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 2.915,00 | +0,69 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.890,00 | 3,34K |
| 2026-10-01 | KRW 2.895,00 | 0,00 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.855,00 | 16,23K |
| 2026-09-30 | KRW 2.895,00 | -1,19 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.895,00 | 30,72K |
| 2026-09-29 | KRW 2.930,00 | 0,00 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.915,00 | 1,30K |
| 2026-09-28 | KRW 2.930,00 | -0,68 % | KRW 2.965,00 | KRW 2.990,00 | KRW 2.930,00 | 5,12K |
| 2026-09-23 | KRW 2.950,00 | -1,34 % | KRW 2.995,00 | KRW 3.005,00 | KRW 2.925,00 | 15,50K |
| 2026-09-22 | KRW 2.990,00 | +0,34 % | KRW 2.975,00 | KRW 3.025,00 | KRW 2.940,00 | 30,33K |
| 2026-09-21 | KRW 2.980,00 | +0,34 % | KRW 2.995,00 | KRW 3.010,00 | KRW 2.930,00 | 19,94K |
| 2026-09-18 | KRW 2.970,00 | 0,00 % | KRW 2.975,00 | KRW 3.025,00 | KRW 2.925,00 | 18,96K |
| 2026-09-17 | KRW 2.970,00 | +0,34 % | KRW 2.960,00 | KRW 3.030,00 | KRW 2.925,00 | 27,78K |
| 2026-09-16 | KRW 2.960,00 | +0,85 % | KRW 2.980,00 | KRW 3.010,00 | KRW 2.920,00 | 40,26K |
| 2026-09-15 | KRW 2.935,00 | -1,34 % | KRW 2.925,00 | KRW 3.020,00 | KRW 2.920,00 | 44,36K |
| 2026-09-14 | KRW 2.975,00 | +0,51 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.915,00 | 38,63K |
| 2026-09-11 | KRW 2.960,00 | +0,17 % | KRW 2.955,00 | KRW 2.975,00 | KRW 2.910,00 | 25,62K |
| 2026-09-10 | KRW 2.955,00 | -0,51 % | KRW 2.965,00 | KRW 2.970,00 | KRW 2.910,00 | 24,51K |
| 2026-09-09 | KRW 2.970,00 | +2,06 % | KRW 2.910,00 | KRW 3.000,00 | KRW 2.905,00 | 76,77K |
| 2026-09-08 | KRW 2.910,00 | -1,69 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.905,00 | 7,38K |
| 2026-09-07 | KRW 2.960,00 | +1,37 % | KRW 2.920,00 | KRW 2.990,00 | KRW 2.910,00 | 50,31K |
| 2026-09-04 | KRW 2.920,00 | -0,85 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.910,00 | 12,97K |
| 2026-09-03 | KRW 2.945,00 | 0,00 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.905,00 | 17,45K |
| 2026-09-02 | KRW 2.945,00 | -0,34 % | KRW 2.955,00 | KRW 2.995,00 | KRW 2.905,00 | 8,00K |
| 2026-09-01 | KRW 2.955,00 | +0,34 % | KRW 2.940,00 | KRW 2.985,00 | KRW 2.905,00 | 11,55K |
| 2026-08-31 | KRW 2.945,00 | -0,51 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.915,00 | 20,33K |
| 2026-08-28 | KRW 2.960,00 | +0,17 % | KRW 2.955,00 | KRW 2.990,00 | KRW 2.905,00 | 11,79K |
| 2026-08-27 | KRW 2.955,00 | -0,34 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.910,00 | 6,30K |
| 2026-08-26 | KRW 2.965,00 | +0,34 % | KRW 2.955,00 | KRW 3.000,00 | KRW 2.930,00 | 17,30K |
| 2026-08-25 | KRW 2.955,00 | -0,51 % | KRW 2.970,00 | KRW 2.995,00 | KRW 2.920,00 | 8,19K |
| 2026-08-24 | KRW 2.970,00 | +0,68 % | KRW 2.950,00 | KRW 2.990,00 | KRW 2.905,00 | 28,92K |
| 2026-08-21 | KRW 2.950,00 | +0,51 % | KRW 2.930,00 | KRW 2.980,00 | KRW 2.910,00 | 5,56K |
| 2026-08-20 | KRW 2.935,00 | -1,51 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.905,00 | 60,69K |
