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 2.030,00 | -0,25 % | KRW 2.020,00 | KRW 2.080,00 | KRW 1.994,00 | 28,42K |
| 2026-09-29 | KRW 2.035,00 | -0,73 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.970,00 | 27,02K |
| 2026-09-28 | KRW 2.050,00 | +0,99 % | KRW 2.040,00 | KRW 2.090,00 | KRW 2.015,00 | 26,22K |
| 2026-09-23 | KRW 2.030,00 | +1,60 % | KRW 2.000,00 | KRW 2.060,00 |
| KRW 1.998,00 |
| 37,48K |
| 2026-09-22 | KRW 1.998,00 | +4,88 % | KRW 1.876,00 | KRW 2.035,00 | KRW 1.876,00 | 58,96K |
| 2026-09-21 | KRW 1.905,00 | -0,57 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.860,00 | 50,41K |
| 2026-09-18 | KRW 1.916,00 | -0,73 % | KRW 1.930,00 | KRW 1.947,00 | KRW 1.907,00 | 44,49K |
| 2026-09-17 | KRW 1.930,00 | -1,33 % | KRW 1.956,00 | KRW 1.956,00 | KRW 1.904,00 | 62,95K |
| 2026-09-16 | KRW 1.956,00 | +0,93 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.917,00 | 20,77K |
| 2026-09-15 | KRW 1.938,00 | -1,47 % | KRW 1.958,00 | KRW 1.980,00 | KRW 1.919,00 | 54,70K |
| 2026-09-14 | KRW 1.967,00 | -1,01 % | KRW 1.970,00 | KRW 1.997,00 | KRW 1.958,00 | 13,70K |
| 2026-09-11 | KRW 1.987,00 | +1,38 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.953,00 | 15,17K |
| 2026-09-10 | KRW 1.960,00 | -2,00 % | KRW 2.025,00 | KRW 2.040,00 | KRW 1.940,00 | 56,93K |
| 2026-09-09 | KRW 2.000,00 | +0,50 % | KRW 1.971,00 | KRW 2.030,00 | KRW 1.960,00 | 101,62K |
| 2026-09-08 | KRW 1.990,00 | -1,00 % | KRW 1.980,00 | KRW 2.045,00 | KRW 1.980,00 | 38,62K |
| 2026-09-07 | KRW 2.010,00 | -0,99 % | KRW 2.035,00 | KRW 2.050,00 | KRW 1.998,00 | 21,37K |
| 2026-09-04 | KRW 2.030,00 | +1,81 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.000,00 | 25,22K |
| 2026-09-03 | KRW 1.994,00 | -3,44 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.978,00 | 107,11K |
| 2026-09-02 | KRW 2.065,00 | -1,67 % | KRW 2.050,00 | KRW 2.135,00 | KRW 2.050,00 | 52,86K |
| 2026-09-01 | KRW 2.100,00 | +0,96 % | KRW 2.060,00 | KRW 2.135,00 | KRW 2.040,00 | 86,25K |
| 2026-08-31 | KRW 2.080,00 | -0,95 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.030,00 | 33,54K |
| 2026-08-28 | KRW 2.100,00 | -0,47 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.070,00 | 32,85K |
| 2026-08-27 | KRW 2.110,00 | -3,21 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.105,00 | 43,25K |
| 2026-08-26 | KRW 2.180,00 | +2,35 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.130,00 | 22,19K |
| 2026-08-25 | KRW 2.130,00 | -2,07 % | KRW 2.175,00 | KRW 2.200,00 | KRW 2.080,00 | 36,53K |
| 2026-08-24 | KRW 2.175,00 | -2,03 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.140,00 | 37,98K |
| 2026-08-21 | KRW 2.220,00 | -1,77 % | KRW 2.225,00 | KRW 2.310,00 | KRW 2.175,00 | 64,82K |
| 2026-08-20 | KRW 2.260,00 | -0,22 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.185,00 | 102,68K |
| 2026-08-19 | KRW 2.265,00 | +0,44 % | KRW 2.320,00 | KRW 2.430,00 | KRW 2.190,00 | 282,87K |
