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 3.030,00 | +5,39 % | KRW 2.910,00 | KRW 3.050,00 | KRW 2.895,00 | 1,44M |
| 2026-10-01 | KRW 2.875,00 | -0,52 % | KRW 2.890,00 | KRW 2.970,00 | KRW 2.740,00 | 1,00M |
| 2026-09-30 | KRW 2.890,00 | -3,02 % | KRW 3.025,00 | KRW 3.030,00 | KRW 2.850,00 | 834,23K |
| 2026-09-29 | KRW 2.980,00 | -0,33 % | KRW 2.945,00 | KRW 3.050,00 | KRW 2.885,00 | 879,22K |
| 2026-09-28 | KRW 2.990,00 | -2,92 % | KRW 3.065,00 | KRW 3.135,00 | KRW 2.905,00 | 1,18M |
| 2026-09-23 | KRW 3.080,00 | +3,18 % | KRW 3.030,00 | KRW 3.180,00 | KRW 2.985,00 | 3,15M |
| 2026-09-22 | KRW 2.985,00 | +1,53 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.785,00 | 2,27M |
| 2026-09-21 | KRW 2.940,00 | -1,67 % | KRW 2.990,00 | KRW 3.105,00 | KRW 2.925,00 | 2,23M |
| 2026-09-18 | KRW 2.990,00 | -2,92 % | KRW 3.200,00 | KRW 3.295,00 | KRW 2.975,00 | 4,76M |
| 2026-09-17 | KRW 3.080,00 | -8,74 % | KRW 3.295,00 | KRW 3.325,00 | KRW 3.010,00 | 4,32M |
| 2026-09-16 | KRW 3.375,00 | +0,45 % | KRW 3.570,00 | KRW 3.910,00 | KRW 3.215,00 | 31,96M |
| 2026-09-15 | KRW 3.360,00 | +29,98 % | KRW 2.725,00 | KRW 3.360,00 | KRW 2.690,00 | 43,67M |
| 2026-09-14 | KRW 2.585,00 | +29,90 % | KRW 1.990,00 | KRW 2.585,00 | KRW 1.950,00 | 4,62M |
| 2026-09-11 | KRW 1.990,00 | +4,52 % | KRW 1.886,00 | KRW 2.155,00 | KRW 1.815,00 | 4,64M |
| 2026-09-10 | KRW 1.904,00 | -1,35 % | KRW 1.933,00 | KRW 1.937,00 | KRW 1.884,00 | 706,21K |
| 2026-09-09 | KRW 1.930,00 | -4,46 % | KRW 1.920,00 | KRW 2.040,00 | KRW 1.917,00 | 2,98M |
| 2026-09-08 | KRW 2.020,00 | +5,54 % | KRW 1.915,00 | KRW 2.215,00 | KRW 1.914,00 | 3,78M |
| 2026-09-07 | KRW 1.914,00 | +0,16 % | KRW 1.960,00 | KRW 2.050,00 | KRW 1.911,00 | 592,94K |
| 2026-09-04 | KRW 1.911,00 | +3,30 % | KRW 1.852,00 | KRW 1.926,00 | KRW 1.852,00 | 443,45K |
| 2026-09-03 | KRW 1.850,00 | -3,34 % | KRW 1.914,00 | KRW 1.936,00 | KRW 1.849,00 | 585,56K |
| 2026-09-02 | KRW 1.914,00 | -4,25 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.899,00 | 597,16K |
| 2026-09-01 | KRW 1.999,00 | -5,26 % | KRW 2.110,00 | KRW 2.135,00 | KRW 1.995,00 | 726,12K |
| 2026-08-31 | KRW 2.110,00 | -5,59 % | KRW 2.350,00 | KRW 2.745,00 | KRW 2.055,00 | 3,47M |
| 2026-08-28 | KRW 2.235,00 | 0,00 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.235,00 | 0 |
| 2026-08-27 | KRW 2.235,00 | 0,00 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.235,00 | 0 |
| 2026-08-26 | KRW 2.235,00 | -2,83 % | KRW 2.310,00 | KRW 2.355,00 | KRW 2.200,00 | 401,00K |
| 2026-08-25 | KRW 2.300,00 | -1,71 % | KRW 2.280,00 | KRW 2.345,00 | KRW 2.240,00 | 345,77K |
| 2026-08-24 | KRW 2.340,00 | -0,43 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.220,00 | 612,32K |
