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 2.435,00 | -0,61 % | KRW 2.510,00 | KRW 2.680,00 | KRW 2.420,00 | 134,50K |
| 2026-10-01 | KRW 2.450,00 | +0,62 % | KRW 2.445,00 | KRW 2.460,00 | KRW 2.405,00 | 64,32K |
| 2026-09-30 | KRW 2.435,00 | +2,31 % | KRW 2.390,00 | KRW 2.450,00 | KRW 2.355,00 | 46,70K |
| 2026-09-29 | KRW 2.380,00 | +0,85 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.315,00 | 39,51K |
| 2026-09-28 | KRW 2.360,00 | -0,63 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.340,00 | 34,21K |
| 2026-09-23 | KRW 2.375,00 | 0,00 % | KRW 2.390,00 | KRW 2.420,00 | KRW 2.335,00 | 46,09K |
| 2026-09-22 | KRW 2.375,00 | -0,21 % | KRW 2.420,00 | KRW 2.430,00 | KRW 2.305,00 | 65,71K |
| 2026-09-21 | KRW 2.380,00 | +3,48 % | KRW 2.305,00 | KRW 2.392,00 | KRW 2.300,00 | 135,65K |
| 2026-09-18 | KRW 2.300,00 | +1,32 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.260,00 | 25,49K |
| 2026-09-17 | KRW 2.270,00 | -0,87 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.255,00 | 30,02K |
| 2026-09-16 | KRW 2.290,00 | -0,43 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.270,00 | 20,64K |
| 2026-09-15 | KRW 2.300,00 | +0,88 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.260,00 | 15,32K |
| 2026-09-14 | KRW 2.280,00 | -1,30 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.250,00 | 10,87K |
| 2026-09-11 | KRW 2.310,00 | 0,00 % | KRW 2.305,00 | KRW 2.380,00 | KRW 2.285,00 | 31,03K |
| 2026-09-10 | KRW 2.310,00 | -0,22 % | KRW 2.325,00 | KRW 2.330,00 | KRW 2.295,00 | 16,09K |
| 2026-09-09 | KRW 2.315,00 | +2,43 % | KRW 2.260,00 | KRW 2.330,00 | KRW 2.215,00 | 27,36K |
| 2026-09-08 | KRW 2.260,00 | -1,09 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.210,00 | 31,13K |
| 2026-09-07 | KRW 2.285,00 | -0,87 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.255,00 | 14,34K |
| 2026-09-04 | KRW 2.305,00 | +1,54 % | KRW 2.270,00 | KRW 2.375,00 | KRW 2.270,00 | 9,19K |
| 2026-09-03 | KRW 2.270,00 | 0,00 % | KRW 2.270,00 | KRW 2.315,00 | KRW 2.230,00 | 32,92K |
| 2026-09-02 | KRW 2.270,00 | -1,52 % | KRW 2.235,00 | KRW 2.450,00 | KRW 2.210,00 | 49,83K |
| 2026-09-01 | KRW 2.305,00 | +0,66 % | KRW 2.295,00 | KRW 2.375,00 | KRW 2.250,00 | 50,88K |
| 2026-08-31 | KRW 2.290,00 | +0,44 % | KRW 2.275,00 | KRW 2.315,00 | KRW 2.230,00 | 22,30K |
| 2026-08-28 | KRW 2.280,00 | +0,22 % | KRW 2.275,00 | KRW 2.330,00 | KRW 2.270,00 | 12,05K |
| 2026-08-27 | KRW 2.275,00 | -1,94 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.220,00 | 17,17K |
| 2026-08-26 | KRW 2.320,00 | +1,98 % | KRW 2.285,00 | KRW 2.320,00 | KRW 2.270,00 | 23,89K |
| 2026-08-25 | KRW 2.275,00 | +0,22 % | KRW 2.270,00 | KRW 2.285,00 | KRW 2.200,00 | 16,88K |
| 2026-08-24 | KRW 2.270,00 | +2,02 % | KRW 2.230,00 | KRW 2.290,00 | KRW 2.215,00 | 20,88K |
| 2026-08-21 | KRW 2.225,00 | -2,20 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.205,00 | 23,72K |
| 2026-08-20 | KRW 2.275,00 | +0,66 % | KRW 2.275,00 | KRW 2.330,00 | KRW 2.250,00 | 22,07K |
