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 3.085,00 | 0,00 % | KRW 3.095,00 | KRW 3.100,00 | KRW 3.035,00 | 30,91K |
| 2026-10-01 | KRW 3.085,00 | -1,44 % | KRW 3.100,00 | KRW 3.125,00 | KRW 3.055,00 | 42,99K |
| 2026-09-30 | KRW 3.130,00 | +2,12 % | KRW 3.095,00 | KRW 3.160,00 | KRW 3.075,00 | 26,60K |
| 2026-09-29 | KRW 3.065,00 | -1,61 % | KRW 3.085,00 | KRW 3.115,00 | KRW 3.020,00 | 25,51K |
| 2026-09-28 | KRW 3.115,00 | +0,16 % | KRW 3.110,00 | KRW 3.180,00 | KRW 3.040,00 | 37,88K |
| 2026-09-23 | KRW 3.110,00 | 0,00 % | KRW 3.085,00 | KRW 3.125,00 | KRW 3.050,00 | 41,56K |
| 2026-09-22 | KRW 3.110,00 | -1,74 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.085,00 | 20,69K |
| 2026-09-21 | KRW 3.165,00 | -2,01 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.115,00 | 39,76K |
| 2026-09-18 | KRW 3.230,00 | +0,31 % | KRW 3.220,00 | KRW 3.260,00 | KRW 3.200,00 | 21,95K |
| 2026-09-17 | KRW 3.220,00 | +1,26 % | KRW 3.180,00 | KRW 3.265,00 | KRW 3.140,00 | 33,36K |
| 2026-09-16 | KRW 3.180,00 | -0,16 % | KRW 3.190,00 | KRW 3.230,00 | KRW 3.150,00 | 21,27K |
| 2026-09-15 | KRW 3.185,00 | -2,75 % | KRW 3.200,00 | KRW 3.255,00 | KRW 3.180,00 | 27,61K |
| 2026-09-14 | KRW 3.275,00 | -0,91 % | KRW 3.300,00 | KRW 3.310,00 | KRW 3.215,00 | 37,43K |
| 2026-09-11 | KRW 3.305,00 | +0,30 % | KRW 3.285,00 | KRW 3.340,00 | KRW 3.250,00 | 23,81K |
| 2026-09-10 | KRW 3.295,00 | -0,15 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.195,00 | 49,75K |
| 2026-09-09 | KRW 3.300,00 | +0,76 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.270,00 | 33,34K |
| 2026-09-08 | KRW 3.275,00 | -1,95 % | KRW 3.270,00 | KRW 3.365,00 | KRW 3.260,00 | 38,55K |
| 2026-09-07 | KRW 3.340,00 | -1,04 % | KRW 3.375,00 | KRW 3.400,00 | KRW 3.300,00 | 18,71K |
| 2026-09-04 | KRW 3.375,00 | +1,96 % | KRW 3.250,00 | KRW 3.375,00 | KRW 3.240,00 | 31,49K |
| 2026-09-03 | KRW 3.310,00 | +1,69 % | KRW 3.270,00 | KRW 3.325,00 | KRW 3.190,00 | 86,91K |
| 2026-09-02 | KRW 3.255,00 | -1,51 % | KRW 3.270,00 | KRW 3.330,00 | KRW 3.220,00 | 40,97K |
| 2026-09-01 | KRW 3.305,00 | -0,60 % | KRW 3.325,00 | KRW 3.345,00 | KRW 3.250,00 | 42,51K |
| 2026-08-31 | KRW 3.325,00 | -1,77 % | KRW 3.380,00 | KRW 3.385,00 | KRW 3.240,00 | 27,91K |
| 2026-08-28 | KRW 3.385,00 | +0,45 % | KRW 3.335,00 | KRW 3.395,00 | KRW 3.290,00 | 55,74K |
| 2026-08-27 | KRW 3.370,00 | +0,75 % | KRW 3.305,00 | KRW 3.375,00 | KRW 3.275,00 | 96,18K |
| 2026-08-26 | KRW 3.345,00 | +2,92 % | KRW 3.180,00 | KRW 3.730,00 | KRW 3.180,00 | 1,69M |
| 2026-08-25 | KRW 3.250,00 | +3,01 % | KRW 3.075,00 | KRW 3.255,00 | KRW 3.045,00 | 66,31K |
| 2026-08-24 | KRW 3.155,00 | +1,12 % | KRW 3.120,00 | KRW 3.165,00 | KRW 3.085,00 | 64,52K |
| 2026-08-21 | KRW 3.120,00 | -5,31 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.095,00 | 48,84K |
| 2026-08-20 | KRW 3.295,00 | +2,01 % | KRW 3.215,00 | KRW 3.300,00 | KRW 3.175,00 | 48,20K |
