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 3.705,00 | +7,86 % | KRW 3.460,00 | KRW 3.940,00 | KRW 3.410,00 | 1,11M |
| 2026-10-01 | KRW 3.435,00 | +1,03 % | KRW 3.405,00 | KRW 3.455,00 | KRW 3.130,00 | 212,36K |
| 2026-09-30 | KRW 3.400,00 | 0,00 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.360,00 | 232,89K |
| 2026-09-29 | KRW 3.400,00 | -2,30 % | KRW 3.425,00 | KRW 3.690,00 |
| KRW 3.360,00 |
| 852,84K |
| 2026-09-28 | KRW 3.480,00 | +12,08 % | KRW 3.120,00 | KRW 3.620,00 | KRW 3.120,00 | 1,37M |
| 2026-09-23 | KRW 3.105,00 | +0,49 % | KRW 3.160,00 | KRW 3.270,00 | KRW 3.060,00 | 303,11K |
| 2026-09-22 | KRW 3.090,00 | +6,74 % | KRW 3.035,00 | KRW 3.385,00 | KRW 2.980,00 | 1,36M |
| 2026-09-21 | KRW 2.895,00 | -1,86 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.890,00 | 28,99K |
| 2026-09-18 | KRW 2.950,00 | +1,72 % | KRW 2.910,00 | KRW 2.975,00 | KRW 2.910,00 | 37,08K |
| 2026-09-17 | KRW 2.900,00 | +0,52 % | KRW 2.860,00 | KRW 2.975,00 | KRW 2.860,00 | 50,13K |
| 2026-09-16 | KRW 2.885,00 | -2,04 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.880,00 | 27,73K |
| 2026-09-15 | KRW 2.945,00 | -0,51 % | KRW 2.930,00 | KRW 2.990,00 | KRW 2.870,00 | 38,79K |
| 2026-09-14 | KRW 2.960,00 | 0,00 % | KRW 2.950,00 | KRW 3.010,00 | KRW 2.900,00 | 16,58K |
| 2026-09-11 | KRW 2.960,00 | -1,82 % | KRW 2.965,00 | KRW 3.000,00 | KRW 2.940,00 | 19,56K |
| 2026-09-10 | KRW 3.015,00 | +2,03 % | KRW 2.975,00 | KRW 3.030,00 | KRW 2.910,00 | 28,82K |
| 2026-09-09 | KRW 2.955,00 | +0,17 % | KRW 2.945,00 | KRW 3.005,00 | KRW 2.940,00 | 61,10K |
| 2026-09-08 | KRW 2.950,00 | -2,64 % | KRW 3.030,00 | KRW 3.060,00 | KRW 2.935,00 | 45,48K |
| 2026-09-07 | KRW 3.030,00 | +0,66 % | KRW 2.985,00 | KRW 3.050,00 | KRW 2.960,00 | 44,07K |
| 2026-09-04 | KRW 3.010,00 | +2,38 % | KRW 2.940,00 | KRW 3.030,00 | KRW 2.920,00 | 32,64K |
| 2026-09-03 | KRW 2.940,00 | -1,01 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.850,00 | 68,97K |
| 2026-09-02 | KRW 2.970,00 | -1,33 % | KRW 2.950,00 | KRW 2.995,00 | KRW 2.910,00 | 16,58K |
| 2026-09-01 | KRW 3.010,00 | -0,50 % | KRW 3.050,00 | KRW 3.060,00 | KRW 2.975,00 | 51,49K |
| 2026-08-31 | KRW 3.025,00 | +0,83 % | KRW 2.980,00 | KRW 3.025,00 | KRW 2.875,00 | 52,79K |
| 2026-08-28 | KRW 3.000,00 | +1,01 % | KRW 2.925,00 | KRW 3.005,00 | KRW 2.925,00 | 27,29K |
| 2026-08-27 | KRW 2.970,00 | +1,19 % | KRW 2.990,00 | KRW 2.995,00 | KRW 2.890,00 | 46,84K |
| 2026-08-26 | KRW 2.935,00 | +0,69 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.885,00 | 38,55K |
| 2026-08-25 | KRW 2.915,00 | +1,92 % | KRW 2.860,00 | KRW 2.935,00 | KRW 2.700,00 | 67,54K |
| 2026-08-24 | KRW 2.860,00 | +2,14 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.795,00 | 57,81K |
| 2026-08-21 | KRW 2.800,00 | -5,41 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.750,00 | 95,80K |
| 2026-08-20 | KRW 2.960,00 | +0,68 % | KRW 2.950,00 | KRW 3.045,00 | KRW 2.910,00 | 74,27K |
