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 3.400,00 | +6,58 % | KRW 3.190,00 | KRW 3.430,00 | KRW 3.095,00 | 12,50K |
| 2026-10-01 | KRW 3.190,00 | +3,74 % | KRW 3.075,00 | KRW 3.225,00 | KRW 3.030,00 | 5,40K |
| 2026-09-30 | KRW 3.075,00 | +0,49 % | KRW 3.145,00 | KRW 3.145,00 | KRW 3.000,00 | 3,81K |
| 2026-09-29 | KRW 3.060,00 | -0,97 % | KRW 3.100,00 | KRW 3.105,00 | KRW 3.060,00 | 4,36K |
| 2026-09-28 | KRW 3.090,00 | -4,48 % | KRW 3.095,00 | KRW 3.172,00 | KRW 3.030,00 | 6,20K |
| 2026-09-23 | KRW 3.235,00 | +6,59 % | KRW 3.120,00 | KRW 3.240,00 | KRW 3.050,00 | 17,29K |
| 2026-09-22 | KRW 3.035,00 | -4,86 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.010,00 | 13,09K |
| 2026-09-21 | KRW 3.190,00 | -4,06 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.025,00 | 21,32K |
| 2026-09-18 | KRW 3.325,00 | -1,63 % | KRW 3.430,00 | KRW 3.450,00 | KRW 3.200,00 | 13,15K |
| 2026-09-17 | KRW 3.380,00 | +0,75 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.365,00 | 3,15K |
| 2026-09-16 | KRW 3.355,00 | +0,15 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.280,00 | 5,52K |
| 2026-09-15 | KRW 3.350,00 | -0,89 % | KRW 3.570,00 | KRW 3.575,00 | KRW 3.320,00 | 5,42K |
| 2026-09-14 | KRW 3.380,00 | +1,05 % | KRW 3.345,00 | KRW 3.415,00 | KRW 3.240,00 | 5,37K |
| 2026-09-11 | KRW 3.345,00 | -0,30 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.265,00 | 1,86K |
| 2026-09-10 | KRW 3.355,00 | +0,30 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.285,00 | 2,46K |
| 2026-09-09 | KRW 3.345,00 | -0,15 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.250,00 | 1,63K |
| 2026-09-08 | KRW 3.350,00 | -0,89 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.310,00 | 7,93K |
| 2026-09-07 | KRW 3.380,00 | +1,96 % | KRW 3.330,00 | KRW 3.405,00 | KRW 3.275,00 | 2,55K |
| 2026-09-04 | KRW 3.315,00 | -2,36 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.250,00 | 3,01K |
| 2026-09-03 | KRW 3.395,00 | +5,93 % | KRW 3.265,00 | KRW 3.450,00 | KRW 3.135,00 | 10,68K |
| 2026-09-02 | KRW 3.205,00 | +1,58 % | KRW 3.155,00 | KRW 3.270,00 | KRW 3.155,00 | 6,75K |
| 2026-09-01 | KRW 3.155,00 | -5,96 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.000,00 | 29,03K |
| 2026-08-31 | KRW 3.355,00 | -0,89 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.335,00 | 1,82K |
| 2026-08-28 | KRW 3.385,00 | +2,58 % | KRW 3.350,00 | KRW 3.435,00 | KRW 3.310,00 | 2,50K |
| 2026-08-27 | KRW 3.300,00 | +2,17 % | KRW 3.270,00 | KRW 3.390,00 | KRW 3.230,00 | 16,83K |
| 2026-08-26 | KRW 3.230,00 | -3,44 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.200,00 | 7,16K |
| 2026-08-25 | KRW 3.345,00 | -2,05 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.300,00 | 4,00K |
| 2026-08-24 | KRW 3.415,00 | -1,87 % | KRW 3.485,00 | KRW 3.545,00 | KRW 3.380,00 | 15,34K |
| 2026-08-21 | KRW 3.480,00 | 0,00 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.400,00 | 3,85K |
