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 2.375,00 | 0,00 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.360,00 | 3,60K |
| 2026-10-01 | KRW 2.375,00 | +0,42 % | KRW 2.355,00 | KRW 2.385,00 | KRW 2.285,00 | 9,54K |
| 2026-09-30 | KRW 2.365,00 | -1,25 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.335,00 | 4,66K |
| 2026-09-29 | KRW 2.395,00 | 0,00 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.325,00 | 4,16K |
| 2026-09-28 | KRW 2.395,00 | 0,00 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.355,00 | 4,88K |
| 2026-09-23 | KRW 2.395,00 | +0,21 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.360,00 | 3,98K |
| 2026-09-22 | KRW 2.390,00 | +1,70 % | KRW 2.310,00 | KRW 2.390,00 | KRW 2.310,00 | 6,47K |
| 2026-09-21 | KRW 2.350,00 | -0,42 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.305,00 | 5,16K |
| 2026-09-18 | KRW 2.360,00 | +0,21 % | KRW 2.355,00 | KRW 2.380,00 | KRW 2.245,00 | 8,80K |
| 2026-09-17 | KRW 2.355,00 | +0,86 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.260,00 | 3,70K |
| 2026-09-16 | KRW 2.335,00 | +0,43 % | KRW 2.325,00 | KRW 2.345,00 | KRW 2.300,00 | 6,89K |
| 2026-09-15 | KRW 2.325,00 | -0,85 % | KRW 2.340,00 | KRW 2.345,00 | KRW 2.275,00 | 9,55K |
| 2026-09-14 | KRW 2.345,00 | +2,40 % | KRW 2.290,00 | KRW 2.420,00 | KRW 2.260,00 | 7,26K |
| 2026-09-11 | KRW 2.290,00 | -1,51 % | KRW 2.325,00 | KRW 2.400,00 | KRW 2.290,00 | 9,35K |
| 2026-09-10 | KRW 2.325,00 | -0,64 % | KRW 2.340,00 | KRW 2.355,00 | KRW 2.325,00 | 2,89K |
| 2026-09-09 | KRW 2.340,00 | -0,85 % | KRW 2.360,00 | KRW 2.490,00 | KRW 2.315,00 | 12,65K |
| 2026-09-08 | KRW 2.360,00 | -1,05 % | KRW 2.385,00 | KRW 2.440,00 | KRW 2.350,00 | 6,43K |
| 2026-09-07 | KRW 2.385,00 | -0,63 % | KRW 2.400,00 | KRW 2.575,00 | KRW 2.385,00 | 13,13K |
| 2026-09-04 | KRW 2.400,00 | +1,69 % | KRW 2.360,00 | KRW 2.580,00 | KRW 2.355,00 | 10,25K |
| 2026-09-03 | KRW 2.360,00 | -2,07 % | KRW 2.410,00 | KRW 2.430,00 | KRW 2.355,00 | 11,13K |
| 2026-09-02 | KRW 2.410,00 | -1,23 % | KRW 2.435,00 | KRW 2.440,00 | KRW 2.410,00 | 6,84K |
| 2026-09-01 | KRW 2.440,00 | -1,61 % | KRW 2.480,00 | KRW 2.490,00 | KRW 2.415,00 | 9,67K |
| 2026-08-31 | KRW 2.480,00 | +0,40 % | KRW 2.455,00 | KRW 2.580,00 | KRW 2.420,00 | 7,04K |
| 2026-08-28 | KRW 2.470,00 | -3,14 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.445,00 | 10,58K |
| 2026-08-27 | KRW 2.550,00 | +4,29 % | KRW 2.445,00 | KRW 2.550,00 | KRW 2.435,00 | 7,46K |
| 2026-08-26 | KRW 2.445,00 | -0,20 % | KRW 2.450,00 | KRW 2.580,00 | KRW 2.405,00 | 6,56K |
| 2026-08-25 | KRW 2.450,00 | +1,45 % | KRW 2.415,00 | KRW 2.455,00 | KRW 2.330,00 | 5,58K |
| 2026-08-24 | KRW 2.415,00 | 0,00 % | KRW 2.415,00 | KRW 2.450,00 | KRW 2.350,00 | 6,81K |
| 2026-08-21 | KRW 2.415,00 | -3,40 % | KRW 2.490,00 | KRW 2.500,00 | KRW 2.355,00 | 10,15K |
