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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3.930,00 | +8,26 % | KRW 3.590,00 | KRW 4.390,00 | KRW 3.315,00 | 4,48M |
| 2026-09-29 | KRW 3.630,00 | +6,61 % | KRW 3.970,00 | KRW 4.290,00 | KRW 3.485,00 | 7,01M |
| 2026-09-28 | KRW 3.405,00 | +29,96 % | KRW 3.405,00 | KRW 3.405,00 | KRW 3.405,00 | 268,55K |
| 2026-09-23 | KRW 2.620,00 | -0,19 % | KRW 2.625,00 | KRW 2.715,00 | KRW 2.565,00 | 112,44K |
| 2026-09-22 | KRW 2.625,00 | -1,87 % | KRW 2.680,00 | KRW 2.730,00 | KRW 2.520,00 | 194,75K |
| 2026-09-21 | KRW 2.675,00 | +11,23 % | KRW 2.425,00 | KRW 2.865,00 | KRW 2.405,00 | 1,14M |
| 2026-09-18 | KRW 2.405,00 | -5,69 % | KRW 2.550,00 | KRW 2.595,00 | KRW 2.400,00 | 192,07K |
| 2026-09-17 | KRW 2.550,00 | -1,92 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.525,00 | 55,80K |
| 2026-09-16 | KRW 2.600,00 | +0,19 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.530,00 | 76,14K |
| 2026-09-15 | KRW 2.595,00 | +5,27 % | KRW 2.465,00 | KRW 2.595,00 | KRW 2.460,00 | 91,65K |
| 2026-09-14 | KRW 2.465,00 | -1,99 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.430,00 | 99,76K |
| 2026-09-11 | KRW 2.515,00 | -1,37 % | KRW 2.540,00 | KRW 2.580,00 | KRW 2.400,00 | 82,43K |
| 2026-09-10 | KRW 2.550,00 | +2,82 % | KRW 2.485,00 | KRW 2.550,00 | KRW 2.400,00 | 114,97K |
| 2026-09-09 | KRW 2.480,00 | -1,98 % | KRW 2.505,00 | KRW 2.555,00 | KRW 2.440,00 | 145,48K |
| 2026-09-08 | KRW 2.530,00 | -4,89 % | KRW 2.650,00 | KRW 2.660,00 | KRW 2.525,00 | 158,63K |
| 2026-09-07 | KRW 2.660,00 | -0,93 % | KRW 2.670,00 | KRW 2.765,00 | KRW 2.620,00 | 132,70K |
| 2026-09-04 | KRW 2.685,00 | +2,09 % | KRW 2.630,00 | KRW 2.740,00 | KRW 2.630,00 | 124,89K |
| 2026-09-03 | KRW 2.630,00 | -1,13 % | KRW 2.690,00 | KRW 2.760,00 | KRW 2.615,00 | 95,78K |
| 2026-09-02 | KRW 2.660,00 | -2,92 % | KRW 2.660,00 | KRW 2.710,00 | KRW 2.620,00 | 107,88K |
| 2026-09-01 | KRW 2.740,00 | +1,48 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.655,00 | 361,43K |
| 2026-08-31 | KRW 2.700,00 | +2,08 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.550,00 | 121,51K |
| 2026-08-28 | KRW 2.645,00 | +0,19 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.560,00 | 182,00K |
| 2026-08-27 | KRW 2.640,00 | -3,83 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.612,00 | 217,70K |
| 2026-08-26 | KRW 2.745,00 | -1,61 % | KRW 2.760,00 | KRW 2.810,00 | KRW 2.685,00 | 152,12K |
| 2026-08-25 | KRW 2.790,00 | -0,89 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.670,00 | 184,25K |
| 2026-08-24 | KRW 2.815,00 | -4,25 % | KRW 2.915,00 | KRW 2.970,00 | KRW 2.780,00 | 170,59K |
| 2026-08-21 | KRW 2.940,00 | -3,13 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.860,00 | 222,86K |
| 2026-08-20 | KRW 3.035,00 | -2,25 % | KRW 3.250,00 | KRW 3.350,00 | KRW 2.915,00 | 350,45K |
| 2026-08-19 | KRW 3.105,00 | -2,97 % | KRW 3.200,00 | KRW 3.205,00 | KRW 3.020,00 | 251,19K |