| 2026-08-19 | KRW 3.230,00 | -4,15 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.180,00 | 60,95K |
| 2026-08-18 | KRW 3.370,00 | -2,60 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.275,00 | 71,40K |
| 2026-08-14 | KRW 3.460,00 | +10,02 % | KRW 3.360,00 | KRW 3.800,00 | KRW 3.325,00 | 401,00K |
| 2026-08-13 | KRW 3.145,00 | +0,32 % | KRW 3.145,00 | KRW 3.185,00 | KRW 3.100,00 | 48,21K |
| 2026-08-12 | KRW 3.135,00 | +0,64 % | KRW 3.085,00 | KRW 3.150,00 | KRW 3.045,00 | 21,09K |
| 2026-08-11 | KRW 3.115,00 | -0,16 % | KRW 3.095,00 | KRW 3.135,00 | KRW 3.035,00 | 37,97K |
| 2026-08-10 | KRW 3.120,00 | +4,35 % | KRW 3.010,00 | KRW 3.135,00 | KRW 2.905,00 | 58,88K |
| 2026-08-07 | KRW 2.990,00 | -1,64 % | KRW 3.050,00 | KRW 3.085,00 | KRW 2.930,00 | 35,69K |
| 2026-08-06 | KRW 3.040,00 | -2,09 % | KRW 3.100,00 | KRW 3.130,00 | KRW 2.995,00 | 26,82K |
| 2026-08-05 | KRW 3.105,00 | +2,48 % | KRW 3.035,00 | KRW 3.160,00 | KRW 3.035,00 | 44,68K |
| 2026-08-04 | KRW 3.030,00 | +4,66 % | KRW 2.890,00 | KRW 3.030,00 | KRW 2.890,00 | 36,85K |
| 2026-08-03 | KRW 2.895,00 | +0,17 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.820,00 | 40,63K |
| 2026-07-31 | KRW 2.890,00 | +9,89 % | KRW 2.675,00 | KRW 2.915,00 | KRW 2.675,00 | 103,85K |
| 2026-07-30 | KRW 2.630,00 | +3,14 % | KRW 2.475,00 | KRW 2.765,00 | KRW 2.475,00 | 91,11K |
| 2026-07-29 | KRW 2.550,00 | -7,44 % | KRW 2.765,00 | KRW 2.880,00 | KRW 2.485,00 | 138,10K |
| 2026-07-28 | KRW 2.755,00 | -8,17 % | KRW 2.975,00 | KRW 3.215,00 | KRW 2.755,00 | 237,84K |
| 2026-07-27 | KRW 3.000,00 | -6,25 % | KRW 3.190,00 | KRW 3.205,00 | KRW 3.000,00 | 76,20K |
| 2026-07-24 | KRW 3.200,00 | +4,40 % | KRW 3.065,00 | KRW 3.635,00 | KRW 3.005,00 | 573,11K |
| 2026-07-23 | KRW 3.065,00 | +6,98 % | KRW 2.900,00 | KRW 3.065,00 | KRW 2.875,00 | 85,61K |
| 2026-07-22 | KRW 2.865,00 | 0,00 % | KRW 2.920,00 | KRW 2.985,00 | KRW 2.810,00 | 27,19K |
| 2026-07-21 | KRW 2.865,00 | -0,52 % | KRW 2.855,00 | KRW 2.940,00 | KRW 2.815,00 | 35,41K |
| 2026-07-20 | KRW 2.880,00 | -3,68 % | KRW 3.100,00 | KRW 3.120,00 | KRW 2.840,00 | 99,96K |
| 2026-07-16 | KRW 2.990,00 | -0,50 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.920,00 | 26,95K |
| 2026-07-15 | KRW 3.005,00 | +3,98 % | KRW 2.910,00 | KRW 3.030,00 | KRW 2.910,00 | 39,95K |
| 2026-07-14 | KRW 2.890,00 | 0,00 % | KRW 2.825,00 | KRW 2.935,00 | KRW 2.790,00 | 88,90K |
| 2026-07-13 | KRW 2.890,00 | -8,54 % | KRW 3.165,00 | KRW 3.245,00 | KRW 2.890,00 | 72,31K |
| 2026-07-10 | KRW 3.160,00 | +5,86 % | KRW 2.985,00 | KRW 3.185,00 | KRW 2.985,00 | 28,72K |
| 2026-07-09 | KRW 2.985,00 | +1,02 % | KRW 2.935,00 | KRW 3.090,00 | KRW 2.930,00 | 30,85K |
| 2026-07-08 | KRW 2.955,00 | -5,59 % | KRW 3.130,00 | KRW 3.155,00 | KRW 2.850,00 | 72,32K |
| 2026-07-07 | KRW 3.130,00 | -5,58 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.070,00 | 95,53K |
