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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.910,00 | +5,24 % | KRW 2.765,00 | KRW 2.925,00 | KRW 2.650,00 | 350,39K |
| 2026-09-30 | KRW 2.765,00 | -14,92 % | KRW 3.400,00 | KRW 3.450,00 | KRW 2.745,00 | 933,95K |
| 2026-09-29 | KRW 3.250,00 | +3,83 % | KRW 3.130,00 | KRW 3.250,00 | KRW 3.060,00 | 335,22K |
| 2026-09-28 | KRW 3.130,00 | +1,29 % | KRW 3.130,00 | KRW 3.250,00 | KRW 3.010,00 | 538,93K |
| 2026-09-23 | KRW 3.090,00 | +4,57 % | KRW 2.995,00 | KRW 3.120,00 | KRW 2.915,00 | 558,44K |
| 2026-09-22 | KRW 2.955,00 | +4,42 % | KRW 2.855,00 | KRW 2.955,00 | KRW 2.810,00 | 418,45K |
| 2026-09-21 | KRW 2.830,00 | +1,80 % | KRW 2.780,00 | KRW 2.900,00 | KRW 2.780,00 | 346,44K |
| 2026-09-18 | KRW 2.780,00 | -2,28 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.745,00 | 174,67K |
| 2026-09-17 | KRW 2.845,00 | +5,37 % | KRW 2.705,00 | KRW 2.900,00 | KRW 2.705,00 | 442,09K |
| 2026-09-16 | KRW 2.700,00 | +0,56 % | KRW 2.700,00 | KRW 2.705,00 | KRW 2.590,00 | 158,14K |
| 2026-09-15 | KRW 2.685,00 | -2,01 % | KRW 2.715,00 | KRW 2.800,00 | KRW 2.660,00 | 179,57K |
| 2026-09-14 | KRW 2.740,00 | -1,79 % | KRW 2.785,00 | KRW 2.830,00 | KRW 2.700,00 | 73,04K |
| 2026-09-11 | KRW 2.790,00 | 0,00 % | KRW 2.750,00 | KRW 2.850,00 | KRW 2.700,00 | 203,66K |
| 2026-09-10 | KRW 2.790,00 | 0,00 % | KRW 2.790,00 | KRW 2.840,00 | KRW 2.670,00 | 126,62K |
| 2026-09-09 | KRW 2.790,00 | -0,36 % | KRW 2.800,00 | KRW 2.860,00 | KRW 2.725,00 | 145,50K |
| 2026-09-08 | KRW 2.800,00 | +4,09 % | KRW 2.690,00 | KRW 2.890,00 | KRW 2.690,00 | 239,66K |
| 2026-09-07 | KRW 2.690,00 | -3,06 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.515,00 | 294,02K |
| 2026-09-04 | KRW 2.775,00 | +1,28 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.710,00 | 70,14K |
| 2026-09-03 | KRW 2.740,00 | +1,48 % | KRW 2.700,00 | KRW 2.790,00 | KRW 2.650,00 | 119,69K |
| 2026-09-02 | KRW 2.700,00 | -5,26 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.695,00 | 148,48K |
| 2026-09-01 | KRW 2.850,00 | +5,56 % | KRW 2.700,00 | KRW 2.935,00 | KRW 2.650,00 | 206,08K |
| 2026-08-31 | KRW 2.700,00 | -1,28 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.605,00 | 143,66K |
| 2026-08-28 | KRW 2.735,00 | -1,80 % | KRW 2.785,00 | KRW 2.830,00 | KRW 2.695,00 | 102,26K |
| 2026-08-27 | KRW 2.785,00 | -1,24 % | KRW 2.790,00 | KRW 2.820,00 | KRW 2.695,00 | 208,74K |
| 2026-08-26 | KRW 2.820,00 | -2,93 % | KRW 2.885,00 | KRW 2.975,00 | KRW 2.785,00 | 98,45K |
| 2026-08-25 | KRW 2.905,00 | -0,34 % | KRW 2.915,00 | KRW 2.980,00 | KRW 2.760,00 | 180,68K |
| 2026-08-24 | KRW 2.915,00 | -5,20 % | KRW 3.100,00 | KRW 3.125,00 | KRW 2.895,00 | 178,03K |
| 2026-08-21 | KRW 3.075,00 | -1,13 % | KRW 3.115,00 | KRW 3.135,00 | KRW 3.000,00 | 129,26K |
| 2026-08-20 | KRW 3.110,00 | +3,67 % | KRW 3.075,00 | KRW 3.130,00 | KRW 2.860,00 | 129,70K |