| 2026-08-18 | KRW 2.255,00 | +2,73 % | KRW 2.410,00 | KRW 2.650,00 | KRW 2.225,00 | 471,87K |
| 2026-08-14 | KRW 2.195,00 | +0,23 % | KRW 2.185,00 | KRW 2.400,00 | KRW 2.165,00 | 81,10K |
| 2026-08-13 | KRW 2.190,00 | -2,45 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.105,00 | 73,19K |
| 2026-08-12 | KRW 2.245,00 | -1,97 % | KRW 2.290,00 | KRW 2.295,00 | KRW 2.215,00 | 22,60K |
| 2026-08-11 | KRW 2.290,00 | +1,10 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.205,00 | 9,05K |
| 2026-08-10 | KRW 2.265,00 | +1,57 % | KRW 2.225,00 | KRW 2.265,00 | KRW 2.175,00 | 28,93K |
| 2026-08-07 | KRW 2.230,00 | +3,96 % | KRW 2.150,00 | KRW 2.280,00 | KRW 2.115,00 | 22,55K |
| 2026-08-06 | KRW 2.145,00 | 0,00 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.140,00 | 12,09K |
| 2026-08-05 | KRW 2.145,00 | +0,47 % | KRW 2.200,00 | KRW 2.310,00 | KRW 2.145,00 | 24,60K |
| 2026-08-04 | KRW 2.135,00 | +0,23 % | KRW 2.115,00 | KRW 2.200,00 | KRW 2.115,00 | 10,86K |
| 2026-08-03 | KRW 2.130,00 | +0,47 % | KRW 2.120,00 | KRW 2.180,00 | KRW 2.090,00 | 14,11K |
| 2026-07-31 | KRW 2.120,00 | +1,19 % | KRW 2.095,00 | KRW 2.165,00 | KRW 2.030,00 | 100,68K |
| 2026-07-30 | KRW 2.095,00 | +4,49 % | KRW 1.991,00 | KRW 2.120,00 | KRW 1.991,00 | 66,95K |
| 2026-07-29 | KRW 2.005,00 | -3,61 % | KRW 2.115,00 | KRW 2.150,00 | KRW 1.991,00 | 259,47K |
| 2026-07-28 | KRW 2.080,00 | -4,59 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.065,00 | 90,46K |
| 2026-07-27 | KRW 2.180,00 | -0,23 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.155,00 | 10,16K |
| 2026-07-24 | KRW 2.185,00 | +0,46 % | KRW 2.150,00 | KRW 2.290,00 | KRW 2.110,00 | 34,77K |
| 2026-07-23 | KRW 2.175,00 | +0,93 % | KRW 2.155,00 | KRW 2.210,00 | KRW 2.090,00 | 25,14K |
| 2026-07-22 | KRW 2.155,00 | +2,62 % | KRW 2.100,00 | KRW 2.160,00 | KRW 2.055,00 | 21,92K |
| 2026-07-21 | KRW 2.100,00 | +0,24 % | KRW 2.055,00 | KRW 2.110,00 | KRW 2.040,00 | 94,96K |
| 2026-07-20 | KRW 2.095,00 | -0,71 % | KRW 2.090,00 | KRW 2.135,00 | KRW 2.050,00 | 85,97K |
| 2026-07-16 | KRW 2.110,00 | -0,47 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.080,00 | 43,63K |
| 2026-07-15 | KRW 2.120,00 | +1,19 % | KRW 2.085,00 | KRW 2.145,00 | KRW 2.070,00 | 35,08K |
| 2026-07-14 | KRW 2.095,00 | -1,41 % | KRW 2.110,00 | KRW 2.135,00 | KRW 2.055,00 | 193,20K |
| 2026-07-13 | KRW 2.125,00 | -6,59 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.125,00 | 33,66K |
| 2026-07-10 | KRW 2.275,00 | 0,00 % | KRW 2.255,00 | KRW 2.370,00 | KRW 2.250,00 | 146,76K |
| 2026-07-09 | KRW 2.275,00 | -2,36 % | KRW 2.255,00 | KRW 2.295,00 | KRW 2.220,00 | 29,28K |
| 2026-07-08 | KRW 2.330,00 | -2,92 % | KRW 2.315,00 | KRW 2.400,00 | KRW 2.260,00 | 72,56K |
| 2026-07-07 | KRW 2.400,00 | +1,69 % | KRW 2.345,00 | KRW 2.405,00 | KRW 2.325,00 | 12,47K |
| 2026-07-06 | KRW 2.360,00 | -1,87 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.330,00 | 28,07K |
