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 4.400,00 | +6,28 % | KRW 4.265,00 | KRW 4.400,00 | KRW 4.190,00 | 9,78M |
| 2026-10-01 | KRW 4.140,00 | +0,61 % | KRW 4.120,00 | KRW 4.150,00 | KRW 4.000,00 | 3,18M |
| 2026-09-30 | KRW 4.115,00 | +2,24 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.000,00 | 3,94M |
| 2026-09-29 | KRW 4.025,00 | +0,75 % | KRW 3.995,00 | KRW 4.060,00 | KRW 3.870,00 | 2,70M |
| 2026-09-28 | KRW 3.995,00 | -0,62 % | KRW 4.020,00 | KRW 4.180,00 | KRW 3.955,00 | 3,15M |
| 2026-09-23 | KRW 4.020,00 | +2,29 % | KRW 3.935,00 | KRW 4.245,00 | KRW 3.850,00 | 11,36M |
| 2026-09-22 | KRW 3.930,00 | -4,38 % | KRW 4.175,00 | KRW 4.190,00 | KRW 3.900,00 | 5,13M |
| 2026-09-21 | KRW 4.110,00 | +0,24 % | KRW 4.115,00 | KRW 4.330,00 | KRW 4.100,00 | 7,22M |
| 2026-09-18 | KRW 4.100,00 | +0,12 % | KRW 4.200,00 | KRW 4.400,00 | KRW 4.095,00 | 18,38M |
| 2026-09-17 | KRW 4.095,00 | -7,14 % | KRW 4.415,00 | KRW 4.420,00 | KRW 4.025,00 | 12,95M |
| 2026-09-16 | KRW 4.410,00 | +7,04 % | KRW 4.120,00 | KRW 4.800,00 | KRW 4.100,00 | 73,43M |
| 2026-09-15 | KRW 4.120,00 | -4,74 % | KRW 4.325,00 | KRW 4.415,00 | KRW 4.050,00 | 19,01M |
| 2026-09-14 | KRW 4.325,00 | +11,76 % | KRW 3.860,00 | KRW 4.620,00 | KRW 3.740,00 | 80,46M |
| 2026-09-11 | KRW 3.870,00 | -1,40 % | KRW 3.810,00 | KRW 4.180,00 | KRW 3.760,00 | 25,31M |
| 2026-09-10 | KRW 3.925,00 | +3,02 % | KRW 3.870,00 | KRW 4.250,00 | KRW 3.660,00 | 38,77M |
| 2026-09-09 | KRW 3.810,00 | +4,67 % | KRW 3.750,00 | KRW 4.460,00 | KRW 3.680,00 | 69,79M |
| 2026-09-08 | KRW 3.640,00 | +30,00 % | KRW 2.900,00 | KRW 3.640,00 | KRW 2.900,00 | 41,82M |
| 2026-09-07 | KRW 2.800,00 | +3,13 % | KRW 2.775,00 | KRW 2.940,00 | KRW 2.770,00 | 5,72M |
| 2026-09-04 | KRW 2.715,00 | +2,07 % | KRW 2.695,00 | KRW 2.735,00 | KRW 2.645,00 | 2,02M |
| 2026-09-03 | KRW 2.660,00 | -3,80 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.640,00 | 2,28M |
| 2026-09-02 | KRW 2.765,00 | -2,64 % | KRW 2.695,00 | KRW 2.820,00 | KRW 2.690,00 | 2,65M |
| 2026-09-01 | KRW 2.840,00 | +0,18 % | KRW 2.830,00 | KRW 2.890,00 | KRW 2.725,00 | 3,77M |
| 2026-08-31 | KRW 2.835,00 | -3,24 % | KRW 2.830,00 | KRW 2.970,00 | KRW 2.760,00 | 5,82M |
| 2026-08-28 | KRW 2.930,00 | -5,48 % | KRW 3.140,00 | KRW 3.145,00 | KRW 2.910,00 | 6,89M |
| 2026-08-27 | KRW 3.100,00 | +8,96 % | KRW 2.975,00 | KRW 3.350,00 | KRW 2.960,00 | 30,82M |
| 2026-08-26 | KRW 2.845,00 | +4,21 % | KRW 2.790,00 | KRW 3.160,00 | KRW 2.710,00 | 13,61M |
| 2026-08-25 | KRW 2.730,00 | -2,67 % | KRW 2.700,00 | KRW 2.835,00 | KRW 2.620,00 | 4,21M |
| 2026-08-24 | KRW 2.805,00 | +9,57 % | KRW 2.630,00 | KRW 2.935,00 | KRW 2.600,00 | 5,44M |
| 2026-08-21 | KRW 2.560,00 | -4,30 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.500,00 | 1,97M |
| 2026-08-20 | KRW 2.675,00 | +0,94 % | KRW 2.715,00 | KRW 2.720,00 | KRW 2.600,00 | 2,05M |