| 2026-08-19 | KRW 2.940,00 | -2,65 % | KRW 2.985,00 | KRW 3.025,00 | KRW 2.890,00 | 126,29K |
| 2026-08-18 | KRW 3.020,00 | -6,21 % | KRW 3.230,00 | KRW 3.230,00 | KRW 2.990,00 | 158,19K |
| 2026-08-14 | KRW 3.220,00 | +2,22 % | KRW 3.220,00 | KRW 3.250,00 | KRW 3.095,00 | 78,07K |
| 2026-08-13 | KRW 3.150,00 | -2,48 % | KRW 3.225,00 | KRW 3.300,00 | KRW 3.150,00 | 92,61K |
| 2026-08-12 | KRW 3.230,00 | +0,62 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.135,00 | 103,38K |
| 2026-08-11 | KRW 3.210,00 | +0,94 % | KRW 3.180,00 | KRW 3.265,00 | KRW 3.100,00 | 148,53K |
| 2026-08-10 | KRW 3.180,00 | +7,07 % | KRW 3.025,00 | KRW 3.180,00 | KRW 3.020,00 | 223,31K |
| 2026-08-07 | KRW 2.970,00 | -0,67 % | KRW 3.015,00 | KRW 3.045,00 | KRW 2.905,00 | 135,40K |
| 2026-08-06 | KRW 2.990,00 | -2,76 % | KRW 3.050,00 | KRW 3.075,00 | KRW 2.935,00 | 128,94K |
| 2026-08-05 | KRW 3.075,00 | +3,02 % | KRW 3.010,00 | KRW 3.120,00 | KRW 2.975,00 | 239,39K |
| 2026-08-04 | KRW 2.985,00 | +5,85 % | KRW 2.845,00 | KRW 2.990,00 | KRW 2.845,00 | 92,95K |
| 2026-08-03 | KRW 2.820,00 | +2,92 % | KRW 2.715,00 | KRW 2.950,00 | KRW 2.715,00 | 163,18K |
| 2026-07-31 | KRW 2.740,00 | +9,60 % | KRW 2.550,00 | KRW 2.760,00 | KRW 2.550,00 | 131,94K |
| 2026-07-30 | KRW 2.500,00 | +3,09 % | KRW 2.280,00 | KRW 2.600,00 | KRW 2.280,00 | 247,35K |
| 2026-07-29 | KRW 2.425,00 | -8,83 % | KRW 2.685,00 | KRW 2.740,00 | KRW 2.260,00 | 414,01K |
| 2026-07-28 | KRW 2.660,00 | -11,19 % | KRW 2.905,00 | KRW 3.000,00 | KRW 2.650,00 | 289,16K |
| 2026-07-27 | KRW 2.995,00 | -0,17 % | KRW 3.015,00 | KRW 3.115,00 | KRW 2.965,00 | 89,12K |
| 2026-07-24 | KRW 3.000,00 | -4,00 % | KRW 3.070,00 | KRW 3.150,00 | KRW 2.985,00 | 175,46K |
| 2026-07-23 | KRW 3.125,00 | +4,87 % | KRW 2.990,00 | KRW 3.145,00 | KRW 2.990,00 | 273,85K |
| 2026-07-22 | KRW 2.980,00 | -1,65 % | KRW 3.085,00 | KRW 3.160,00 | KRW 2.970,00 | 358,83K |
| 2026-07-21 | KRW 3.030,00 | +3,24 % | KRW 3.130,00 | KRW 3.555,00 | KRW 2.985,00 | 2,49M |
| 2026-07-20 | KRW 2.935,00 | -4,86 % | KRW 3.085,00 | KRW 3.090,00 | KRW 2.895,00 | 125,80K |
| 2026-07-16 | KRW 3.085,00 | -4,49 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.050,00 | 48,90K |
| 2026-07-15 | KRW 3.230,00 | +7,13 % | KRW 3.080,00 | KRW 3.240,00 | KRW 3.055,00 | 59,57K |
| 2026-07-14 | KRW 3.015,00 | -3,05 % | KRW 3.085,00 | KRW 3.150,00 | KRW 2.900,00 | 424,88K |
| 2026-07-13 | KRW 3.110,00 | -5,61 % | KRW 3.270,00 | KRW 3.415,00 | KRW 3.095,00 | 183,79K |
| 2026-07-10 | KRW 3.295,00 | +6,81 % | KRW 3.085,00 | KRW 3.345,00 | KRW 3.080,00 | 226,34K |
| 2026-07-09 | KRW 3.085,00 | -0,48 % | KRW 3.050,00 | KRW 3.170,00 | KRW 3.035,00 | 143,23K |
| 2026-07-08 | KRW 3.100,00 | -6,34 % | KRW 3.220,00 | KRW 3.380,00 | KRW 3.080,00 | 245,73K |
| 2026-07-07 | KRW 3.310,00 | -3,07 % | KRW 3.310,00 | KRW 3.500,00 | KRW 3.250,00 | 229,46K |