| 2026-07-06 | KRW 3.315,00 | +0,15 % | KRW 3.310,00 | KRW 3.440,00 | KRW 3.235,00 | 31,35K |
| 2026-07-03 | KRW 3.310,00 | +4,42 % | KRW 3.285,00 | KRW 3.330,00 | KRW 3.045,00 | 60,42K |
| 2026-07-02 | KRW 3.170,00 | -4,66 % | KRW 3.325,00 | KRW 3.340,00 | KRW 3.170,00 | 95,69K |
| 2026-07-01 | KRW 3.325,00 | +3,91 % | KRW 3.240,00 | KRW 3.325,00 | KRW 3.135,00 | 103,18K |
| 2026-06-30 | KRW 3.200,00 | -3,61 % | KRW 3.320,00 | KRW 3.345,00 | KRW 3.115,00 | 66,25K |
| 2026-06-29 | KRW 3.320,00 | +9,75 % | KRW 3.025,00 | KRW 3.365,00 | KRW 3.025,00 | 111,83K |
| 2026-06-26 | KRW 3.025,00 | -6,92 % | KRW 3.250,00 | KRW 3.250,00 | KRW 2.880,00 | 172,22K |
| 2026-06-25 | KRW 3.250,00 | -0,76 % | KRW 3.275,00 | KRW 3.395,00 | KRW 3.210,00 | 64,45K |
| 2026-06-24 | KRW 3.275,00 | 0,00 % | KRW 3.245,00 | KRW 3.390,00 | KRW 3.200,00 | 83,88K |
| 2026-06-23 | KRW 3.275,00 | -8,52 % | KRW 3.505,00 | KRW 3.565,00 | KRW 3.240,00 | 144,44K |
| 2026-06-22 | KRW 3.580,00 | -1,78 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.505,00 | 51,19K |
| 2026-06-19 | KRW 3.645,00 | -5,32 % | KRW 3.850,00 | KRW 3.910,00 | KRW 3.595,00 | 128,20K |
| 2026-06-18 | KRW 3.850,00 | -5,75 % | KRW 4.085,00 | KRW 4.105,00 | KRW 3.845,00 | 79,23K |
| 2026-06-17 | KRW 4.085,00 | +0,37 % | KRW 4.100,00 | KRW 4.245,00 | KRW 4.000,00 | 79,25K |
| 2026-06-16 | KRW 4.070,00 | +1,75 % | KRW 3.970,00 | KRW 4.090,00 | KRW 3.940,00 | 55,87K |
| 2026-06-15 | KRW 4.000,00 | +4,99 % | KRW 3.840,00 | KRW 4.050,00 | KRW 3.840,00 | 81,43K |
| 2026-06-12 | KRW 3.810,00 | +4,38 % | KRW 3.710,00 | KRW 3.900,00 | KRW 3.710,00 | 86,83K |
| 2026-06-11 | KRW 3.650,00 | +2,96 % | KRW 3.545,00 | KRW 3.655,00 | KRW 3.420,00 | 62,53K |
| 2026-06-10 | KRW 3.545,00 | 0,00 % | KRW 3.480,00 | KRW 3.630,00 | KRW 3.465,00 | 210 |
| 2026-06-09 | KRW 3.545,00 | +2,90 % | KRW 3.440,00 | KRW 3.595,00 | KRW 3.440,00 | 63,10K |
| 2026-06-08 | KRW 3.445,00 | -7,89 % | KRW 3.480,00 | KRW 3.685,00 | KRW 3.410,00 | 128,98K |
| 2026-06-05 | KRW 3.740,00 | -2,48 % | KRW 3.835,00 | KRW 3.910,00 | KRW 3.595,00 | 106,75K |
| 2026-06-04 | KRW 3.835,00 | +3,79 % | KRW 3.710,00 | KRW 4.000,00 | KRW 3.710,00 | 100,90K |
| 2026-06-02 | KRW 3.695,00 | -4,03 % | KRW 3.820,00 | KRW 3.850,00 | KRW 3.500,00 | 146,52K |
| 2026-06-01 | KRW 3.850,00 | -5,29 % | KRW 4.045,00 | KRW 4.120,00 | KRW 3.850,00 | 153,17K |
| 2026-05-29 | KRW 4.065,00 | -2,05 % | KRW 4.160,00 | KRW 4.220,00 | KRW 3.990,00 | 115,81K |
| 2026-05-28 | KRW 4.150,00 | -6,74 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.020,00 | 199,41K |
| 2026-05-27 | KRW 4.450,00 | -5,12 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.445,00 | 160,92K |
| 2026-05-26 | KRW 4.690,00 | +0,97 % | KRW 4.740,00 | KRW 4.815,00 | KRW 4.620,00 | 180,32K |
| 2026-05-22 | KRW 4.645,00 | +2,54 % | KRW 4.530,00 | KRW 4.685,00 | KRW 4.510,00 | 185,60K |