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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.985,00 | +0,34 % | KRW 2.910,00 | KRW 3.005,00 | KRW 2.910,00 | 29,24K |
| 2026-10-01 | KRW 2.975,00 | +1,02 % | KRW 2.940,00 | KRW 2.975,00 | KRW 2.935,00 | 20,51K |
| 2026-09-30 | KRW 2.945,00 | -0,17 % | KRW 2.935,00 | KRW 2.975,00 | KRW 2.905,00 | 14,95K |
| 2026-09-29 | KRW 2.950,00 | +3,87 % | KRW 2.875,00 | KRW 2.970,00 | KRW 2.850,00 | 80,20K |
| 2026-09-28 | KRW 2.840,00 | +1,97 % | KRW 2.785,00 | KRW 2.860,00 | KRW 2.775,00 | 54,05K |
| 2026-09-23 | KRW 2.785,00 | +0,91 % | KRW 2.775,00 | KRW 2.795,00 | KRW 2.755,00 | 15,36K |
| 2026-09-22 | KRW 2.760,00 | -1,08 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.735,00 | 82,81K |
| 2026-09-21 | KRW 2.790,00 | -1,24 % | KRW 2.825,00 | KRW 2.830,00 | KRW 2.740,00 | 45,86K |
| 2026-09-18 | KRW 2.825,00 | -3,75 % | KRW 2.915,00 | KRW 2.955,00 | KRW 2.790,00 | 120,95K |
| 2026-09-17 | KRW 2.935,00 | -0,34 % | KRW 2.935,00 | KRW 2.940,00 | KRW 2.905,00 | 7,07K |
| 2026-09-16 | KRW 2.945,00 | +0,34 % | KRW 2.930,00 | KRW 2.955,00 | KRW 2.910,00 | 11,88K |
| 2026-09-15 | KRW 2.935,00 | -0,51 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.900,00 | 7,47K |
| 2026-09-14 | KRW 2.950,00 | -0,17 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.940,00 | 11,98K |
| 2026-09-11 | KRW 2.955,00 | -0,17 % | KRW 2.970,00 | KRW 2.990,00 | KRW 2.930,00 | 10,74K |
| 2026-09-10 | KRW 2.960,00 | 0,00 % | KRW 2.940,00 | KRW 2.980,00 | KRW 2.885,00 | 23,29K |
| 2026-09-09 | KRW 2.960,00 | -1,00 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.940,00 | 53,03K |
| 2026-09-08 | KRW 2.990,00 | -0,66 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.980,00 | 30,00K |
| 2026-09-07 | KRW 3.010,00 | -0,99 % | KRW 3.090,00 | KRW 3.090,00 | KRW 3.005,00 | 21,76K |
| 2026-09-04 | KRW 3.040,00 | +0,66 % | KRW 3.045,00 | KRW 3.065,00 | KRW 3.005,00 | 23,47K |
| 2026-09-03 | KRW 3.020,00 | -0,66 % | KRW 3.040,00 | KRW 3.070,00 | KRW 3.010,00 | 33,49K |
| 2026-09-02 | KRW 3.040,00 | -1,62 % | KRW 3.090,00 | KRW 3.110,00 | KRW 3.025,00 | 21,41K |
| 2026-09-01 | KRW 3.090,00 | -0,64 % | KRW 3.070,00 | KRW 3.110,00 | KRW 3.065,00 | 28,17K |
| 2026-08-31 | KRW 3.110,00 | -0,48 % | KRW 3.150,00 | KRW 3.155,00 | KRW 3.070,00 | 28,42K |
| 2026-08-28 | KRW 3.125,00 | +1,63 % | KRW 3.075,00 | KRW 3.135,00 | KRW 3.050,00 | 33,15K |
| 2026-08-27 | KRW 3.075,00 | 0,00 % | KRW 3.075,00 | KRW 3.115,00 | KRW 3.055,00 | 22,59K |
| 2026-08-26 | KRW 3.075,00 | +1,15 % | KRW 3.040,00 | KRW 3.080,00 | KRW 3.025,00 | 32,30K |
| 2026-08-25 | KRW 3.040,00 | +0,16 % | KRW 3.035,00 | KRW 3.065,00 | KRW 2.985,00 | 30,95K |
| 2026-08-24 | KRW 3.035,00 | +1,17 % | KRW 3.000,00 | KRW 3.065,00 | KRW 2.960,00 | 34,23K |
| 2026-08-21 | KRW 3.000,00 | -1,32 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.950,00 | 88,03K |
