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 2.645,00 | +2,12 % | KRW 2.575,00 | KRW 2.690,00 | KRW 2.575,00 | 82,80K |
| 2026-10-01 | KRW 2.590,00 | +2,17 % | KRW 2.515,00 | KRW 2.620,00 | KRW 2.485,00 | 84,50K |
| 2026-09-30 | KRW 2.535,00 | -0,39 % | KRW 2.540,00 | KRW 2.600,00 | KRW 2.535,00 | 66,83K |
| 2026-09-29 | KRW 2.545,00 | -0,59 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.485,00 | 75,93K |
| 2026-09-28 | KRW 2.560,00 | +6,00 % | KRW 2.415,00 | KRW 2.655,00 | KRW 2.395,00 | 148,55K |
| 2026-09-23 | KRW 2.415,00 | -1,43 % | KRW 2.450,00 | KRW 2.480,00 | KRW 2.415,00 | 52,40K |
| 2026-09-22 | KRW 2.450,00 | +1,24 % | KRW 2.420,00 | KRW 2.545,00 | KRW 2.415,00 | 117,27K |
| 2026-09-21 | KRW 2.420,00 | -1,63 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.400,00 | 39,71K |
| 2026-09-18 | KRW 2.460,00 | +1,23 % | KRW 2.425,00 | KRW 2.465,00 | KRW 2.425,00 | 52,39K |
| 2026-09-17 | KRW 2.430,00 | -0,41 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.375,00 | 32,95K |
| 2026-09-16 | KRW 2.440,00 | +0,83 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.405,00 | 37,56K |
| 2026-09-15 | KRW 2.420,00 | +0,41 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.405,00 | 20,55K |
| 2026-09-14 | KRW 2.410,00 | -1,63 % | KRW 2.425,00 | KRW 2.455,00 | KRW 2.405,00 | 27,69K |
| 2026-09-11 | KRW 2.450,00 | -1,01 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.430,00 | 41,10K |
| 2026-09-10 | KRW 2.475,00 | -0,60 % | KRW 2.490,00 | KRW 2.500,00 | KRW 2.425,00 | 64,53K |
| 2026-09-09 | KRW 2.490,00 | -0,20 % | KRW 2.500,00 | KRW 2.515,00 | KRW 2.470,00 | 39,46K |
| 2026-09-08 | KRW 2.495,00 | -1,58 % | KRW 2.535,00 | KRW 2.560,00 | KRW 2.480,00 | 248,67K |
| 2026-09-07 | KRW 2.535,00 | +0,60 % | KRW 2.530,00 | KRW 2.550,00 | KRW 2.515,00 | 29,97K |
| 2026-09-04 | KRW 2.520,00 | -0,98 % | KRW 2.560,00 | KRW 2.575,00 | KRW 2.500,00 | 190,48K |
| 2026-09-03 | KRW 2.545,00 | -1,74 % | KRW 2.570,00 | KRW 2.595,00 | KRW 2.515,00 | 51,95K |
| 2026-09-02 | KRW 2.590,00 | -0,77 % | KRW 2.565,00 | KRW 2.640,00 | KRW 2.535,00 | 40,39K |
| 2026-09-01 | KRW 2.610,00 | -0,57 % | KRW 2.640,00 | KRW 2.645,00 | KRW 2.530,00 | 82,79K |
| 2026-08-31 | KRW 2.625,00 | +1,16 % | KRW 2.575,00 | KRW 2.625,00 | KRW 2.500,00 | 54,17K |
| 2026-08-28 | KRW 2.595,00 | -0,95 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.565,00 | 46,21K |
| 2026-08-27 | KRW 2.620,00 | +0,38 % | KRW 2.615,00 | KRW 2.655,00 | KRW 2.580,00 | 73,68K |
| 2026-08-26 | KRW 2.610,00 | -2,25 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.585,00 | 43,87K |
| 2026-08-25 | KRW 2.670,00 | +0,56 % | KRW 2.630,00 | KRW 2.670,00 | KRW 2.540,00 | 63,59K |
| 2026-08-24 | KRW 2.655,00 | +0,57 % | KRW 2.630,00 | KRW 2.695,00 | KRW 2.580,00 | 27,59K |
| 2026-08-21 | KRW 2.640,00 | -6,55 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.610,00 | 107,18K |