| 2026-08-19 | KRW 2.650,00 | -2,93 % | KRW 2.610,00 | KRW 2.860,00 | KRW 2.530,00 | 2,95M |
| 2026-08-18 | KRW 2.730,00 | -7,14 % | KRW 3.005,00 | KRW 3.010,00 | KRW 2.710,00 | 3,50M |
| 2026-08-14 | KRW 2.940,00 | +0,68 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.790,00 | 3,55M |
| 2026-08-13 | KRW 2.920,00 | -1,18 % | KRW 3.090,00 | KRW 3.095,00 | KRW 2.885,00 | 4,17M |
| 2026-08-12 | KRW 2.955,00 | +0,51 % | KRW 3.025,00 | KRW 3.030,00 | KRW 2.830,00 | 5,55M |
| 2026-08-11 | KRW 2.940,00 | -5,62 % | KRW 2.910,00 | KRW 3.080,00 | KRW 2.730,00 | 6,99M |
| 2026-08-10 | KRW 3.115,00 | +3,66 % | KRW 3.045,00 | KRW 3.300,00 | KRW 3.005,00 | 18,66M |
| 2026-08-07 | KRW 3.005,00 | +3,26 % | KRW 2.915,00 | KRW 3.440,00 | KRW 2.820,00 | 42,99M |
| 2026-08-06 | KRW 2.910,00 | +0,69 % | KRW 2.890,00 | KRW 3.205,00 | KRW 2.690,00 | 44,31M |
| 2026-08-05 | KRW 2.890,00 | +29,89 % | KRW 2.670,00 | KRW 2.890,00 | KRW 2.450,00 | 29,35M |
| 2026-08-04 | KRW 2.225,00 | +10,97 % | KRW 2.120,00 | KRW 2.270,00 | KRW 2.087,00 | 7,69M |
| 2026-08-03 | KRW 2.005,00 | +6,76 % | KRW 1.875,00 | KRW 2.070,00 | KRW 1.809,00 | 7,04M |
| 2026-07-31 | KRW 1.878,00 | +11,92 % | KRW 1.830,00 | KRW 1.950,00 | KRW 1.805,00 | 8,39M |
| 2026-07-30 | KRW 1.678,00 | -5,62 % | KRW 1.743,00 | KRW 1.806,00 | KRW 1.660,00 | 3,61M |
| 2026-07-29 | KRW 1.778,00 | -8,82 % | KRW 1.960,00 | KRW 2.040,00 | KRW 1.702,00 | 3,87M |
| 2026-07-28 | KRW 1.950,00 | -9,51 % | KRW 2.025,00 | KRW 2.060,00 | KRW 1.902,00 | 3,54M |
| 2026-07-27 | KRW 2.155,00 | +0,47 % | KRW 2.190,00 | KRW 2.250,00 | KRW 2.090,00 | 3,67M |
| 2026-07-24 | KRW 2.145,00 | -13,16 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.125,00 | 5,00M |
| 2026-07-23 | KRW 2.470,00 | -3,52 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.420,00 | 7,98M |
| 2026-07-22 | KRW 2.560,00 | +6,67 % | KRW 2.530,00 | KRW 2.875,00 | KRW 2.510,00 | 18,27M |
| 2026-07-21 | KRW 2.400,00 | -3,81 % | KRW 2.555,00 | KRW 2.665,00 | KRW 2.290,00 | 8,99M |
| 2026-07-20 | KRW 2.495,00 | -3,67 % | KRW 2.450,00 | KRW 2.845,00 | KRW 2.390,00 | 17,42M |
| 2026-07-16 | KRW 2.590,00 | -8,32 % | KRW 2.720,00 | KRW 3.010,00 | KRW 2.565,00 | 22,70M |
| 2026-07-15 | KRW 2.825,00 | +13,45 % | KRW 2.655,00 | KRW 3.150,00 | KRW 2.440,00 | 47,53M |
| 2026-07-14 | KRW 2.490,00 | +8,73 % | KRW 2.330,00 | KRW 2.665,00 | KRW 2.150,00 | 29,66M |
| 2026-07-13 | KRW 2.290,00 | -1,51 % | KRW 2.370,00 | KRW 2.870,00 | KRW 2.240,00 | 45,66M |
| 2026-07-10 | KRW 2.325,00 | +29,89 % | KRW 1.825,00 | KRW 2.325,00 | KRW 1.825,00 | 7,08M |
| 2026-07-09 | KRW 1.790,00 | +7,38 % | KRW 1.643,00 | KRW 1.845,00 | KRW 1.643,00 | 4,99M |
| 2026-07-08 | KRW 1.667,00 | -8,05 % | KRW 1.730,00 | KRW 1.828,00 | KRW 1.660,00 | 3,05M |
| 2026-07-07 | KRW 1.813,00 | -6,26 % | KRW 1.920,00 | KRW 1.961,00 | KRW 1.783,00 | 2,51M |