| 2026-08-20 | KRW 3.040,00 | 0,00 % | KRW 3.045,00 | KRW 3.080,00 | KRW 2.990,00 | 72,16K |
| 2026-08-19 | KRW 3.040,00 | -2,25 % | KRW 3.105,00 | KRW 3.105,00 | KRW 3.000,00 | 52,91K |
| 2026-08-18 | KRW 3.110,00 | -1,11 % | KRW 3.200,00 | KRW 3.245,00 | KRW 3.040,00 | 155,41K |
| 2026-08-14 | KRW 3.145,00 | -1,56 % | KRW 3.195,00 | KRW 3.225,00 | KRW 3.115,00 | 65,50K |
| 2026-08-13 | KRW 3.195,00 | -0,47 % | KRW 3.210,00 | KRW 3.220,00 | KRW 3.130,00 | 57,81K |
| 2026-08-12 | KRW 3.210,00 | +0,47 % | KRW 3.175,00 | KRW 3.210,00 | KRW 3.145,00 | 33,53K |
| 2026-08-11 | KRW 3.195,00 | +1,91 % | KRW 3.135,00 | KRW 3.235,00 | KRW 3.115,00 | 78,93K |
| 2026-08-10 | KRW 3.135,00 | +2,28 % | KRW 3.070,00 | KRW 3.140,00 | KRW 3.010,00 | 73,72K |
| 2026-08-07 | KRW 3.065,00 | +1,16 % | KRW 3.015,00 | KRW 3.065,00 | KRW 3.010,00 | 68,85K |
| 2026-08-06 | KRW 3.030,00 | +1,17 % | KRW 2.995,00 | KRW 3.045,00 | KRW 2.985,00 | 69,62K |
| 2026-08-05 | KRW 2.995,00 | -0,33 % | KRW 3.035,00 | KRW 3.055,00 | KRW 2.970,00 | 77,34K |
| 2026-08-04 | KRW 3.005,00 | +2,56 % | KRW 2.910,00 | KRW 3.025,00 | KRW 2.910,00 | 37,66K |
| 2026-08-03 | KRW 2.930,00 | +2,63 % | KRW 2.855,00 | KRW 3.020,00 | KRW 2.840,00 | 103,78K |
| 2026-07-31 | KRW 2.855,00 | +2,51 % | KRW 2.815,00 | KRW 2.895,00 | KRW 2.790,00 | 62,39K |
| 2026-07-30 | KRW 2.785,00 | +0,54 % | KRW 2.680,00 | KRW 2.880,00 | KRW 2.680,00 | 193,15K |
| 2026-07-29 | KRW 2.770,00 | -5,78 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.770,00 | 163,74K |
| 2026-07-28 | KRW 2.940,00 | -3,92 % | KRW 3.035,00 | KRW 3.055,00 | KRW 2.905,00 | 130,11K |
| 2026-07-27 | KRW 3.060,00 | +0,16 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.040,00 | 32,69K |
| 2026-07-24 | KRW 3.055,00 | -2,24 % | KRW 3.105,00 | KRW 3.150,00 | KRW 3.045,00 | 52,51K |
| 2026-07-23 | KRW 3.125,00 | +2,12 % | KRW 3.035,00 | KRW 3.140,00 | KRW 3.035,00 | 48,61K |
| 2026-07-22 | KRW 3.060,00 | -2,86 % | KRW 3.135,00 | KRW 3.195,00 | KRW 3.000,00 | 69,65K |
| 2026-07-21 | KRW 3.150,00 | -0,47 % | KRW 3.135,00 | KRW 3.200,00 | KRW 3.100,00 | 64,38K |
| 2026-07-20 | KRW 3.165,00 | 0,00 % | KRW 3.100,00 | KRW 3.255,00 | KRW 3.095,00 | 70,11K |
| 2026-07-16 | KRW 3.165,00 | -0,16 % | KRW 3.085,00 | KRW 3.190,00 | KRW 3.085,00 | 40,06K |
| 2026-07-15 | KRW 3.170,00 | +1,77 % | KRW 3.145,00 | KRW 3.215,00 | KRW 3.055,00 | 42,50K |
| 2026-07-14 | KRW 3.115,00 | -0,48 % | KRW 3.160,00 | KRW 3.205,00 | KRW 3.000,00 | 81,61K |
| 2026-07-13 | KRW 3.130,00 | -6,43 % | KRW 3.300,00 | KRW 3.365,00 | KRW 3.130,00 | 67,48K |
| 2026-07-10 | KRW 3.345,00 | +1,06 % | KRW 3.310,00 | KRW 3.380,00 | KRW 3.280,00 | 94,92K |
| 2026-07-09 | KRW 3.310,00 | -0,15 % | KRW 3.335,00 | KRW 3.410,00 | KRW 3.290,00 | 121,91K |
| 2026-07-08 | KRW 3.315,00 | -2,93 % | KRW 3.420,00 | KRW 3.435,00 | KRW 3.310,00 | 110,25K |
| 2026-07-07 | KRW 3.415,00 | +0,44 % | KRW 3.335,00 | KRW 3.430,00 | KRW 3.335,00 | 152,66K |