| 2026-08-21 | KRW 2.350,00 | -2,69 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.250,00 | 652,51K |
| 2026-08-20 | KRW 2.415,00 | +6,62 % | KRW 2.270,00 | KRW 2.730,00 | KRW 2.235,00 | 3,53M |
| 2026-08-19 | KRW 2.265,00 | -9,22 % | KRW 2.285,00 | KRW 2.395,00 | KRW 2.250,00 | 1,05M |
| 2026-08-18 | KRW 2.495,00 | -3,85 % | KRW 2.635,00 | KRW 2.640,00 | KRW 2.485,00 | 961,29K |
| 2026-08-14 | KRW 2.595,00 | -9,42 % | KRW 2.835,00 | KRW 2.850,00 | KRW 2.515,00 | 2,13M |
| 2026-08-13 | KRW 2.865,00 | -5,76 % | KRW 3.080,00 | KRW 3.095,00 | KRW 2.855,00 | 1,39M |
| 2026-08-12 | KRW 3.040,00 | -1,30 % | KRW 3.080,00 | KRW 3.090,00 | KRW 2.905,00 | 1,24M |
| 2026-08-11 | KRW 3.080,00 | +2,16 % | KRW 3.015,00 | KRW 3.085,00 | KRW 2.740,00 | 2,34M |
| 2026-08-10 | KRW 3.015,00 | -0,17 % | KRW 3.400,00 | KRW 3.480,00 | KRW 2.940,00 | 8,66M |
| 2026-08-07 | KRW 3.020,00 | +29,95 % | KRW 2.750,00 | KRW 3.020,00 | KRW 2.560,00 | 3,99M |
| 2026-08-06 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-08-05 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-08-04 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-08-03 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-31 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-30 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-29 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-28 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-27 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-24 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-23 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-22 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-21 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-20 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-16 | KRW 2.324,00 | 0,00 % | KRW 2.324,00 | KRW 2.324,00 | KRW 2.324,00 | 0 |
| 2026-07-15 | KRW 2.324,00 | +15,62 % | KRW 2.028,00 | KRW 2.594,00 | KRW 2.028,00 | 2,84M |
| 2026-07-14 | KRW 2.010,00 | -7,37 % | KRW 2.106,00 | KRW 2.194,00 | KRW 1.932,00 | 786,46K |
| 2026-07-13 | KRW 2.170,00 | -12,78 % | KRW 2.496,00 | KRW 2.600,00 | KRW 2.102,00 | 876,68K |
| 2026-07-10 | KRW 2.488,00 | +17,14 % | KRW 2.130,00 | KRW 2.680,00 | KRW 2.130,00 | 2,46M |
| 2026-07-09 | KRW 2.124,00 | +2,81 % | KRW 2.022,00 | KRW 2.258,00 | KRW 2.022,00 | 508,17K |
| 2026-07-08 | KRW 2.066,00 | -9,54 % | KRW 2.218,00 | KRW 2.218,00 | KRW 2.036,00 | 550,93K |
| 2026-07-07 | KRW 2.284,00 | -5,93 % | KRW 2.428,00 | KRW 2.468,00 | KRW 2.220,00 | 408,06K |
| 2026-07-06 | KRW 2.428,00 | -3,50 % | KRW 2.598,00 | KRW 2.600,00 | KRW 2.320,00 | 382,36K |
| 2026-07-03 | KRW 2.516,00 | +3,54 % | KRW 2.430,00 | KRW 2.518,00 | KRW 2.250,00 | 452,70K |