| 2026-08-20 | KRW 3.480,00 | +1,16 % | KRW 3.500,00 | KRW 3.505,00 | KRW 3.415,00 | 3,76K |
| 2026-08-19 | KRW 3.440,00 | +0,44 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.390,00 | 2,45K |
| 2026-08-18 | KRW 3.425,00 | 0,00 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.400,00 | 17,45K |
| 2026-08-14 | KRW 3.425,00 | -0,58 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.385,00 | 1,23K |
| 2026-08-13 | KRW 3.445,00 | -1,29 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.385,00 | 3,96K |
| 2026-08-12 | KRW 3.490,00 | 0,00 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.425,00 | 2,70K |
| 2026-08-11 | KRW 3.490,00 | +1,60 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.370,00 | 5,06K |
| 2026-08-10 | KRW 3.435,00 | -0,87 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.360,00 | 4,31K |
| 2026-08-07 | KRW 3.465,00 | -0,57 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.375,00 | 5,63K |
| 2026-08-06 | KRW 3.485,00 | +0,14 % | KRW 3.455,00 | KRW 3.515,00 | KRW 3.410,00 | 7,81K |
| 2026-08-05 | KRW 3.480,00 | -2,93 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.375,00 | 10,77K |
| 2026-08-04 | KRW 3.585,00 | +2,43 % | KRW 3.475,00 | KRW 3.585,00 | KRW 3.420,00 | 33,67K |
| 2026-08-03 | KRW 3.500,00 | -2,51 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.400,00 | 5,19K |
| 2026-07-31 | KRW 3.590,00 | +10,46 % | KRW 3.280,00 | KRW 3.600,00 | KRW 3.100,00 | 24,42K |
| 2026-07-30 | KRW 3.250,00 | -2,69 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.120,00 | 4,36K |
| 2026-07-29 | KRW 3.340,00 | -0,60 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.000,00 | 31,01K |
| 2026-07-28 | KRW 3.360,00 | +8,04 % | KRW 3.115,00 | KRW 3.400,00 | KRW 2.980,00 | 24,07K |
| 2026-07-27 | KRW 3.110,00 | -0,32 % | KRW 3.110,00 | KRW 3.167,00 | KRW 3.065,00 | 4,29K |
| 2026-07-24 | KRW 3.120,00 | -1,58 % | KRW 3.260,00 | KRW 3.260,00 | KRW 3.000,00 | 5,48K |
| 2026-07-23 | KRW 3.170,00 | -1,71 % | KRW 3.250,00 | KRW 3.260,00 | KRW 3.170,00 | 5,42K |
| 2026-07-22 | KRW 3.225,00 | +1,42 % | KRW 3.175,00 | KRW 3.260,00 | KRW 3.040,00 | 12,59K |
| 2026-07-21 | KRW 3.180,00 | -0,31 % | KRW 3.185,00 | KRW 3.185,00 | KRW 2.905,00 | 9,79K |
| 2026-07-20 | KRW 3.190,00 | -6,18 % | KRW 3.390,00 | KRW 3.390,00 | KRW 2.955,00 | 21,71K |
| 2026-07-16 | KRW 3.400,00 | +4,62 % | KRW 3.250,00 | KRW 3.400,00 | KRW 2.960,00 | 70,67K |
| 2026-07-15 | KRW 3.250,00 | +26,46 % | KRW 2.745,00 | KRW 3.320,00 | KRW 2.575,00 | 165,07K |
| 2026-07-14 | KRW 2.570,00 | -4,81 % | KRW 2.700,00 | KRW 2.835,00 | KRW 2.570,00 | 6,98K |
| 2026-07-13 | KRW 2.700,00 | -4,59 % | KRW 2.835,00 | KRW 2.935,00 | KRW 2.660,00 | 10,42K |
| 2026-07-10 | KRW 2.830,00 | +2,17 % | KRW 3.000,00 | KRW 3.065,00 | KRW 2.780,00 | 7,54K |
| 2026-07-09 | KRW 2.770,00 | -2,12 % | KRW 2.810,00 | KRW 3.080,00 | KRW 2.770,00 | 6,05K |
| 2026-07-08 | KRW 2.830,00 | -2,75 % | KRW 2.895,00 | KRW 2.980,00 | KRW 2.830,00 | 4,49K |
