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 2.960,00 | +0,17 % | KRW 2.960,00 | KRW 3.065,00 | KRW 2.935,00 | 110,22K |
| 2026-10-01 | KRW 2.955,00 | +3,87 % | KRW 2.845,00 | KRW 2.960,00 | KRW 2.755,00 | 128,39K |
| 2026-09-30 | KRW 2.845,00 | +2,15 % | KRW 2.805,00 | KRW 2.890,00 | KRW 2.780,00 | 133,00K |
| 2026-09-29 | KRW 2.785,00 | -1,42 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.765,00 | 85,33K |
| 2026-09-28 | KRW 2.825,00 | +1,25 % | KRW 2.870,00 | KRW 2.895,00 | KRW 2.815,00 | 93,79K |
| 2026-09-23 | KRW 2.790,00 | -1,41 % | KRW 2.805,00 | KRW 2.865,00 | KRW 2.780,00 | 108,71K |
| 2026-09-22 | KRW 2.830,00 | -1,57 % | KRW 2.885,00 | KRW 2.920,00 | KRW 2.815,00 | 185,18K |
| 2026-09-21 | KRW 2.875,00 | -1,71 % | KRW 2.925,00 | KRW 2.950,00 | KRW 2.830,00 | 179,62K |
| 2026-09-18 | KRW 2.925,00 | -0,34 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.880,00 | 151,28K |
| 2026-09-17 | KRW 2.935,00 | +2,09 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.810,00 | 140,43K |
| 2026-09-16 | KRW 2.875,00 | 0,00 % | KRW 2.845,00 | KRW 2.920,00 | KRW 2.815,00 | 172,45K |
| 2026-09-15 | KRW 2.875,00 | +2,68 % | KRW 2.800,00 | KRW 2.910,00 | KRW 2.785,00 | 81,64K |
| 2026-09-14 | KRW 2.800,00 | -3,45 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.755,00 | 184,98K |
| 2026-09-11 | KRW 2.900,00 | -4,45 % | KRW 3.040,00 | KRW 3.065,00 | KRW 2.850,00 | 288,31K |
| 2026-09-10 | KRW 3.035,00 | +0,17 % | KRW 3.030,00 | KRW 3.050,00 | KRW 2.935,00 | 112,75K |
| 2026-09-09 | KRW 3.030,00 | -2,42 % | KRW 3.170,00 | KRW 3.170,00 | KRW 2.980,00 | 312,86K |
| 2026-09-08 | KRW 3.105,00 | -2,20 % | KRW 3.175,00 | KRW 3.240,00 | KRW 3.105,00 | 134,57K |
| 2026-09-07 | KRW 3.175,00 | +2,42 % | KRW 3.100,00 | KRW 3.270,00 | KRW 3.030,00 | 250,01K |
| 2026-09-04 | KRW 3.100,00 | +5,08 % | KRW 2.955,00 | KRW 3.100,00 | KRW 2.915,00 | 269,61K |
| 2026-09-03 | KRW 2.950,00 | -4,38 % | KRW 3.085,00 | KRW 3.095,00 | KRW 2.920,00 | 261,38K |
| 2026-09-02 | KRW 3.085,00 | -5,95 % | KRW 3.200,00 | KRW 3.230,00 | KRW 3.080,00 | 274,83K |
| 2026-09-01 | KRW 3.280,00 | -2,24 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.250,00 | 218,12K |
| 2026-08-31 | KRW 3.355,00 | +2,91 % | KRW 3.260,00 | KRW 3.400,00 | KRW 3.200,00 | 329,78K |
| 2026-08-28 | KRW 3.260,00 | +4,32 % | KRW 3.125,00 | KRW 3.330,00 | KRW 3.055,00 | 514,40K |
| 2026-08-27 | KRW 3.125,00 | +8,89 % | KRW 3.005,00 | KRW 3.540,00 | KRW 2.985,00 | 1,31M |
| 2026-08-26 | KRW 2.870,00 | +0,17 % | KRW 2.905,00 | KRW 3.050,00 | KRW 2.840,00 | 191,42K |
| 2026-08-25 | KRW 2.865,00 | -1,21 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.760,00 | 262,00K |
| 2026-08-24 | KRW 2.900,00 | -8,52 % | KRW 3.180,00 | KRW 3.180,00 | KRW 2.865,00 | 769,08K |
| 2026-08-21 | KRW 3.170,00 | -4,23 % | KRW 3.250,00 | KRW 3.410,00 | KRW 3.170,00 | 435,46K |
| 2026-08-20 | KRW 3.310,00 | -0,30 % | KRW 3.340,00 | KRW 3.440,00 | KRW 3.140,00 | 1,27M |