| 2026-08-19 | KRW 2.260,00 | -2,16 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.240,00 | 35,18K |
| 2026-08-18 | KRW 2.310,00 | -5,91 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.280,00 | 98,15K |
| 2026-08-14 | KRW 2.455,00 | -0,20 % | KRW 2.460,00 | KRW 2.485,00 | KRW 2.435,00 | 17,88K |
| 2026-08-13 | KRW 2.460,00 | -0,61 % | KRW 2.475,00 | KRW 2.515,00 | KRW 2.425,00 | 17,90K |
| 2026-08-12 | KRW 2.475,00 | -1,39 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.450,00 | 20,02K |
| 2026-08-11 | KRW 2.510,00 | +1,62 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.460,00 | 20,79K |
| 2026-08-10 | KRW 2.470,00 | +1,02 % | KRW 2.450,00 | KRW 2.490,00 | KRW 2.445,00 | 32,79K |
| 2026-08-07 | KRW 2.445,00 | +0,62 % | KRW 2.450,00 | KRW 2.480,00 | KRW 2.415,00 | 28,94K |
| 2026-08-06 | KRW 2.430,00 | +0,83 % | KRW 2.425,00 | KRW 2.445,00 | KRW 2.395,00 | 14,30K |
| 2026-08-05 | KRW 2.410,00 | +1,05 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.390,00 | 26,09K |
| 2026-08-04 | KRW 2.385,00 | +3,92 % | KRW 2.355,00 | KRW 2.450,00 | KRW 2.280,00 | 39,82K |
| 2026-08-03 | KRW 2.295,00 | +2,68 % | KRW 2.235,00 | KRW 2.335,00 | KRW 2.230,00 | 34,32K |
| 2026-07-31 | KRW 2.235,00 | +4,93 % | KRW 2.165,00 | KRW 2.245,00 | KRW 2.135,00 | 82,10K |
| 2026-07-30 | KRW 2.130,00 | -1,62 % | KRW 2.135,00 | KRW 2.195,00 | KRW 2.100,00 | 78,57K |
| 2026-07-29 | KRW 2.165,00 | -6,07 % | KRW 2.310,00 | KRW 2.340,00 | KRW 2.135,00 | 132,23K |
| 2026-07-28 | KRW 2.305,00 | -4,36 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.290,00 | 37,62K |
| 2026-07-27 | KRW 2.410,00 | +1,47 % | KRW 2.380,00 | KRW 2.450,00 | KRW 2.380,00 | 12,87K |
| 2026-07-24 | KRW 2.375,00 | 0,00 % | KRW 2.360,00 | KRW 2.415,00 | KRW 2.350,00 | 45,88K |
| 2026-07-23 | KRW 2.375,00 | +1,28 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.315,00 | 28,19K |
| 2026-07-22 | KRW 2.345,00 | +1,08 % | KRW 2.325,00 | KRW 2.385,00 | KRW 2.320,00 | 28,73K |
| 2026-07-21 | KRW 2.320,00 | +1,09 % | KRW 2.295,00 | KRW 2.325,00 | KRW 2.215,00 | 37,64K |
| 2026-07-20 | KRW 2.295,00 | -2,13 % | KRW 2.340,00 | KRW 2.390,00 | KRW 2.260,00 | 34,58K |
| 2026-07-16 | KRW 2.345,00 | +1,96 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.265,00 | 20,67K |
| 2026-07-15 | KRW 2.300,00 | +3,37 % | KRW 2.230,00 | KRW 2.300,00 | KRW 2.230,00 | 33,88K |
| 2026-07-14 | KRW 2.225,00 | -1,33 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.170,00 | 42,64K |
| 2026-07-13 | KRW 2.255,00 | -3,63 % | KRW 2.345,00 | KRW 2.370,00 | KRW 2.255,00 | 36,70K |
| 2026-07-10 | KRW 2.340,00 | +1,74 % | KRW 2.305,00 | KRW 2.360,00 | KRW 2.280,00 | 39,52K |
| 2026-07-09 | KRW 2.300,00 | +0,88 % | KRW 2.280,00 | KRW 2.340,00 | KRW 2.265,00 | 57,38K |
| 2026-07-08 | KRW 2.280,00 | -3,18 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.280,00 | 50,47K |
| 2026-07-07 | KRW 2.355,00 | -0,63 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.300,00 | 41,75K |