| 2026-07-03 | KRW 2.405,00 | +2,34 % | KRW 2.405,00 | KRW 2.410,00 | KRW 2.300,00 | 43,11K |
| 2026-07-02 | KRW 2.350,00 | -2,49 % | KRW 2.445,00 | KRW 2.460,00 | KRW 2.350,00 | 30,56K |
| 2026-07-01 | KRW 2.410,00 | +5,47 % | KRW 2.355,00 | KRW 2.500,00 | KRW 2.330,00 | 26,12K |
| 2026-06-30 | KRW 2.285,00 | -0,87 % | KRW 2.290,00 | KRW 2.350,00 | KRW 2.255,00 | 39,56K |
| 2026-06-29 | KRW 2.305,00 | +5,01 % | KRW 2.180,00 | KRW 2.315,00 | KRW 2.175,00 | 33,53K |
| 2026-06-26 | KRW 2.195,00 | -2,01 % | KRW 2.275,00 | KRW 2.295,00 | KRW 2.095,00 | 80,45K |
| 2026-06-25 | KRW 2.240,00 | -3,45 % | KRW 2.270,00 | KRW 2.350,00 | KRW 2.215,00 | 75,79K |
| 2026-06-24 | KRW 2.320,00 | -1,90 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.240,00 | 72,28K |
| 2026-06-23 | KRW 2.365,00 | -3,07 % | KRW 2.375,00 | KRW 2.460,00 | KRW 2.310,00 | 112,60K |
| 2026-06-22 | KRW 2.440,00 | +1,24 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.370,00 | 43,51K |
| 2026-06-19 | KRW 2.410,00 | -4,55 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.377,00 | 107,80K |
| 2026-06-18 | KRW 2.525,00 | -4,17 % | KRW 2.640,00 | KRW 2.650,00 | KRW 2.450,00 | 80,62K |
| 2026-06-17 | KRW 2.635,00 | -1,31 % | KRW 2.620,00 | KRW 2.740,00 | KRW 2.595,00 | 126,60K |
| 2026-06-16 | KRW 2.670,00 | +6,59 % | KRW 2.500,00 | KRW 2.670,00 | KRW 2.500,00 | 41,61K |
| 2026-06-15 | KRW 2.505,00 | +1,42 % | KRW 2.570,00 | KRW 2.585,00 | KRW 2.465,00 | 49,69K |
| 2026-06-12 | KRW 2.470,00 | 0,00 % | KRW 2.520,00 | KRW 2.550,00 | KRW 2.470,00 | 31,76K |
| 2026-06-11 | KRW 2.470,00 | +1,65 % | KRW 2.370,00 | KRW 2.480,00 | KRW 2.370,00 | 56,97K |
| 2026-06-10 | KRW 2.430,00 | -1,82 % | KRW 2.455,00 | KRW 2.510,00 | KRW 2.400,00 | 4 |
| 2026-06-09 | KRW 2.475,00 | +6,22 % | KRW 2.250,00 | KRW 2.475,00 | KRW 2.250,00 | 59,37K |
| 2026-06-08 | KRW 2.330,00 | -5,48 % | KRW 2.370,00 | KRW 2.450,00 | KRW 2.300,00 | 82,88K |
| 2026-06-05 | KRW 2.465,00 | +0,61 % | KRW 2.430,00 | KRW 2.515,00 | KRW 2.430,00 | 41,86K |
| 2026-06-04 | KRW 2.450,00 | -0,81 % | KRW 2.410,00 | KRW 2.515,00 | KRW 2.410,00 | 56,43K |
| 2026-06-02 | KRW 2.470,00 | -0,60 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.400,00 | 122,07K |
| 2026-06-01 | KRW 2.485,00 | -4,61 % | KRW 2.610,00 | KRW 2.645,00 | KRW 2.485,00 | 131,63K |
| 2026-05-29 | KRW 2.605,00 | -3,70 % | KRW 2.685,00 | KRW 2.725,00 | KRW 2.600,00 | 79,49K |
| 2026-05-28 | KRW 2.705,00 | -0,55 % | KRW 2.710,00 | KRW 2.745,00 | KRW 2.605,00 | 89,56K |
| 2026-05-27 | KRW 2.720,00 | -1,98 % | KRW 2.760,00 | KRW 2.775,00 | KRW 2.680,00 | 115,37K |
| 2026-05-26 | KRW 2.775,00 | -2,29 % | KRW 2.840,00 | KRW 2.860,00 | KRW 2.745,00 | 114,94K |
| 2026-05-22 | KRW 2.840,00 | +2,16 % | KRW 2.765,00 | KRW 2.855,00 | KRW 2.765,00 | 39,90K |
| 2026-05-21 | KRW 2.780,00 | 0,00 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.765,00 | 70,65K |
| 2026-05-20 | KRW 2.780,00 | -1,42 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.750,00 | 179,64K |