| 2026-08-19 | KRW 3.320,00 | +18,36 % | KRW 2.870,00 | KRW 3.645,00 | KRW 2.795,00 | 8,42M |
| 2026-08-18 | KRW 2.805,00 | -6,34 % | KRW 2.910,00 | KRW 2.950,00 | KRW 2.700,00 | 262,37K |
| 2026-08-14 | KRW 2.995,00 | +4,36 % | KRW 2.880,00 | KRW 3.500,00 | KRW 2.870,00 | 336,30K |
| 2026-08-13 | KRW 2.870,00 | -2,21 % | KRW 2.905,00 | KRW 2.975,00 | KRW 2.805,00 | 198,62K |
| 2026-08-12 | KRW 2.935,00 | -0,51 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.900,00 | 121,24K |
| 2026-08-11 | KRW 2.950,00 | +2,97 % | KRW 2.860,00 | KRW 3.000,00 | KRW 2.855,00 | 191,77K |
| 2026-08-10 | KRW 2.865,00 | +1,78 % | KRW 2.860,00 | KRW 2.930,00 | KRW 2.745,00 | 241,33K |
| 2026-08-07 | KRW 2.815,00 | +5,43 % | KRW 2.650,00 | KRW 2.820,00 | KRW 2.615,00 | 195,54K |
| 2026-08-06 | KRW 2.670,00 | +1,33 % | KRW 2.640,00 | KRW 2.690,00 | KRW 2.500,00 | 268,98K |
| 2026-08-05 | KRW 2.635,00 | +5,40 % | KRW 2.595,00 | KRW 2.670,00 | KRW 2.500,00 | 154,03K |
| 2026-08-04 | KRW 2.500,00 | +5,26 % | KRW 2.300,00 | KRW 2.590,00 | KRW 2.300,00 | 141,86K |
| 2026-08-03 | KRW 2.375,00 | +1,28 % | KRW 2.345,00 | KRW 2.420,00 | KRW 2.210,00 | 108,02K |
| 2026-07-31 | KRW 2.345,00 | +7,57 % | KRW 2.205,00 | KRW 2.360,00 | KRW 2.185,00 | 224,18K |
| 2026-07-30 | KRW 2.180,00 | +1,16 % | KRW 2.155,00 | KRW 2.230,00 | KRW 2.120,00 | 184,45K |
| 2026-07-29 | KRW 2.155,00 | -2,93 % | KRW 2.225,00 | KRW 2.330,00 | KRW 2.070,00 | 273,47K |
| 2026-07-28 | KRW 2.220,00 | -3,48 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.150,00 | 242,72K |
| 2026-07-27 | KRW 2.300,00 | -1,92 % | KRW 2.355,00 | KRW 2.380,00 | KRW 2.255,00 | 181,21K |
| 2026-07-24 | KRW 2.345,00 | -3,70 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.320,00 | 164,22K |
| 2026-07-23 | KRW 2.435,00 | +3,40 % | KRW 2.440,00 | KRW 2.455,00 | KRW 2.355,00 | 136,47K |
| 2026-07-22 | KRW 2.355,00 | -2,69 % | KRW 2.420,00 | KRW 2.475,00 | KRW 2.320,00 | 235,46K |
| 2026-07-21 | KRW 2.420,00 | +1,47 % | KRW 2.410,00 | KRW 2.510,00 | KRW 2.355,00 | 221,76K |
| 2026-07-20 | KRW 2.385,00 | -1,04 % | KRW 2.390,00 | KRW 2.450,00 | KRW 2.330,00 | 192,57K |
| 2026-07-16 | KRW 2.410,00 | -3,21 % | KRW 2.465,00 | KRW 2.545,00 | KRW 2.395,00 | 136,14K |
| 2026-07-15 | KRW 2.490,00 | +4,62 % | KRW 2.405,00 | KRW 2.540,00 | KRW 2.405,00 | 137,08K |
| 2026-07-14 | KRW 2.380,00 | -1,24 % | KRW 2.410,00 | KRW 2.475,00 | KRW 2.285,00 | 369,30K |
| 2026-07-13 | KRW 2.410,00 | -7,84 % | KRW 2.560,00 | KRW 2.695,00 | KRW 2.410,00 | 274,38K |
| 2026-07-10 | KRW 2.615,00 | +4,39 % | KRW 2.505,00 | KRW 2.680,00 | KRW 2.460,00 | 244,43K |
| 2026-07-09 | KRW 2.505,00 | -8,24 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.400,00 | 640,08K |
| 2026-07-08 | KRW 2.730,00 | -3,19 % | KRW 2.750,00 | KRW 2.890,00 | KRW 2.670,00 | 375,90K |
| 2026-07-07 | KRW 2.820,00 | -2,93 % | KRW 2.845,00 | KRW 3.025,00 | KRW 2.695,00 | 777,09K |