| 2026-08-19 | KRW 3.000,00 | +0,33 % | KRW 2.990,00 | KRW 3.040,00 | KRW 2.815,00 | 195,53K |
| 2026-08-18 | KRW 2.990,00 | -13,58 % | KRW 3.800,00 | KRW 3.950,00 | KRW 2.970,00 | 1,10M |
| 2026-08-14 | KRW 3.460,00 | +3,59 % | KRW 3.340,00 | KRW 3.500,00 | KRW 3.310,00 | 532,73K |
| 2026-08-13 | KRW 3.340,00 | +2,77 % | KRW 3.250,00 | KRW 3.340,00 | KRW 3.050,00 | 811,34K |
| 2026-08-12 | KRW 3.250,00 | -1,07 % | KRW 3.290,00 | KRW 3.380,00 | KRW 3.145,00 | 629,96K |
| 2026-08-11 | KRW 3.285,00 | +2,18 % | KRW 3.310,00 | KRW 3.400,00 | KRW 3.110,00 | 417,19K |
| 2026-08-10 | KRW 3.215,00 | +7,17 % | KRW 3.030,00 | KRW 3.255,00 | KRW 3.005,00 | 535,76K |
| 2026-08-07 | KRW 3.000,00 | +5,63 % | KRW 2.870,00 | KRW 3.015,00 | KRW 2.800,00 | 92,27K |
| 2026-08-06 | KRW 2.840,00 | -0,70 % | KRW 2.860,00 | KRW 2.920,00 | KRW 2.830,00 | 61,51K |
| 2026-08-05 | KRW 2.860,00 | +2,14 % | KRW 2.950,00 | KRW 3.070,00 | KRW 2.790,00 | 382,91K |
| 2026-08-04 | KRW 2.800,00 | +2,38 % | KRW 2.780,00 | KRW 2.850,00 | KRW 2.660,00 | 119,32K |
| 2026-08-03 | KRW 2.735,00 | -1,97 % | KRW 2.790,00 | KRW 2.865,00 | KRW 2.720,00 | 68,50K |
| 2026-07-31 | KRW 2.790,00 | +4,30 % | KRW 2.700,00 | KRW 2.940,00 | KRW 2.670,00 | 268,28K |
| 2026-07-30 | KRW 2.675,00 | +4,70 % | KRW 2.555,00 | KRW 2.675,00 | KRW 2.430,00 | 269,39K |
| 2026-07-29 | KRW 2.555,00 | -4,84 % | KRW 2.690,00 | KRW 2.840,00 | KRW 2.455,00 | 301,09K |
| 2026-07-28 | KRW 2.685,00 | -8,67 % | KRW 2.785,00 | KRW 2.840,00 | KRW 2.635,00 | 225,24K |
| 2026-07-27 | KRW 2.940,00 | -3,92 % | KRW 3.060,00 | KRW 3.115,00 | KRW 2.900,00 | 199,13K |
| 2026-07-24 | KRW 3.060,00 | -5,56 % | KRW 3.235,00 | KRW 3.280,00 | KRW 3.040,00 | 166,71K |
| 2026-07-23 | KRW 3.240,00 | +2,69 % | KRW 3.155,00 | KRW 3.280,00 | KRW 3.075,00 | 271,28K |
| 2026-07-22 | KRW 3.155,00 | +8,23 % | KRW 2.915,00 | KRW 3.300,00 | KRW 2.860,00 | 677,27K |
| 2026-07-21 | KRW 2.915,00 | 0,00 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.800,00 | 513,47K |
| 2026-07-20 | KRW 2.915,00 | +5,05 % | KRW 2.775,00 | KRW 3.040,00 | KRW 2.705,00 | 352,38K |
| 2026-07-16 | KRW 2.775,00 | -5,61 % | KRW 2.890,00 | KRW 2.955,00 | KRW 2.650,00 | 268,97K |
| 2026-07-15 | KRW 2.940,00 | +2,62 % | KRW 2.880,00 | KRW 3.000,00 | KRW 2.780,00 | 218,86K |
| 2026-07-14 | KRW 2.865,00 | -5,45 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.730,00 | 312,79K |
| 2026-07-13 | KRW 3.030,00 | +19,76 % | KRW 2.760,00 | KRW 3.200,00 | KRW 2.665,00 | 1,37M |
| 2026-07-10 | KRW 2.530,00 | +9,05 % | KRW 2.325,00 | KRW 2.575,00 | KRW 2.320,00 | 101,39K |
| 2026-07-09 | KRW 2.320,00 | -2,52 % | KRW 2.300,00 | KRW 2.465,00 | KRW 2.300,00 | 97,48K |
| 2026-07-08 | KRW 2.380,00 | -4,42 % | KRW 2.495,00 | KRW 2.510,00 | KRW 2.340,00 | 73,88K |
| 2026-07-07 | KRW 2.490,00 | -1,58 % | KRW 2.480,00 | KRW 2.580,00 | KRW 2.400,00 | 92,88K |
| 2026-07-06 | KRW 2.530,00 | +1,40 % | KRW 2.495,00 | KRW 2.645,00 | KRW 2.440,00 | 111,93K |