| 2026-08-18 | KRW 3.200,00 | +1,27 % | KRW 3.205,00 | KRW 3.370,00 | KRW 3.110,00 | 400,12K |
| 2026-08-14 | KRW 3.160,00 | +2,60 % | KRW 3.080,00 | KRW 3.340,00 | KRW 3.050,00 | 500,66K |
| 2026-08-13 | KRW 3.080,00 | +5,66 % | KRW 2.835,00 | KRW 3.105,00 | KRW 2.780,00 | 336,21K |
| 2026-08-12 | KRW 2.915,00 | +1,22 % | KRW 2.950,00 | KRW 3.040,00 | KRW 2.800,00 | 302,19K |
| 2026-08-11 | KRW 2.880,00 | +6,08 % | KRW 2.715,00 | KRW 2.950,00 | KRW 2.655,00 | 437,37K |
| 2026-08-10 | KRW 2.715,00 | +8,60 % | KRW 2.480,00 | KRW 2.720,00 | KRW 2.480,00 | 388,23K |
| 2026-08-07 | KRW 2.500,00 | +5,71 % | KRW 2.365,00 | KRW 2.535,00 | KRW 2.350,00 | 262,32K |
| 2026-08-06 | KRW 2.365,00 | +3,28 % | KRW 2.280,00 | KRW 2.385,00 | KRW 2.230,00 | 181,00K |
| 2026-08-05 | KRW 2.290,00 | +5,53 % | KRW 2.185,00 | KRW 2.305,00 | KRW 2.160,00 | 386,70K |
| 2026-08-04 | KRW 2.170,00 | +5,60 % | KRW 2.055,00 | KRW 2.215,00 | KRW 2.055,00 | 334,82K |
| 2026-08-03 | KRW 2.055,00 | +1,73 % | KRW 2.020,00 | KRW 2.115,00 | KRW 1.990,00 | 172,74K |
| 2026-07-31 | KRW 2.020,00 | +4,94 % | KRW 1.926,00 | KRW 2.040,00 | KRW 1.903,00 | 249,55K |
| 2026-07-30 | KRW 1.925,00 | -4,70 % | KRW 1.995,00 | KRW 2.025,00 | KRW 1.911,00 | 250,15K |
| 2026-07-29 | KRW 2.020,00 | -0,74 % | KRW 2.000,00 | KRW 2.090,00 | KRW 1.895,00 | 308,58K |
| 2026-07-28 | KRW 2.035,00 | -7,50 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.030,00 | 206,44K |
| 2026-07-27 | KRW 2.200,00 | -0,23 % | KRW 2.200,00 | KRW 2.240,00 | KRW 2.105,00 | 233,95K |
| 2026-07-24 | KRW 2.205,00 | +7,82 % | KRW 2.395,00 | KRW 2.610,00 | KRW 2.090,00 | 2,16M |
| 2026-07-23 | KRW 2.045,00 | +3,97 % | KRW 1.969,00 | KRW 2.070,00 | KRW 1.968,00 | 310,85K |
| 2026-07-22 | KRW 1.967,00 | -3,81 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.912,00 | 446,85K |
| 2026-07-21 | KRW 2.045,00 | -2,85 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.005,00 | 542,43K |
| 2026-07-20 | KRW 2.105,00 | -11,55 % | KRW 2.160,00 | KRW 2.300,00 | KRW 2.040,00 | 622,78K |
| 2026-07-16 | KRW 2.380,00 | +2,37 % | KRW 2.720,00 | KRW 2.800,00 | KRW 2.290,00 | 3,30M |
| 2026-07-15 | KRW 2.325,00 | +29,82 % | KRW 1.969,00 | KRW 2.325,00 | KRW 1.969,00 | 1,11M |
| 2026-07-14 | KRW 1.791,00 | +9,21 % | KRW 1.640,00 | KRW 1.826,00 | KRW 1.608,00 | 1,17M |
| 2026-07-13 | KRW 1.640,00 | -26,46 % | KRW 1.910,00 | KRW 1.990,00 | KRW 1.640,00 | 3,17M |
| 2026-07-10 | KRW 2.230,00 | -29,87 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.230,00 | 342,20K |
| 2026-07-09 | KRW 3.180,00 | +3,75 % | KRW 3.125,00 | KRW 3.355,00 | KRW 3.040,00 | 261,98K |
| 2026-07-08 | KRW 3.065,00 | -2,54 % | KRW 3.140,00 | KRW 3.165,00 | KRW 3.035,00 | 127,80K |
| 2026-07-07 | KRW 3.145,00 | +0,64 % | KRW 3.165,00 | KRW 3.190,00 | KRW 3.055,00 | 147,15K |
| 2026-07-06 | KRW 3.125,00 | +0,48 % | KRW 3.105,00 | KRW 3.225,00 | KRW 3.060,00 | 123,48K |