| 2026-08-20 | KRW 2.500,00 | -1,19 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.460,00 | 4,24K |
| 2026-08-19 | KRW 2.530,00 | +0,80 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.360,00 | 9,25K |
| 2026-08-18 | KRW 2.510,00 | -6,17 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.510,00 | 19,08K |
| 2026-08-14 | KRW 2.675,00 | +2,69 % | KRW 2.605,00 | KRW 2.675,00 | KRW 2.575,00 | 12,02K |
| 2026-08-13 | KRW 2.605,00 | -1,51 % | KRW 2.645,00 | KRW 2.700,00 | KRW 2.565,00 | 11,45K |
| 2026-08-12 | KRW 2.645,00 | -0,56 % | KRW 2.660,00 | KRW 2.750,00 | KRW 2.600,00 | 8,12K |
| 2026-08-11 | KRW 2.660,00 | +0,38 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.545,00 | 19,44K |
| 2026-08-10 | KRW 2.650,00 | +5,37 % | KRW 2.515,00 | KRW 2.650,00 | KRW 2.490,00 | 20,02K |
| 2026-08-07 | KRW 2.515,00 | +1,21 % | KRW 2.485,00 | KRW 2.540,00 | KRW 2.455,00 | 18,72K |
| 2026-08-06 | KRW 2.485,00 | -0,80 % | KRW 2.485,00 | KRW 2.510,00 | KRW 2.435,00 | 8,41K |
| 2026-08-05 | KRW 2.505,00 | +3,51 % | KRW 2.420,00 | KRW 2.590,00 | KRW 2.420,00 | 25,67K |
| 2026-08-04 | KRW 2.420,00 | +4,76 % | KRW 2.290,00 | KRW 2.420,00 | KRW 2.290,00 | 13,41K |
| 2026-08-03 | KRW 2.310,00 | -0,86 % | KRW 2.255,00 | KRW 2.415,00 | KRW 2.255,00 | 16,10K |
| 2026-07-31 | KRW 2.330,00 | +5,91 % | KRW 2.215,00 | KRW 2.330,00 | KRW 2.215,00 | 21,39K |
| 2026-07-30 | KRW 2.200,00 | -3,08 % | KRW 2.125,00 | KRW 2.330,00 | KRW 2.125,00 | 16,88K |
| 2026-07-29 | KRW 2.270,00 | -3,40 % | KRW 2.255,00 | KRW 2.380,00 | KRW 2.230,00 | 32,91K |
| 2026-07-28 | KRW 2.350,00 | -0,42 % | KRW 2.345,00 | KRW 2.350,00 | KRW 2.290,00 | 18,40K |
| 2026-07-27 | KRW 2.360,00 | +1,94 % | KRW 2.300,00 | KRW 2.440,00 | KRW 2.290,00 | 17,47K |
| 2026-07-24 | KRW 2.315,00 | +0,43 % | KRW 2.345,00 | KRW 2.360,00 | KRW 2.290,00 | 16,64K |
| 2026-07-23 | KRW 2.305,00 | +2,90 % | KRW 2.250,00 | KRW 2.385,00 | KRW 2.230,00 | 23,86K |
| 2026-07-22 | KRW 2.240,00 | -0,44 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.200,00 | 18,74K |
| 2026-07-21 | KRW 2.250,00 | +0,22 % | KRW 2.210,00 | KRW 2.415,00 | KRW 2.195,00 | 17,89K |
| 2026-07-20 | KRW 2.245,00 | -3,44 % | KRW 2.305,00 | KRW 2.390,00 | KRW 2.245,00 | 12,33K |
| 2026-07-16 | KRW 2.325,00 | -2,11 % | KRW 2.320,00 | KRW 2.390,00 | KRW 2.315,00 | 31,65K |
| 2026-07-15 | KRW 2.375,00 | +5,56 % | KRW 2.250,00 | KRW 2.470,00 | KRW 2.250,00 | 33,21K |
| 2026-07-14 | KRW 2.250,00 | -3,43 % | KRW 2.230,00 | KRW 2.360,00 | KRW 2.225,00 | 19,69K |
| 2026-07-13 | KRW 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.440,00 | KRW 2.305,00 | 17,54K |
| 2026-07-10 | KRW 2.330,00 | +1,53 % | KRW 2.340,00 | KRW 2.445,00 | KRW 2.300,00 | 21,81K |
| 2026-07-09 | KRW 2.295,00 | -1,29 % | KRW 2.270,00 | KRW 2.395,00 | KRW 2.270,00 | 17,63K |
| 2026-07-08 | KRW 2.325,00 | -4,91 % | KRW 2.425,00 | KRW 2.435,00 | KRW 2.325,00 | 18,52K |
| 2026-07-07 | KRW 2.445,00 | +0,82 % | KRW 2.380,00 | KRW 2.595,00 | KRW 2.380,00 | 31,41K |
