4.350,00 | -0,23 % | KRW 4.305,00 | KRW 4.715,00 | KRW 4.265,00 | 4,27M |
| 2026-07-20 | KRW 4.360,00 | -3,43 % | KRW 4.305,00 | KRW 5.070,00 | KRW 4.150,00 | 9,02M |
| 2026-07-16 | KRW 4.515,00 | -13,51 % | KRW 4.960,00 | KRW 5.350,00 | KRW 4.515,00 | 3,74M |
| 2026-07-15 | KRW 5.220,00 | +18,91 % | KRW 4.450,00 | KRW 5.470,00 | KRW 4.375,00 | 18,01M |
| 2026-07-14 | KRW 4.390,00 | -7,87 % | KRW 4.650,00 | KRW 4.835,00 | KRW 4.120,00 | 3,30M |
| 2026-07-13 | KRW 4.765,00 | -5,27 % | KRW 4.935,00 | KRW 5.380,00 | KRW 4.530,00 | 9,00M |
| 2026-07-10 | KRW 5.030,00 | +1,41 % | KRW 4.910,00 | KRW 5.400,00 | KRW 4.900,00 | 12,85M |
| 2026-07-09 | KRW 4.960,00 | -4,62 % | KRW 5.250,00 | KRW 5.800,00 | KRW 4.860,00 | 31,36M |
| 2026-07-08 | KRW 5.200,00 | +30,00 % | KRW 4.000,00 | KRW 5.200,00 | KRW 3.700,00 | 30,87M |
| 2026-07-07 | KRW 4.000,00 | +13,31 % | KRW 3.350,00 | KRW 4.530,00 | KRW 3.330,00 | 16,52M |
| 2026-07-06 | KRW 3.530,00 | +1,88 % | KRW 3.465,00 | KRW 3.700,00 | KRW 3.230,00 | 2,76M |
| 2026-07-03 | KRW 3.465,00 | -7,72 % | KRW 3.755,00 | KRW 3.825,00 | KRW 3.340,00 | 1,71M |
| 2026-07-02 | KRW 3.755,00 | -13,08 % | KRW 4.490,00 | KRW 4.645,00 | KRW 3.680,00 | 5,42M |
| 2026-07-01 | KRW 4.320,00 | +2,73 % | KRW 4.290,00 | KRW 5.000,00 | KRW 4.050,00 | 21,98M |
| 2026-06-30 | KRW 4.205,00 | -5,82 % | KRW 4.490,00 | KRW 4.725,00 | KRW 3.890,00 | 19,34M |
| 2026-06-29 | KRW 4.465,00 | +29,99 % | KRW 3.750,00 | KRW 4.465,00 | KRW 3.750,00 | 14,41M |
| 2026-06-26 | KRW 3.435,00 | -16,32 % | KRW 4.275,00 | KRW 4.990,00 | KRW 3.170,00 | 37,01M |
| 2026-06-25 | KRW 4.105,00 | +29,91 % | KRW 3.250,00 | KRW 4.105,00 | KRW 3.185,00 | 22,33M |
| 2026-06-24 | KRW 3.160,00 | +3,44 % | KRW 3.290,00 | KRW 3.645,00 | KRW 3.125,00 | 7,43M |
| 2026-06-23 | KRW 3.055,00 | +4,44 % | KRW 2.820,00 | KRW 3.735,00 | KRW 2.775,00 | 8,88M |
| 2026-06-22 | KRW 2.925,00 | -15,71 % | KRW 3.400,00 | KRW 3.590,00 | KRW 2.900,00 | 6,36M |
| 2026-06-19 | KRW 3.470,00 | +29,96 % | KRW 2.675,00 | KRW 3.470,00 | KRW 2.590,00 | 9,39M |
| 2026-06-18 | KRW 2.670,00 | -4,30 % | KRW 2.735,00 | KRW 2.765,00 | KRW 2.665,00 | 210,34K |
| 2026-06-17 | KRW 2.790,00 | +0,36 % | KRW 2.850,00 | KRW 2.855,00 | KRW 2.715,00 | 112,48K |
| 2026-06-16 | KRW 2.780,00 | 0,00 % | KRW 2.805,00 | KRW 2.960,00 | KRW 2.715,00 | 375,37K |
| 2026-06-15 | KRW 2.780,00 | +5,30 % | KRW 2.835,00 | KRW 2.880,00 | KRW 2.740,00 | 561,10K |
| 2026-06-12 | KRW 2.640,00 | +3,13 % | KRW 2.690,00 | KRW 2.710,00 | KRW 2.570,00 | 234,34K |
| 2026-06-11 | KRW 2.560,00 | -0,78 % | KRW 2.535,00 | KRW 2.750,00 | KRW 2.520,00 | 456,93K |
| 2026-06-10 | KRW 2.580,00 | +8,86 % | KRW 2.410,00 | KRW 3.065,00 | KRW 2.410,00 | 5,66K |
| 2026-06-09 | KRW 2.370,00 | +4,18 % | KRW 2.275,00 | KRW 2.420,00 | KRW 2.275,00 | 58,12K |
| 2026-06-08 | KRW 2.275,00 | -8,27 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.270,00 | 117,79K |
| 2026-06-05 | KRW 2.480,00 | 0,00 % | KRW 2.480,00 | KRW 2.540,00 | KRW 2.425,00 | 81,07K |
| 2026-06-04 | KRW 2.480,00 | -3,88 % | KRW 2.560,00 | KRW 2.595,00 | KRW 2.480,00 | 99,99K |
| 2026-06-02 | KRW 2.580,00 | +2,58 % | KRW 2.570,00 | KRW 3.010,00 | KRW 2.450,00 | 668,33K |
| 2026-06-01 | KRW 2.515,00 | -2,52 % | KRW 2.580,00 | KRW 2.720,00 | KRW 2.400,00 | 165,08K |
| 2026-05-29 | KRW 2.580,00 | -3,73 % | KRW 2.680,00 | KRW 2.715,00 | KRW 2.515,00 | 163,97K |
| 2026-05-28 | KRW 2.680,00 | -4,11 % | KRW 2.775,00 | KRW 2.800,00 | KRW 2.660,00 | 123,71K |
| 2026-05-27 | KRW 2.795,00 | -3,95 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.735,00 | 164,37K |
| 2026-05-26 | KRW 2.910,00 | -4,28 % | KRW 3.070,00 | KRW 3.110,00 | KRW 2.895,00 | 119,34K |
| 2026-05-22 | KRW 3.040,00 | +3,05 % | KRW 3.000,00 | KRW 3.060,00 | KRW 2.970,00 | 71,78K |