| 2026-07-06 | KRW 1.934,00 | -5,89 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.863,00 | 2,99M |
| 2026-07-03 | KRW 2.055,00 | +3,79 % | KRW 1.980,00 | KRW 2.065,00 | KRW 1.842,00 | 3,25M |
| 2026-07-02 | KRW 1.980,00 | -13,73 % | KRW 2.260,00 | KRW 2.260,00 | KRW 1.948,00 | 3,61M |
| 2026-07-01 | KRW 2.295,00 | +3,61 % | KRW 2.215,00 | KRW 2.355,00 | KRW 2.130,00 | 4,04M |
| 2026-06-30 | KRW 2.215,00 | 0,00 % | KRW 2.245,00 | KRW 2.265,00 | KRW 2.080,00 | 3,05M |
| 2026-06-29 | KRW 2.215,00 | +5,48 % | KRW 2.100,00 | KRW 2.295,00 | KRW 2.055,00 | 5,50M |
| 2026-06-26 | KRW 2.100,00 | -11,21 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.060,00 | 11,55M |
| 2026-06-25 | KRW 2.365,00 | -7,80 % | KRW 2.610,00 | KRW 2.725,00 | KRW 2.275,00 | 6,87M |
| 2026-06-24 | KRW 2.565,00 | +0,79 % | KRW 2.545,00 | KRW 2.650,00 | KRW 2.445,00 | 3,42M |
| 2026-06-23 | KRW 2.545,00 | -8,12 % | KRW 2.820,00 | KRW 2.880,00 | KRW 2.510,00 | 4,24M |
| 2026-06-22 | KRW 2.770,00 | -5,46 % | KRW 2.800,00 | KRW 2.975,00 | KRW 2.710,00 | 4,18M |
| 2026-06-19 | KRW 2.930,00 | -10,94 % | KRW 3.370,00 | KRW 3.370,00 | KRW 2.845,00 | 6,15M |
| 2026-06-18 | KRW 3.290,00 | -3,66 % | KRW 3.415,00 | KRW 3.620,00 | KRW 3.225,00 | 9,45M |
| 2026-06-17 | KRW 3.415,00 | -7,45 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.355,00 | 6,02M |
| 2026-06-16 | KRW 3.690,00 | +8,05 % | KRW 3.530,00 | KRW 3.950,00 | KRW 3.460,00 | 21,77M |
| 2026-06-15 | KRW 3.415,00 | +3,33 % | KRW 3.415,00 | KRW 3.835,00 | KRW 3.235,00 | 10,17M |
| 2026-06-12 | KRW 3.305,00 | -0,60 % | KRW 3.600,00 | KRW 3.760,00 | KRW 3.295,00 | 8,75M |
| 2026-06-11 | KRW 3.325,00 | +0,15 % | KRW 3.150,00 | KRW 3.520,00 | KRW 3.100,00 | 7,36M |
| 2026-06-10 | KRW 3.320,00 | -14,43 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.220,00 | 11,27K |
| 2026-06-09 | KRW 3.880,00 | +11,02 % | KRW 3.990,00 | KRW 4.200,00 | KRW 3.700,00 | 13,40M |
| 2026-06-08 | KRW 3.495,00 | -7,05 % | KRW 3.235,00 | KRW 3.645,00 | KRW 3.105,00 | 4,35M |
| 2026-06-05 | KRW 3.760,00 | -10,16 % | KRW 4.060,00 | KRW 4.065,00 | KRW 3.675,00 | 5,61M |
| 2026-06-04 | KRW 4.185,00 | +8,14 % | KRW 3.955,00 | KRW 4.770,00 | KRW 3.950,00 | 22,65M |
| 2026-06-02 | KRW 3.870,00 | -5,61 % | KRW 4.100,00 | KRW 4.685,00 | KRW 3.665,00 | 17,27M |
| 2026-06-01 | KRW 4.100,00 | -14,94 % | KRW 4.820,00 | KRW 4.870,00 | KRW 4.060,00 | 9,20M |
| 2026-05-29 | KRW 4.820,00 | -13,93 % | KRW 5.610,00 | KRW 5.820,00 | KRW 4.550,00 | 15,32M |
| 2026-05-28 | KRW 5.600,00 | -12,09 % | KRW 6.470,00 | KRW 6.530,00 | KRW 5.380,00 | 8,51M |
| 2026-05-27 | KRW 6.370,00 | -8,87 % | KRW 7.100,00 | KRW 7.270,00 | KRW 6.280,00 | 12,80M |
| 2026-05-26 | KRW 6.990,00 | +5,75 % | KRW 6.980,00 | KRW 7.870,00 | KRW 6.620,00 | 68,62M |
| 2026-05-22 | KRW 6.610,00 | +29,86 % | KRW 5.220,00 | KRW 6.610,00 | KRW 5.130,00 | 40,25M |