| 2026-08-19 | KRW 2.980,00 | -0,17 % | KRW 2.965,00 | KRW 2.985,00 | KRW 2.915,00 | 18,70K |
| 2026-08-18 | KRW 2.985,00 | +0,84 % | KRW 2.960,00 | KRW 3.000,00 | KRW 2.920,00 | 15,47K |
| 2026-08-14 | KRW 2.960,00 | +0,68 % | KRW 2.990,00 | KRW 3.000,00 | KRW 2.920,00 | 44,77K |
| 2026-08-13 | KRW 2.940,00 | -1,18 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.920,00 | 18,52K |
| 2026-08-12 | KRW 2.975,00 | +0,17 % | KRW 2.970,00 | KRW 2.990,00 | KRW 2.935,00 | 16,01K |
| 2026-08-11 | KRW 2.970,00 | -0,83 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.920,00 | 16,25K |
| 2026-08-10 | KRW 2.995,00 | +0,50 % | KRW 2.980,00 | KRW 3.015,00 | KRW 2.945,00 | 27,35K |
| 2026-08-07 | KRW 2.980,00 | -0,33 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.925,00 | 29,48K |
| 2026-08-06 | KRW 2.990,00 | +1,01 % | KRW 2.955,00 | KRW 3.020,00 | KRW 2.915,00 | 29,56K |
| 2026-08-05 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 3.010,00 | KRW 2.915,00 | 29,02K |
| 2026-08-04 | KRW 2.960,00 | +0,34 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.885,00 | 19,05K |
| 2026-08-03 | KRW 2.950,00 | +0,68 % | KRW 2.980,00 | KRW 3.005,00 | KRW 2.910,00 | 5,29K |
| 2026-07-31 | KRW 2.930,00 | -0,17 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.880,00 | 5,86K |
| 2026-07-30 | KRW 2.935,00 | +0,34 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.810,00 | 11,65K |
| 2026-07-29 | KRW 2.925,00 | +4,84 % | KRW 2.840,00 | KRW 2.935,00 | KRW 2.665,00 | 27,83K |
| 2026-07-28 | KRW 2.790,00 | -3,46 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.715,00 | 38,03K |
| 2026-07-27 | KRW 2.890,00 | -0,34 % | KRW 2.920,00 | KRW 2.990,00 | KRW 2.890,00 | 13,00K |
| 2026-07-24 | KRW 2.900,00 | -0,51 % | KRW 2.930,00 | KRW 2.985,00 | KRW 2.865,00 | 3,04K |
| 2026-07-23 | KRW 2.915,00 | -2,02 % | KRW 2.955,00 | KRW 2.995,00 | KRW 2.895,00 | 14,71K |
| 2026-07-22 | KRW 2.975,00 | -0,50 % | KRW 2.990,00 | KRW 2.995,00 | KRW 2.890,00 | 18,56K |
| 2026-07-21 | KRW 2.990,00 | +1,87 % | KRW 2.985,00 | KRW 2.990,00 | KRW 2.850,00 | 18,78K |
| 2026-07-20 | KRW 2.935,00 | -1,34 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.860,00 | 8,63K |
| 2026-07-16 | KRW 2.975,00 | +2,59 % | KRW 2.925,00 | KRW 3.000,00 | KRW 2.885,00 | 3,32K |
| 2026-07-15 | KRW 2.900,00 | -1,02 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.850,00 | 10,28K |
| 2026-07-14 | KRW 2.930,00 | +0,17 % | KRW 2.975,00 | KRW 2.980,00 | KRW 2.880,00 | 13,33K |
| 2026-07-13 | KRW 2.925,00 | +0,86 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.875,00 | 9,45K |
| 2026-07-10 | KRW 2.900,00 | -0,17 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.860,00 | 17,98K |
| 2026-07-09 | KRW 2.905,00 | +0,17 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.825,00 | 19,85K |
| 2026-07-08 | KRW 2.900,00 | -2,52 % | KRW 2.955,00 | KRW 3.000,00 | KRW 2.827,00 | 35,78K |
| 2026-07-07 | KRW 2.975,00 | +1,02 % | KRW 2.945,00 | KRW 2.980,00 | KRW 2.825,00 | 52,85K |