| 2026-08-20 | KRW 2.825,00 | -3,09 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.775,00 | 120,12K |
| 2026-08-19 | KRW 2.915,00 | -1,35 % | KRW 2.955,00 | KRW 3.165,00 | KRW 2.785,00 | 230,09K |
| 2026-08-18 | KRW 2.955,00 | +6,29 % | KRW 2.890,00 | KRW 3.150,00 | KRW 2.660,00 | 359,45K |
| 2026-08-14 | KRW 2.780,00 | +10,76 % | KRW 2.590,00 | KRW 2.965,00 | KRW 2.545,00 | 468,93K |
| 2026-08-13 | KRW 2.510,00 | -4,20 % | KRW 2.620,00 | KRW 2.625,00 | KRW 2.505,00 | 76,59K |
| 2026-08-12 | KRW 2.620,00 | +4,38 % | KRW 2.510,00 | KRW 2.620,00 | KRW 2.500,00 | 84,31K |
| 2026-08-11 | KRW 2.510,00 | -0,99 % | KRW 2.535,00 | KRW 2.590,00 | KRW 2.475,00 | 72,40K |
| 2026-08-10 | KRW 2.535,00 | +4,11 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.475,00 | 57,14K |
| 2026-08-07 | KRW 2.435,00 | -2,99 % | KRW 2.490,00 | KRW 2.555,00 | KRW 2.405,00 | 35,50K |
| 2026-08-06 | KRW 2.510,00 | +0,60 % | KRW 2.505,00 | KRW 2.530,00 | KRW 2.400,00 | 38,57K |
| 2026-08-05 | KRW 2.495,00 | +4,18 % | KRW 2.410,00 | KRW 2.530,00 | KRW 2.410,00 | 116,93K |
| 2026-08-04 | KRW 2.395,00 | +5,04 % | KRW 2.280,00 | KRW 2.395,00 | KRW 2.280,00 | 57,57K |
| 2026-08-03 | KRW 2.280,00 | +4,59 % | KRW 2.165,00 | KRW 2.360,00 | KRW 2.160,00 | 87,70K |
| 2026-07-31 | KRW 2.180,00 | +9,00 % | KRW 2.085,00 | KRW 2.195,00 | KRW 2.065,00 | 57,46K |
| 2026-07-30 | KRW 2.000,00 | -1,96 % | KRW 1.860,00 | KRW 2.105,00 | KRW 1.860,00 | 144,98K |
| 2026-07-29 | KRW 2.040,00 | -6,42 % | KRW 2.180,00 | KRW 2.230,00 | KRW 1.955,00 | 227,72K |
| 2026-07-28 | KRW 2.180,00 | -6,03 % | KRW 2.280,00 | KRW 2.320,00 | KRW 2.150,00 | 106,44K |
| 2026-07-27 | KRW 2.320,00 | +1,75 % | KRW 2.345,00 | KRW 2.355,00 | KRW 2.285,00 | 31,56K |
| 2026-07-24 | KRW 2.280,00 | -2,98 % | KRW 2.325,00 | KRW 2.450,00 | KRW 2.265,00 | 73,40K |
| 2026-07-23 | KRW 2.350,00 | +4,21 % | KRW 2.255,00 | KRW 2.350,00 | KRW 2.255,00 | 35,12K |
| 2026-07-22 | KRW 2.255,00 | -0,22 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.230,00 | 79,53K |
| 2026-07-21 | KRW 2.260,00 | +1,80 % | KRW 2.270,00 | KRW 2.295,00 | KRW 2.180,00 | 73,49K |
| 2026-07-20 | KRW 2.220,00 | -5,93 % | KRW 2.305,00 | KRW 2.325,00 | KRW 2.205,00 | 82,47K |
| 2026-07-16 | KRW 2.360,00 | -2,88 % | KRW 2.430,00 | KRW 2.440,00 | KRW 2.355,00 | 34,79K |
| 2026-07-15 | KRW 2.430,00 | +5,19 % | KRW 2.310,00 | KRW 2.460,00 | KRW 2.305,00 | 74,44K |
| 2026-07-14 | KRW 2.310,00 | -0,22 % | KRW 2.295,00 | KRW 2.365,00 | KRW 2.225,00 | 238,06K |
| 2026-07-13 | KRW 2.315,00 | -7,40 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.315,00 | 106,96K |
| 2026-07-10 | KRW 2.500,00 | +7,99 % | KRW 2.310,00 | KRW 2.545,00 | KRW 2.310,00 | 175,35K |
| 2026-07-09 | KRW 2.315,00 | -3,94 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.300,00 | 129,78K |
| 2026-07-08 | KRW 2.410,00 | -6,77 % | KRW 2.565,00 | KRW 2.655,00 | KRW 2.410,00 | 136,73K |
| 2026-07-07 | KRW 2.585,00 | -3,00 % | KRW 2.665,00 | KRW 2.670,00 | KRW 2.555,00 | 63,96K |