| 2026-07-03 | KRW 3.110,00 | +2,13 % | KRW 3.045,00 | KRW 3.200,00 | KRW 2.985,00 | 134,23K |
| 2026-07-02 | KRW 3.045,00 | -5,58 % | KRW 3.150,00 | KRW 3.185,00 | KRW 3.000,00 | 169,77K |
| 2026-07-01 | KRW 3.225,00 | -1,38 % | KRW 3.270,00 | KRW 3.300,00 | KRW 3.150,00 | 137,04K |
| 2026-06-30 | KRW 3.270,00 | +1,24 % | KRW 3.230,00 | KRW 3.280,00 | KRW 3.150,00 | 155,01K |
| 2026-06-29 | KRW 3.230,00 | +7,85 % | KRW 3.005,00 | KRW 3.230,00 | KRW 3.005,00 | 261,07K |
| 2026-06-26 | KRW 2.995,00 | -3,70 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.970,00 | 235,78K |
| 2026-06-25 | KRW 3.110,00 | -2,51 % | KRW 3.190,00 | KRW 3.260,00 | KRW 3.100,00 | 130,32K |
| 2026-06-24 | KRW 3.190,00 | +2,08 % | KRW 3.130,00 | KRW 3.260,00 | KRW 3.100,00 | 145,06K |
| 2026-06-23 | KRW 3.125,00 | -6,16 % | KRW 3.325,00 | KRW 3.480,00 | KRW 3.125,00 | 229,07K |
| 2026-06-22 | KRW 3.330,00 | +1,68 % | KRW 3.275,00 | KRW 3.350,00 | KRW 3.195,00 | 129,39K |
| 2026-06-19 | KRW 3.275,00 | -2,53 % | KRW 3.335,00 | KRW 3.335,00 | KRW 3.145,00 | 206,81K |
| 2026-06-18 | KRW 3.360,00 | -3,86 % | KRW 3.495,00 | KRW 3.670,00 | KRW 3.340,00 | 252,14K |
| 2026-06-17 | KRW 3.495,00 | +5,75 % | KRW 3.300,00 | KRW 3.585,00 | KRW 3.205,00 | 370,91K |
| 2026-06-16 | KRW 3.305,00 | +7,31 % | KRW 3.060,00 | KRW 3.835,00 | KRW 2.975,00 | 891,69K |
| 2026-06-15 | KRW 3.080,00 | +0,65 % | KRW 3.140,00 | KRW 3.165,00 | KRW 3.060,00 | 143,23K |
| 2026-06-12 | KRW 3.060,00 | +2,34 % | KRW 3.000,00 | KRW 3.150,00 | KRW 3.000,00 | 135,67K |
| 2026-06-11 | KRW 2.990,00 | -3,24 % | KRW 3.055,00 | KRW 3.085,00 | KRW 2.740,00 | 353,92K |
| 2026-06-10 | KRW 3.090,00 | -0,48 % | KRW 3.130,00 | KRW 3.165,00 | KRW 3.010,00 | 76 |
| 2026-06-09 | KRW 3.105,00 | +4,37 % | KRW 2.975,00 | KRW 3.180,00 | KRW 2.975,00 | 242,54K |
| 2026-06-08 | KRW 2.975,00 | -6,15 % | KRW 3.050,00 | KRW 3.125,00 | KRW 2.960,00 | 310,30K |
| 2026-06-05 | KRW 3.170,00 | -1,09 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.075,00 | 250,80K |
| 2026-06-04 | KRW 3.205,00 | +1,58 % | KRW 3.155,00 | KRW 3.325,00 | KRW 3.100,00 | 228,64K |
| 2026-06-02 | KRW 3.155,00 | -5,26 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.080,00 | 309,70K |
| 2026-06-01 | KRW 3.330,00 | +1,52 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.145,00 | 386,79K |
| 2026-05-29 | KRW 3.280,00 | -2,67 % | KRW 3.370,00 | KRW 3.390,00 | KRW 3.205,00 | 392,36K |
| 2026-05-28 | KRW 3.370,00 | -0,30 % | KRW 3.360,00 | KRW 3.410,00 | KRW 3.235,00 | 256,36K |
| 2026-05-27 | KRW 3.380,00 | -3,98 % | KRW 3.520,00 | KRW 3.530,00 | KRW 3.355,00 | 262,00K |
| 2026-05-26 | KRW 3.520,00 | +2,62 % | KRW 3.530,00 | KRW 3.620,00 | KRW 3.500,00 | 354,95K |
| 2026-05-22 | KRW 3.430,00 | +7,36 % | KRW 3.210,00 | KRW 3.585,00 | KRW 3.210,00 | 434,87K |
| 2026-05-21 | KRW 3.195,00 | -4,05 % | KRW 3.340,00 | KRW 3.460,00 | KRW 3.190,00 | 460,74K |
| 2026-05-20 | KRW 3.330,00 | -2,06 % | KRW 3.335,00 | KRW 3.400,00 | KRW 3.235,00 | 352,79K |