| 2026-07-06 | KRW 2.905,00 | +15,74 % | KRW 2.505,00 | KRW 3.195,00 | KRW 2.480,00 | 1,73M |
| 2026-07-03 | KRW 2.510,00 | +3,08 % | KRW 2.460,00 | KRW 2.520,00 | KRW 2.380,00 | 221,42K |
| 2026-07-02 | KRW 2.435,00 | -4,51 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.400,00 | 322,47K |
| 2026-07-01 | KRW 2.550,00 | +0,39 % | KRW 2.545,00 | KRW 2.660,00 | KRW 2.480,00 | 266,96K |
| 2026-06-30 | KRW 2.540,00 | -4,87 % | KRW 2.655,00 | KRW 2.700,00 | KRW 2.450,00 | 346,71K |
| 2026-06-29 | KRW 2.670,00 | +7,23 % | KRW 2.400,00 | KRW 2.700,00 | KRW 2.400,00 | 447,14K |
| 2026-06-26 | KRW 2.490,00 | -6,21 % | KRW 2.625,00 | KRW 2.675,00 | KRW 2.400,00 | 508,97K |
| 2026-06-25 | KRW 2.655,00 | -2,39 % | KRW 2.720,00 | KRW 2.935,00 | KRW 2.605,00 | 434,02K |
| 2026-06-24 | KRW 2.720,00 | -1,63 % | KRW 2.765,00 | KRW 2.850,00 | KRW 2.650,00 | 367,82K |
| 2026-06-23 | KRW 2.765,00 | -7,53 % | KRW 2.890,00 | KRW 3.050,00 | KRW 2.700,00 | 554,01K |
| 2026-06-22 | KRW 2.990,00 | -4,78 % | KRW 3.165,00 | KRW 3.200,00 | KRW 2.850,00 | 654,62K |
| 2026-06-19 | KRW 3.140,00 | -3,38 % | KRW 3.250,00 | KRW 3.310,00 | KRW 3.045,00 | 660,98K |
| 2026-06-18 | KRW 3.250,00 | -10,10 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.235,00 | 1,05M |
| 2026-06-17 | KRW 3.615,00 | -4,74 % | KRW 3.795,00 | KRW 3.870,00 | KRW 3.590,00 | 804,25K |
| 2026-06-16 | KRW 3.795,00 | -3,92 % | KRW 3.950,00 | KRW 4.050,00 | KRW 3.710,00 | 812,30K |
| 2026-06-15 | KRW 3.950,00 | -2,35 % | KRW 4.170,00 | KRW 4.195,00 | KRW 3.860,00 | 832,62K |
| 2026-06-12 | KRW 4.045,00 | +3,06 % | KRW 3.885,00 | KRW 4.305,00 | KRW 3.625,00 | 2,19M |
| 2026-06-11 | KRW 3.925,00 | +6,66 % | KRW 3.645,00 | KRW 4.235,00 | KRW 3.615,00 | 3,13M |
| 2026-06-10 | KRW 3.680,00 | +10,01 % | KRW 3.320,00 | KRW 4.230,00 | KRW 3.285,00 | 4,93K |
| 2026-06-09 | KRW 3.345,00 | +5,02 % | KRW 3.190,00 | KRW 3.420,00 | KRW 2.950,00 | 1,96M |
| 2026-06-08 | KRW 3.185,00 | +6,88 % | KRW 2.980,00 | KRW 3.600,00 | KRW 2.785,00 | 4,54M |
| 2026-06-05 | KRW 2.980,00 | +15,28 % | KRW 2.655,00 | KRW 3.360,00 | KRW 2.625,00 | 10,04M |
| 2026-06-04 | KRW 2.585,00 | -8,66 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.540,00 | 2,36M |
| 2026-06-02 | KRW 2.830,00 | +29,82 % | KRW 2.185,00 | KRW 2.830,00 | KRW 2.165,00 | 3,44M |
| 2026-06-01 | KRW 2.180,00 | -4,60 % | KRW 2.300,00 | KRW 2.540,00 | KRW 2.150,00 | 503,48K |
| 2026-05-29 | KRW 2.285,00 | -4,99 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.245,00 | 506,63K |
| 2026-05-28 | KRW 2.405,00 | -3,99 % | KRW 2.505,00 | KRW 2.575,00 | KRW 2.320,00 | 551,55K |
| 2026-05-27 | KRW 2.505,00 | -4,02 % | KRW 2.570,00 | KRW 2.680,00 | KRW 2.440,00 | 469,62K |
| 2026-05-26 | KRW 2.610,00 | -2,97 % | KRW 2.690,00 | KRW 2.755,00 | KRW 2.570,00 | 407,29K |
| 2026-05-22 | KRW 2.690,00 | +2,48 % | KRW 2.620,00 | KRW 2.700,00 | KRW 2.495,00 | 312,16K |