| 2026-07-06 | KRW 2.665,00 | -0,93 % | KRW 2.715,00 | KRW 2.715,00 | KRW 2.580,00 | 56,98K |
| 2026-07-03 | KRW 2.690,00 | +3,07 % | KRW 2.645,00 | KRW 2.715,00 | KRW 2.500,00 | 90,30K |
| 2026-07-02 | KRW 2.610,00 | -5,09 % | KRW 2.750,00 | KRW 2.770,00 | KRW 2.600,00 | 99,37K |
| 2026-07-01 | KRW 2.750,00 | +1,48 % | KRW 2.710,00 | KRW 2.870,00 | KRW 2.680,00 | 82,56K |
| 2026-06-30 | KRW 2.710,00 | -1,81 % | KRW 2.760,00 | KRW 2.870,00 | KRW 2.710,00 | 43,46K |
| 2026-06-29 | KRW 2.760,00 | +4,15 % | KRW 2.650,00 | KRW 2.820,00 | KRW 2.650,00 | 90,00K |
| 2026-06-26 | KRW 2.650,00 | -3,81 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.520,00 | 129,67K |
| 2026-06-25 | KRW 2.755,00 | -3,84 % | KRW 2.865,00 | KRW 2.920,00 | KRW 2.750,00 | 208,89K |
| 2026-06-24 | KRW 2.865,00 | -1,88 % | KRW 2.920,00 | KRW 2.990,00 | KRW 2.800,00 | 84,43K |
| 2026-06-23 | KRW 2.920,00 | -8,18 % | KRW 3.155,00 | KRW 3.200,00 | KRW 2.920,00 | 247,03K |
| 2026-06-22 | KRW 3.180,00 | -2,30 % | KRW 3.210,00 | KRW 3.305,00 | KRW 3.140,00 | 134,56K |
| 2026-06-19 | KRW 3.255,00 | -4,96 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.190,00 | 173,43K |
| 2026-06-18 | KRW 3.425,00 | +0,15 % | KRW 3.420,00 | KRW 3.485,00 | KRW 3.335,00 | 233,18K |
| 2026-06-17 | KRW 3.420,00 | -1,30 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.310,00 | 94,13K |
| 2026-06-16 | KRW 3.465,00 | +3,74 % | KRW 3.345,00 | KRW 3.495,00 | KRW 3.280,00 | 216,34K |
| 2026-06-15 | KRW 3.340,00 | -0,60 % | KRW 3.390,00 | KRW 3.570,00 | KRW 3.310,00 | 210,24K |
| 2026-06-12 | KRW 3.360,00 | -0,88 % | KRW 3.460,00 | KRW 3.555,00 | KRW 3.315,00 | 128,93K |
| 2026-06-11 | KRW 3.390,00 | +1,65 % | KRW 3.210,00 | KRW 3.420,00 | KRW 3.200,00 | 140,54K |
| 2026-06-10 | KRW 3.335,00 | -3,19 % | KRW 3.440,00 | KRW 3.495,00 | KRW 3.180,00 | 50 |
| 2026-06-09 | KRW 3.445,00 | +6,66 % | KRW 3.185,00 | KRW 3.460,00 | KRW 3.185,00 | 202,12K |
| 2026-06-08 | KRW 3.230,00 | -5,00 % | KRW 3.120,00 | KRW 3.345,00 | KRW 3.105,00 | 304,11K |
| 2026-06-05 | KRW 3.400,00 | -5,56 % | KRW 3.530,00 | KRW 3.555,00 | KRW 3.320,00 | 289,68K |
| 2026-06-04 | KRW 3.600,00 | -1,77 % | KRW 3.665,00 | KRW 3.795,00 | KRW 3.555,00 | 197,66K |
| 2026-06-02 | KRW 3.665,00 | -6,15 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.655,00 | 323,72K |
| 2026-06-01 | KRW 3.905,00 | -2,01 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.630,00 | 358,14K |
| 2026-05-29 | KRW 3.985,00 | +4,87 % | KRW 3.895,00 | KRW 4.040,00 | KRW 3.740,00 | 410,32K |
| 2026-05-28 | KRW 3.800,00 | -3,18 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.620,00 | 331,73K |
| 2026-05-27 | KRW 3.925,00 | -8,61 % | KRW 4.305,00 | KRW 4.345,00 | KRW 3.855,00 | 453,32K |
| 2026-05-26 | KRW 4.295,00 | +1,18 % | KRW 4.295,00 | KRW 4.565,00 | KRW 4.260,00 | 434,19K |
| 2026-05-22 | KRW 4.245,00 | -0,35 % | KRW 4.230,00 | KRW 4.355,00 | KRW 4.070,00 | 377,04K |