| 2026-07-06 | KRW 2.425,00 | -0,21 % | KRW 2.430,00 | KRW 2.470,00 | KRW 2.415,00 | 29,36K |
| 2026-07-03 | KRW 2.430,00 | +1,25 % | KRW 2.370,00 | KRW 2.445,00 | KRW 2.330,00 | 16,94K |
| 2026-07-02 | KRW 2.400,00 | -1,03 % | KRW 2.425,00 | KRW 2.485,00 | KRW 2.320,00 | 26,00K |
| 2026-07-01 | KRW 2.425,00 | -0,82 % | KRW 2.540,00 | KRW 2.545,00 | KRW 2.410,00 | 46,16K |
| 2026-06-30 | KRW 2.445,00 | +1,24 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.335,00 | 24,18K |
| 2026-06-29 | KRW 2.415,00 | +6,62 % | KRW 2.205,00 | KRW 2.500,00 | KRW 2.205,00 | 44,27K |
| 2026-06-26 | KRW 2.265,00 | -2,37 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.200,00 | 50,56K |
| 2026-06-25 | KRW 2.320,00 | -3,53 % | KRW 2.410,00 | KRW 2.500,00 | KRW 2.300,00 | 44,96K |
| 2026-06-24 | KRW 2.405,00 | -1,23 % | KRW 2.395,00 | KRW 2.600,00 | KRW 2.390,00 | 23,64K |
| 2026-06-23 | KRW 2.435,00 | -7,59 % | KRW 2.550,00 | KRW 2.715,00 | KRW 2.430,00 | 32,49K |
| 2026-06-22 | KRW 2.635,00 | -1,31 % | KRW 2.650,00 | KRW 2.755,00 | KRW 2.580,00 | 22,57K |
| 2026-06-19 | KRW 2.670,00 | -4,30 % | KRW 2.760,00 | KRW 2.850,00 | KRW 2.620,00 | 38,96K |
| 2026-06-18 | KRW 2.790,00 | -2,79 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.755,00 | 25,29K |
| 2026-06-17 | KRW 2.870,00 | -2,21 % | KRW 2.900,00 | KRW 3.030,00 | KRW 2.840,00 | 23,83K |
| 2026-06-16 | KRW 2.935,00 | +0,69 % | KRW 2.915,00 | KRW 3.070,00 | KRW 2.885,00 | 29,72K |
| 2026-06-15 | KRW 2.915,00 | +4,11 % | KRW 2.885,00 | KRW 2.977,00 | KRW 2.825,00 | 24,08K |
| 2026-06-12 | KRW 2.800,00 | 0,00 % | KRW 2.815,00 | KRW 2.900,00 | KRW 2.755,00 | 26,56K |
| 2026-06-11 | KRW 2.800,00 | +4,87 % | KRW 2.605,00 | KRW 2.820,00 | KRW 2.605,00 | 22,65K |
| 2026-06-10 | KRW 2.670,00 | -4,64 % | KRW 2.815,00 | KRW 2.820,00 | KRW 2.630,00 | 239 |
| 2026-06-09 | KRW 2.800,00 | +7,69 % | KRW 2.600,00 | KRW 2.805,00 | KRW 2.560,00 | 39,45K |
| 2026-06-08 | KRW 2.600,00 | -10,34 % | KRW 2.700,00 | KRW 2.750,00 | KRW 2.600,00 | 48,91K |
| 2026-06-05 | KRW 2.900,00 | -0,34 % | KRW 2.860,00 | KRW 3.000,00 | KRW 2.800,00 | 33,27K |
| 2026-06-04 | KRW 2.910,00 | -0,17 % | KRW 2.860,00 | KRW 3.050,00 | KRW 2.860,00 | 19,26K |
| 2026-06-02 | KRW 2.915,00 | -6,42 % | KRW 3.020,00 | KRW 3.115,00 | KRW 2.845,00 | 49,11K |
| 2026-06-01 | KRW 3.115,00 | -5,32 % | KRW 3.180,00 | KRW 3.290,00 | KRW 3.040,00 | 70,95K |
| 2026-05-29 | KRW 3.290,00 | +2,97 % | KRW 3.195,00 | KRW 3.295,00 | KRW 3.090,00 | 50,54K |
| 2026-05-28 | KRW 3.195,00 | -2,44 % | KRW 3.250,00 | KRW 3.335,00 | KRW 3.060,00 | 36,96K |
| 2026-05-27 | KRW 3.275,00 | -4,66 % | KRW 3.435,00 | KRW 3.440,00 | KRW 3.235,00 | 75,94K |
| 2026-05-26 | KRW 3.435,00 | -0,58 % | KRW 3.510,00 | KRW 3.590,00 | KRW 3.355,00 | 54,62K |
| 2026-05-22 | KRW 3.455,00 | -0,86 % | KRW 3.520,00 | KRW 3.525,00 | KRW 3.410,00 | 38,27K |