| 2026-07-02 | KRW 2.430,00 | -10,60 % | KRW 2.610,00 | KRW 2.636,00 | KRW 2.418,00 | 541,34K |
| 2026-07-01 | KRW 2.718,00 | +0,67 % | KRW 2.728,00 | KRW 2.840,00 | KRW 2.580,00 | 505,58K |
| 2026-06-30 | KRW 2.700,00 | -4,93 % | KRW 2.840,00 | KRW 2.896,00 | KRW 2.628,00 | 387,46K |
| 2026-06-29 | KRW 2.840,00 | +9,82 % | KRW 2.586,00 | KRW 2.858,00 | KRW 2.518,00 | 590,63K |
| 2026-06-26 | KRW 2.586,00 | -6,84 % | KRW 2.700,00 | KRW 2.760,00 | KRW 2.500,00 | 758,28K |
| 2026-06-25 | KRW 2.776,00 | -6,03 % | KRW 2.954,00 | KRW 3.154,00 | KRW 2.776,00 | 652,30K |
| 2026-06-24 | KRW 2.954,00 | +3,36 % | KRW 2.858,00 | KRW 3.120,00 | KRW 2.810,00 | 1,03M |
| 2026-06-23 | KRW 2.858,00 | -10,85 % | KRW 3.320,00 | KRW 3.320,00 | KRW 2.820,00 | 1,16M |
| 2026-06-22 | KRW 3.206,00 | -3,95 % | KRW 3.320,00 | KRW 3.442,00 | KRW 3.100,00 | 814,52K |
| 2026-06-19 | KRW 3.338,00 | -7,33 % | KRW 3.602,00 | KRW 3.634,00 | KRW 3.222,00 | 1,10M |
| 2026-06-18 | KRW 3.602,00 | -9,18 % | KRW 3.966,00 | KRW 3.966,00 | KRW 3.600,00 | 1,18M |
| 2026-06-17 | KRW 3.966,00 | -1,59 % | KRW 4.030,00 | KRW 4.060,00 | KRW 3.900,00 | 568,74K |
| 2026-06-16 | KRW 4.030,00 | -0,25 % | KRW 4.140,00 | KRW 4.300,00 | KRW 3.970,00 | 1,27M |
| 2026-06-15 | KRW 4.040,00 | +1,87 % | KRW 4.120,00 | KRW 4.300,00 | KRW 3.822,00 | 1,36M |
| 2026-06-12 | KRW 3.966,00 | +1,33 % | KRW 4.130,00 | KRW 4.340,00 | KRW 3.946,00 | 1,60M |
| 2026-06-11 | KRW 3.914,00 | -6,81 % | KRW 4.000,00 | KRW 4.390,00 | KRW 3.800,00 | 1,76M |
| 2026-06-10 | KRW 4.200,00 | -10,83 % | KRW 4.610,00 | KRW 4.640,00 | KRW 4.140,00 | 495 |
| 2026-06-09 | KRW 4.710,00 | +3,97 % | KRW 4.720,00 | KRW 4.980,00 | KRW 4.620,00 | 951,27K |
| 2026-06-08 | KRW 4.530,00 | -11,18 % | KRW 4.500,00 | KRW 4.760,00 | KRW 4.480,00 | 787,68K |
| 2026-06-05 | KRW 5.100,00 | -3,95 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.900,00 | 725,64K |
| 2026-06-04 | KRW 5.310,00 | +2,12 % | KRW 5.080,00 | KRW 5.670,00 | KRW 4.990,00 | 1,49M |
| 2026-06-02 | KRW 5.200,00 | -6,14 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.000,00 | 1,17M |
| 2026-06-01 | KRW 5.540,00 | -10,79 % | KRW 6.050,00 | KRW 6.070,00 | KRW 5.450,00 | 2,00M |
| 2026-05-29 | KRW 6.210,00 | +2,64 % | KRW 6.400,00 | KRW 6.530,00 | KRW 5.870,00 | 2,80M |
| 2026-05-28 | KRW 6.050,00 | -11,68 % | KRW 6.850,00 | KRW 6.880,00 | KRW 5.830,00 | 3,38M |
| 2026-05-27 | KRW 6.850,00 | -16,57 % | KRW 8.210,00 | KRW 8.210,00 | KRW 6.600,00 | 12,34M |
| 2026-05-26 | KRW 8.210,00 | +29,91 % | KRW 6.760,00 | KRW 8.210,00 | KRW 6.760,00 | 13,61M |
| 2026-05-22 | KRW 6.320,00 | +21,54 % | KRW 5.780,00 | KRW 6.590,00 | KRW 5.740,00 | 12,54M |