| 2026-07-03 | KRW 2.495,00 | +1,42 % | KRW 2.460,00 | KRW 2.495,00 | KRW 2.300,00 | 113,06K |
| 2026-07-02 | KRW 2.460,00 | -7,34 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.460,00 | 164,58K |
| 2026-07-01 | KRW 2.655,00 | +11,79 % | KRW 2.380,00 | KRW 2.795,00 | KRW 2.315,00 | 462,96K |
| 2026-06-30 | KRW 2.375,00 | +2,37 % | KRW 2.420,00 | KRW 2.480,00 | KRW 2.260,00 | 92,73K |
| 2026-06-29 | KRW 2.320,00 | +8,67 % | KRW 2.140,00 | KRW 2.350,00 | KRW 2.105,00 | 128,47K |
| 2026-06-26 | KRW 2.135,00 | -11,23 % | KRW 2.405,00 | KRW 2.445,00 | KRW 2.100,00 | 305,51K |
| 2026-06-25 | KRW 2.405,00 | -4,56 % | KRW 2.520,00 | KRW 2.625,00 | KRW 2.390,00 | 193,19K |
| 2026-06-24 | KRW 2.520,00 | -1,75 % | KRW 2.545,00 | KRW 2.720,00 | KRW 2.425,00 | 298,78K |
| 2026-06-23 | KRW 2.565,00 | -6,04 % | KRW 2.700,00 | KRW 2.835,00 | KRW 2.500,00 | 1,10M |
| 2026-06-22 | KRW 2.730,00 | +28,47 % | KRW 2.160,00 | KRW 2.760,00 | KRW 2.080,00 | 2,31M |
| 2026-06-19 | KRW 2.125,00 | -3,63 % | KRW 2.210,00 | KRW 2.260,00 | KRW 2.035,00 | 451,93K |
| 2026-06-18 | KRW 2.205,00 | +6,01 % | KRW 2.080,00 | KRW 2.340,00 | KRW 1.969,00 | 744,27K |
| 2026-06-17 | KRW 2.080,00 | +7,22 % | KRW 1.940,00 | KRW 2.115,00 | KRW 1.891,00 | 195,83K |
| 2026-06-16 | KRW 1.940,00 | +5,09 % | KRW 1.846,00 | KRW 1.947,00 | KRW 1.790,00 | 201,83K |
| 2026-06-15 | KRW 1.846,00 | +0,65 % | KRW 1.836,00 | KRW 1.899,00 | KRW 1.802,00 | 138,79K |
| 2026-06-12 | KRW 1.834,00 | -0,43 % | KRW 1.930,00 | KRW 2.030,00 | KRW 1.825,00 | 152,17K |
| 2026-06-11 | KRW 1.842,00 | -1,18 % | KRW 1.860,00 | KRW 1.919,00 | KRW 1.800,00 | 154,88K |
| 2026-06-10 | KRW 1.864,00 | -4,41 % | KRW 1.950,00 | KRW 1.977,00 | KRW 1.835,00 | 9 |
| 2026-06-09 | KRW 1.950,00 | -0,91 % | KRW 1.968,00 | KRW 2.030,00 | KRW 1.890,00 | 217,57K |
| 2026-06-08 | KRW 1.968,00 | -11,15 % | KRW 2.195,00 | KRW 2.195,00 | KRW 1.930,00 | 402,14K |
| 2026-06-05 | KRW 2.215,00 | +2,31 % | KRW 2.105,00 | KRW 2.215,00 | KRW 2.010,00 | 115,52K |
| 2026-06-04 | KRW 2.165,00 | +3,10 % | KRW 2.100,00 | KRW 2.245,00 | KRW 2.080,00 | 374,02K |
| 2026-06-02 | KRW 2.100,00 | -4,55 % | KRW 2.065,00 | KRW 2.200,00 | KRW 2.065,00 | 297,46K |
| 2026-06-01 | KRW 2.200,00 | -6,98 % | KRW 2.360,00 | KRW 2.365,00 | KRW 2.130,00 | 314,74K |
| 2026-05-29 | KRW 2.365,00 | -5,59 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.340,00 | 166,74K |
| 2026-05-28 | KRW 2.505,00 | -1,96 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.355,00 | 279,17K |
| 2026-05-27 | KRW 2.555,00 | -10,66 % | KRW 2.870,00 | KRW 2.915,00 | KRW 2.480,00 | 863,99K |
| 2026-05-26 | KRW 2.860,00 | -0,69 % | KRW 2.965,00 | KRW 3.050,00 | KRW 2.860,00 | 275,98K |
| 2026-05-22 | KRW 2.880,00 | +3,23 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.855,00 | 138,96K |
| 2026-05-21 | KRW 2.790,00 | +2,57 % | KRW 2.765,00 | KRW 2.870,00 | KRW 2.750,00 | 90,06K |