| 2026-07-06 | KRW 2.370,00 | +0,85 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.330,00 | 36,76K |
| 2026-07-03 | KRW 2.350,00 | +3,75 % | KRW 2.270,00 | KRW 2.350,00 | KRW 2.215,00 | 37,25K |
| 2026-07-02 | KRW 2.265,00 | -3,82 % | KRW 2.315,00 | KRW 2.335,00 | KRW 2.245,00 | 73,81K |
| 2026-07-01 | KRW 2.355,00 | +1,73 % | KRW 2.315,00 | KRW 2.400,00 | KRW 2.270,00 | 63,94K |
| 2026-06-30 | KRW 2.315,00 | +1,98 % | KRW 2.270,00 | KRW 2.350,00 | KRW 2.270,00 | 24,34K |
| 2026-06-29 | KRW 2.270,00 | +3,89 % | KRW 2.185,00 | KRW 2.270,00 | KRW 2.110,00 | 58,91K |
| 2026-06-26 | KRW 2.185,00 | -1,35 % | KRW 2.215,00 | KRW 2.245,00 | KRW 2.135,00 | 84,14K |
| 2026-06-25 | KRW 2.215,00 | -0,89 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.210,00 | 51,11K |
| 2026-06-24 | KRW 2.235,00 | -0,67 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.190,00 | 116,66K |
| 2026-06-23 | KRW 2.250,00 | -5,26 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.230,00 | 93,41K |
| 2026-06-22 | KRW 2.375,00 | -2,46 % | KRW 2.415,00 | KRW 2.440,00 | KRW 2.325,00 | 78,06K |
| 2026-06-19 | KRW 2.435,00 | -1,81 % | KRW 2.500,00 | KRW 2.515,00 | KRW 2.340,00 | 61,28K |
| 2026-06-18 | KRW 2.480,00 | -2,55 % | KRW 2.545,00 | KRW 2.585,00 | KRW 2.395,00 | 77,69K |
| 2026-06-17 | KRW 2.545,00 | +1,60 % | KRW 2.505,00 | KRW 2.585,00 | KRW 2.460,00 | 79,44K |
| 2026-06-16 | KRW 2.505,00 | +0,20 % | KRW 2.490,00 | KRW 2.530,00 | KRW 2.425,00 | 81,93K |
| 2026-06-15 | KRW 2.500,00 | +4,60 % | KRW 2.440,00 | KRW 2.560,00 | KRW 2.435,00 | 141,68K |
| 2026-06-12 | KRW 2.390,00 | +2,36 % | KRW 2.385,00 | KRW 2.470,00 | KRW 2.360,00 | 87,46K |
| 2026-06-11 | KRW 2.335,00 | -1,68 % | KRW 2.370,00 | KRW 2.390,00 | KRW 2.300,00 | 49,73K |
| 2026-06-10 | KRW 2.375,00 | 0,00 % | KRW 2.375,00 | KRW 2.420,00 | KRW 2.305,00 | 53,23K |
| 2026-06-09 | KRW 2.375,00 | +1,93 % | KRW 2.330,00 | KRW 2.420,00 | KRW 2.330,00 | 70,96K |
| 2026-06-08 | KRW 2.330,00 | -1,69 % | KRW 2.360,00 | KRW 2.370,00 | KRW 2.285,00 | 77,02K |
| 2026-06-05 | KRW 2.370,00 | -2,07 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.335,00 | 76,89K |
| 2026-06-04 | KRW 2.420,00 | +1,04 % | KRW 2.385,00 | KRW 2.640,00 | KRW 2.385,00 | 165,39K |
| 2026-06-02 | KRW 2.395,00 | 0,00 % | KRW 2.425,00 | KRW 2.475,00 | KRW 2.325,00 | 100,58K |
| 2026-06-01 | KRW 2.395,00 | -5,34 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.370,00 | 191,65K |
| 2026-05-29 | KRW 2.530,00 | -7,16 % | KRW 2.720,00 | KRW 2.745,00 | KRW 2.510,00 | 108,51K |
| 2026-05-28 | KRW 2.725,00 | -1,80 % | KRW 2.775,00 | KRW 2.825,00 | KRW 2.635,00 | 99,00K |
| 2026-05-27 | KRW 2.775,00 | -5,29 % | KRW 2.945,00 | KRW 2.965,00 | KRW 2.750,00 | 207,48K |
| 2026-05-26 | KRW 2.930,00 | +2,09 % | KRW 2.900,00 | KRW 3.050,00 | KRW 2.900,00 | 194,96K |
| 2026-05-22 | KRW 2.870,00 | -1,54 % | KRW 2.890,00 | KRW 2.985,00 | KRW 2.830,00 | 136,80K |