| 2026-07-06 | KRW 2.945,00 | -1,67 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.880,00 | 94,75K |
| 2026-07-03 | KRW 2.995,00 | +0,84 % | KRW 2.920,00 | KRW 3.030,00 | KRW 2.905,00 | 36,43K |
| 2026-07-02 | KRW 2.970,00 | -0,34 % | KRW 2.980,00 | KRW 2.995,00 | KRW 2.865,00 | 33,81K |
| 2026-07-01 | KRW 2.980,00 | +0,68 % | KRW 2.960,00 | KRW 3.000,00 | KRW 2.910,00 | 17,74K |
| 2026-06-30 | KRW 2.960,00 | +0,17 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.905,00 | 7,67K |
| 2026-06-29 | KRW 2.955,00 | -1,01 % | KRW 2.965,00 | KRW 2.995,00 | KRW 2.895,00 | 16,53K |
| 2026-06-26 | KRW 2.985,00 | +4,92 % | KRW 2.840,00 | KRW 2.985,00 | KRW 2.710,00 | 59,08K |
| 2026-06-25 | KRW 2.845,00 | -1,56 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.730,00 | 19,59K |
| 2026-06-24 | KRW 2.890,00 | +9,06 % | KRW 2.715,00 | KRW 2.900,00 | KRW 2.615,00 | 22,33K |
| 2026-06-23 | KRW 2.650,00 | -4,85 % | KRW 2.800,00 | KRW 2.920,00 | KRW 2.650,00 | 17,12K |
| 2026-06-22 | KRW 2.785,00 | -0,54 % | KRW 2.800,00 | KRW 2.875,00 | KRW 2.700,00 | 20,40K |
| 2026-06-19 | KRW 2.800,00 | -3,28 % | KRW 2.850,00 | KRW 2.890,00 | KRW 2.795,00 | 7,73K |
| 2026-06-18 | KRW 2.895,00 | 0,00 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.830,00 | 1,93K |
| 2026-06-17 | KRW 2.895,00 | +1,22 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.825,00 | 6,11K |
| 2026-06-16 | KRW 2.860,00 | -5,30 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.845,00 | 17,00K |
| 2026-06-15 | KRW 3.020,00 | -0,33 % | KRW 3.005,00 | KRW 3.040,00 | KRW 2.910,00 | 6,00K |
| 2026-06-12 | KRW 3.030,00 | +0,17 % | KRW 3.035,00 | KRW 3.040,00 | KRW 3.000,00 | 1,59K |
| 2026-06-11 | KRW 3.025,00 | +1,68 % | KRW 2.975,00 | KRW 3.025,00 | KRW 2.920,00 | 8,98K |
| 2026-06-10 | KRW 2.975,00 | +5,31 % | KRW 2.795,00 | KRW 2.975,00 | KRW 2.735,00 | 22,98K |
| 2026-06-09 | KRW 2.825,00 | +3,48 % | KRW 2.730,00 | KRW 2.825,00 | KRW 2.720,00 | 12,05K |
| 2026-06-08 | KRW 2.730,00 | -3,19 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.715,00 | 23,76K |
| 2026-06-05 | KRW 2.820,00 | +1,08 % | KRW 2.790,00 | KRW 2.820,00 | KRW 2.755,00 | 14,55K |
| 2026-06-04 | KRW 2.790,00 | -1,41 % | KRW 2.895,00 | KRW 2.905,00 | KRW 2.725,00 | 2,12K |
| 2026-06-02 | KRW 2.830,00 | +4,04 % | KRW 2.805,00 | KRW 2.900,00 | KRW 2.720,00 | 18,04K |
| 2026-06-01 | KRW 2.720,00 | -4,23 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.715,00 | 22,20K |
| 2026-05-29 | KRW 2.840,00 | -1,90 % | KRW 2.895,00 | KRW 2.975,00 | KRW 2.835,00 | 10,33K |
| 2026-05-28 | KRW 2.895,00 | -0,34 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.870,00 | 1,90K |
| 2026-05-27 | KRW 2.905,00 | +0,17 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.870,00 | 14,55K |
| 2026-05-26 | KRW 2.900,00 | -1,02 % | KRW 2.930,00 | KRW 2.935,00 | KRW 2.895,00 | 10,84K |
| 2026-05-22 | KRW 2.930,00 | +0,69 % | KRW 2.930,00 | KRW 2.945,00 | KRW 2.920,00 | 1,52K |