| 2026-07-07 | KRW 2.910,00 | -2,84 % | KRW 2.995,00 | KRW 3.135,00 | KRW 2.855,00 | 20,92K |
| 2026-07-06 | KRW 2.995,00 | -0,99 % | KRW 3.290,00 | KRW 3.290,00 | KRW 2.785,00 | 23,93K |
| 2026-07-03 | KRW 3.025,00 | +24,23 % | KRW 2.435,00 | KRW 3.030,00 | KRW 2.435,00 | 84,43K |
| 2026-07-02 | KRW 2.435,00 | -8,97 % | KRW 2.675,00 | KRW 2.725,00 | KRW 2.410,00 | 11,60K |
| 2026-07-01 | KRW 2.675,00 | -2,37 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.650,00 | 12,08K |
| 2026-06-30 | KRW 2.740,00 | -1,26 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.730,00 | 14,77K |
| 2026-06-29 | KRW 2.775,00 | 0,00 % | KRW 2.830,00 | KRW 2.915,00 | KRW 2.710,00 | 6,28K |
| 2026-06-26 | KRW 2.775,00 | -4,48 % | KRW 2.905,00 | KRW 2.935,00 | KRW 2.700,00 | 10,25K |
| 2026-06-25 | KRW 2.905,00 | -0,68 % | KRW 2.925,00 | KRW 3.200,00 | KRW 2.865,00 | 5,39K |
| 2026-06-24 | KRW 2.925,00 | -2,34 % | KRW 2.990,00 | KRW 3.140,00 | KRW 2.840,00 | 10,37K |
| 2026-06-23 | KRW 2.995,00 | -7,56 % | KRW 3.180,00 | KRW 3.200,00 | KRW 2.955,00 | 12,64K |
| 2026-06-22 | KRW 3.240,00 | -2,85 % | KRW 3.270,00 | KRW 3.335,00 | KRW 3.055,00 | 31,34K |
| 2026-06-19 | KRW 3.335,00 | +1,99 % | KRW 3.270,00 | KRW 3.365,00 | KRW 3.105,00 | 22,84K |
| 2026-06-18 | KRW 3.270,00 | -6,30 % | KRW 3.405,00 | KRW 3.625,00 | KRW 3.200,00 | 21,03K |
| 2026-06-17 | KRW 3.490,00 | +0,29 % | KRW 3.480,00 | KRW 3.730,00 | KRW 3.405,00 | 27,96K |
| 2026-06-16 | KRW 3.480,00 | -14,18 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.400,00 | 46,44K |
| 2026-06-15 | KRW 4.055,00 | -0,73 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.920,00 | 56,07K |
| 2026-06-12 | KRW 4.085,00 | -4,67 % | KRW 4.285,00 | KRW 4.330,00 | KRW 4.085,00 | 67,63K |
| 2026-06-11 | KRW 4.285,00 | +8,48 % | KRW 3.980,00 | KRW 4.345,00 | KRW 3.710,00 | 117,79K |
| 2026-06-10 | KRW 3.950,00 | +3,81 % | KRW 3.720,00 | KRW 3.980,00 | KRW 3.605,00 | 69,91K |
| 2026-06-09 | KRW 3.805,00 | -1,55 % | KRW 3.865,00 | KRW 3.900,00 | KRW 3.650,00 | 78,17K |
| 2026-06-08 | KRW 3.865,00 | +5,03 % | KRW 3.500,00 | KRW 4.130,00 | KRW 3.500,00 | 180,23K |
| 2026-06-05 | KRW 3.680,00 | +5,75 % | KRW 3.350,00 | KRW 3.790,00 | KRW 3.350,00 | 80,17K |
| 2026-06-04 | KRW 3.480,00 | +3,88 % | KRW 3.325,00 | KRW 3.630,00 | KRW 3.325,00 | 64,51K |
| 2026-06-02 | KRW 3.350,00 | -2,90 % | KRW 3.450,00 | KRW 3.680,00 | KRW 3.185,00 | 222,97K |
| 2026-06-01 | KRW 3.450,00 | +17,55 % | KRW 2.935,00 | KRW 3.700,00 | KRW 2.935,00 | 997,29K |
| 2026-05-29 | KRW 2.935,00 | +8,50 % | KRW 2.655,00 | KRW 3.030,00 | KRW 2.655,00 | 36,27K |
| 2026-05-28 | KRW 2.705,00 | -4,25 % | KRW 2.825,00 | KRW 2.870,00 | KRW 2.685,00 | 20,81K |
| 2026-05-27 | KRW 2.825,00 | -7,68 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.760,00 | 27,37K |
| 2026-05-26 | KRW 3.060,00 | +4,79 % | KRW 2.925,00 | KRW 3.090,00 | KRW 2.910,00 | 14,98K |
| 2026-05-22 | KRW 2.920,00 | +6,57 % | KRW 2.745,00 | KRW 2.985,00 | KRW 2.740,00 | 27,46K |