| 2026-07-06 | KRW 3.400,00 | +4,45 % | KRW 3.250,00 | KRW 3.415,00 | KRW 3.240,00 | 215,73K |
| 2026-07-03 | KRW 3.255,00 | +1,40 % | KRW 3.210,00 | KRW 3.260,00 | KRW 3.090,00 | 91,45K |
| 2026-07-02 | KRW 3.210,00 | +0,47 % | KRW 3.235,00 | KRW 3.260,00 | KRW 3.120,00 | 67,15K |
| 2026-07-01 | KRW 3.195,00 | +1,91 % | KRW 3.180,00 | KRW 3.250,00 | KRW 3.125,00 | 54,89K |
| 2026-06-30 | KRW 3.135,00 | +0,97 % | KRW 3.185,00 | KRW 3.195,00 | KRW 3.090,00 | 54,31K |
| 2026-06-29 | KRW 3.105,00 | +5,97 % | KRW 2.895,00 | KRW 3.155,00 | KRW 2.895,00 | 86,13K |
| 2026-06-26 | KRW 2.930,00 | -2,33 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.885,00 | 224,05K |
| 2026-06-25 | KRW 3.000,00 | -1,15 % | KRW 3.085,00 | KRW 3.120,00 | KRW 2.980,00 | 52,04K |
| 2026-06-24 | KRW 3.035,00 | +0,83 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.970,00 | 161,28K |
| 2026-06-23 | KRW 3.010,00 | -7,24 % | KRW 3.230,00 | KRW 3.245,00 | KRW 3.005,00 | 281,35K |
| 2026-06-22 | KRW 3.245,00 | -1,22 % | KRW 3.285,00 | KRW 3.290,00 | KRW 3.210,00 | 101,76K |
| 2026-06-19 | KRW 3.285,00 | -2,67 % | KRW 3.375,00 | KRW 3.410,00 | KRW 3.260,00 | 107,02K |
| 2026-06-18 | KRW 3.375,00 | -5,59 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.315,00 | 272,06K |
| 2026-06-17 | KRW 3.575,00 | +0,85 % | KRW 3.570,00 | KRW 3.630,00 | KRW 3.500,00 | 93,52K |
| 2026-06-16 | KRW 3.545,00 | +2,46 % | KRW 3.460,00 | KRW 3.550,00 | KRW 3.440,00 | 65,39K |
| 2026-06-15 | KRW 3.460,00 | +0,44 % | KRW 3.465,00 | KRW 3.565,00 | KRW 3.450,00 | 78,99K |
| 2026-06-12 | KRW 3.445,00 | +3,77 % | KRW 3.400,00 | KRW 3.485,00 | KRW 3.360,00 | 121,58K |
| 2026-06-11 | KRW 3.320,00 | +0,30 % | KRW 3.310,00 | KRW 3.395,00 | KRW 3.265,00 | 61,95K |
| 2026-06-10 | KRW 3.310,00 | -1,34 % | KRW 3.300,00 | KRW 3.420,00 | KRW 3.250,00 | 347 |
| 2026-06-09 | KRW 3.355,00 | +2,44 % | KRW 3.220,00 | KRW 3.410,00 | KRW 3.220,00 | 88,03K |
| 2026-06-08 | KRW 3.275,00 | -5,76 % | KRW 3.310,00 | KRW 3.410,00 | KRW 3.265,00 | 175,51K |
| 2026-06-05 | KRW 3.475,00 | -0,86 % | KRW 3.505,00 | KRW 3.565,00 | KRW 3.425,00 | 69,79K |
| 2026-06-04 | KRW 3.505,00 | +1,01 % | KRW 3.450,00 | KRW 3.620,00 | KRW 3.450,00 | 102,08K |
| 2026-06-02 | KRW 3.470,00 | -0,86 % | KRW 3.490,00 | KRW 3.545,00 | KRW 3.410,00 | 123,36K |
| 2026-06-01 | KRW 3.500,00 | -2,64 % | KRW 3.595,00 | KRW 3.645,00 | KRW 3.495,00 | 222,08K |
| 2026-05-29 | KRW 3.595,00 | -4,39 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.595,00 | 253,79K |
| 2026-05-28 | KRW 3.760,00 | -1,44 % | KRW 3.870,00 | KRW 3.870,00 | KRW 3.655,00 | 190,66K |
| 2026-05-27 | KRW 3.815,00 | -3,90 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.810,00 | 266,04K |
| 2026-05-26 | KRW 3.970,00 | -2,10 % | KRW 4.100,00 | KRW 4.105,00 | KRW 3.965,00 | 167,06K |
| 2026-05-22 | KRW 4.055,00 | +2,27 % | KRW 3.960,00 | KRW 4.075,00 | KRW 3.880,00 | 103,56K |