| 2026-07-06 | KRW 3.415,00 | -2,71 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.245,00 | 249,31K |
| 2026-07-03 | KRW 3.510,00 | +4,62 % | KRW 3.340,00 | KRW 3.515,00 | KRW 3.240,00 | 152,77K |
| 2026-07-02 | KRW 3.355,00 | -4,01 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.300,00 | 104,03K |
| 2026-07-01 | KRW 3.495,00 | +2,64 % | KRW 3.410,00 | KRW 3.550,00 | KRW 3.385,00 | 91,26K |
| 2026-06-30 | KRW 3.405,00 | -2,01 % | KRW 3.500,00 | KRW 3.545,00 | KRW 3.385,00 | 90,78K |
| 2026-06-29 | KRW 3.475,00 | +7,25 % | KRW 3.210,00 | KRW 3.995,00 | KRW 3.205,00 | 250,50K |
| 2026-06-26 | KRW 3.240,00 | -1,82 % | KRW 3.205,00 | KRW 3.340,00 | KRW 3.135,00 | 167,18K |
| 2026-06-25 | KRW 3.300,00 | -5,58 % | KRW 3.505,00 | KRW 3.575,00 | KRW 3.285,00 | 259,64K |
| 2026-06-24 | KRW 3.495,00 | -0,43 % | KRW 3.520,00 | KRW 3.760,00 | KRW 3.425,00 | 201,31K |
| 2026-06-23 | KRW 3.510,00 | -5,39 % | KRW 3.685,00 | KRW 3.735,00 | KRW 3.450,00 | 265,11K |
| 2026-06-22 | KRW 3.710,00 | -1,85 % | KRW 3.780,00 | KRW 3.850,00 | KRW 3.605,00 | 93,78K |
| 2026-06-19 | KRW 3.780,00 | -3,69 % | KRW 3.925,00 | KRW 3.930,00 | KRW 3.650,00 | 222,72K |
| 2026-06-18 | KRW 3.925,00 | -4,50 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.900,00 | 157,58K |
| 2026-06-17 | KRW 4.110,00 | +2,11 % | KRW 4.060,00 | KRW 4.140,00 | KRW 3.990,00 | 76,77K |
| 2026-06-16 | KRW 4.025,00 | -0,37 % | KRW 4.090,00 | KRW 4.125,00 | KRW 3.995,00 | 82,79K |
| 2026-06-15 | KRW 4.040,00 | 0,00 % | KRW 4.140,00 | KRW 4.200,00 | KRW 4.010,00 | 130,97K |
| 2026-06-12 | KRW 4.040,00 | +3,59 % | KRW 4.040,00 | KRW 4.150,00 | KRW 3.970,00 | 168,61K |
| 2026-06-11 | KRW 3.900,00 | +1,30 % | KRW 3.820,00 | KRW 3.970,00 | KRW 3.770,00 | 149,84K |
| 2026-06-10 | KRW 3.850,00 | -3,99 % | KRW 4.010,00 | KRW 4.040,00 | KRW 3.770,00 | 19 |
| 2026-06-09 | KRW 4.010,00 | +7,65 % | KRW 3.800,00 | KRW 4.160,00 | KRW 3.800,00 | 291,09K |
| 2026-06-08 | KRW 3.725,00 | -12,04 % | KRW 4.010,00 | KRW 4.080,00 | KRW 3.680,00 | 410,26K |
| 2026-06-05 | KRW 4.235,00 | -2,42 % | KRW 4.300,00 | KRW 4.305,00 | KRW 4.090,00 | 284,03K |
| 2026-06-04 | KRW 4.340,00 | -0,69 % | KRW 4.350,00 | KRW 4.610,00 | KRW 4.320,00 | 150,44K |
| 2026-06-02 | KRW 4.370,00 | -3,21 % | KRW 4.515,00 | KRW 4.530,00 | KRW 4.275,00 | 247,25K |
| 2026-06-01 | KRW 4.515,00 | -4,75 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.460,00 | 407,62K |
| 2026-05-29 | KRW 4.740,00 | -3,27 % | KRW 4.920,00 | KRW 5.000,00 | KRW 4.650,00 | 239,21K |
| 2026-05-28 | KRW 4.900,00 | -3,73 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.655,00 | 393,61K |
| 2026-05-27 | KRW 5.090,00 | -5,74 % | KRW 5.450,00 | KRW 5.560,00 | KRW 5.070,00 | 695,36K |
| 2026-05-26 | KRW 5.400,00 | -8,01 % | KRW 6.050,00 | KRW 6.120,00 | KRW 5.350,00 | 616,27K |
| 2026-05-22 | KRW 5.870,00 | +3,71 % | KRW 5.690,00 | KRW 5.940,00 | KRW 5.690,00 | 231,89K |