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 3.280,00 | +0,77 % | KRW 3.235,00 | KRW 3.290,00 | KRW 3.135,00 | 24,29K |
| 2026-10-01 | KRW 3.255,00 | +3,50 % | KRW 3.180,00 | KRW 3.255,00 | KRW 3.125,00 | 47,77K |
| 2026-09-30 | KRW 3.145,00 | +1,45 % | KRW 3.100,00 | KRW 3.150,00 | KRW 3.070,00 | 37,09K |
| 2026-09-29 | KRW 3.100,00 | -0,48 % | KRW 3.085,00 | KRW 3.460,00 | KRW 3.065,00 | 351,55K |
| 2026-09-28 | KRW 3.115,00 | +0,48 % | KRW 3.100,00 | KRW 3.125,00 | KRW 3.065,00 | 13,21K |
| 2026-09-23 | KRW 3.100,00 | +0,65 % | KRW 3.080,00 | KRW 3.110,00 | KRW 3.045,00 | 7,79K |
| 2026-09-22 | KRW 3.080,00 | +0,98 % | KRW 3.115,00 | KRW 3.115,00 | KRW 3.010,00 | 12,10K |
| 2026-09-21 | KRW 3.050,00 | -1,45 % | KRW 3.065,00 | KRW 3.110,00 | KRW 3.045,00 | 15,75K |
| 2026-09-18 | KRW 3.095,00 | +1,48 % | KRW 3.060,00 | KRW 3.095,00 | KRW 3.050,00 | 8,85K |
| 2026-09-17 | KRW 3.050,00 | -0,33 % | KRW 3.035,00 | KRW 3.075,00 | KRW 3.030,00 | 9,94K |
| 2026-09-16 | KRW 3.060,00 | -0,33 % | KRW 3.070,00 | KRW 3.090,00 | KRW 3.020,00 | 12,20K |
| 2026-09-15 | KRW 3.070,00 | +0,16 % | KRW 3.045,00 | KRW 3.085,00 | KRW 3.025,00 | 5,83K |
| 2026-09-14 | KRW 3.065,00 | 0,00 % | KRW 3.045,00 | KRW 3.070,00 | KRW 2.990,00 | 10,87K |
| 2026-09-11 | KRW 3.065,00 | -2,08 % | KRW 3.105,00 | KRW 3.105,00 | KRW 3.050,00 | 12,63K |
| 2026-09-10 | KRW 3.130,00 | +0,64 % | KRW 3.110,00 | KRW 3.130,00 | KRW 3.025,00 | 17,27K |
| 2026-09-09 | KRW 3.110,00 | 0,00 % | KRW 3.070,00 | KRW 3.195,00 | KRW 3.060,00 | 16,40K |
| 2026-09-08 | KRW 3.110,00 | -0,96 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.075,00 | 7,92K |
| 2026-09-07 | KRW 3.140,00 | 0,00 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.100,00 | 24,59K |
| 2026-09-04 | KRW 3.140,00 | +1,95 % | KRW 3.130,00 | KRW 3.200,00 | KRW 3.085,00 | 15,05K |
| 2026-09-03 | KRW 3.080,00 | +1,65 % | KRW 3.030,00 | KRW 3.180,00 | KRW 3.010,00 | 28,54K |
| 2026-09-02 | KRW 3.030,00 | -1,62 % | KRW 3.005,00 | KRW 3.060,00 | KRW 2.975,00 | 11,39K |
| 2026-09-01 | KRW 3.080,00 | +0,33 % | KRW 3.050,00 | KRW 3.090,00 | KRW 3.010,00 | 27,57K |
| 2026-08-31 | KRW 3.070,00 | +0,66 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.965,00 | 3,92K |
| 2026-08-28 | KRW 3.050,00 | 0,00 % | KRW 3.025,00 | KRW 3.060,00 | KRW 2.965,00 | 31,53K |
| 2026-08-27 | KRW 3.050,00 | -1,13 % | KRW 3.045,00 | KRW 3.090,00 | KRW 3.020,00 | 15,46K |
| 2026-08-26 | KRW 3.085,00 | +2,66 % | KRW 3.050,00 | KRW 3.085,00 | KRW 3.005,00 | 14,74K |
| 2026-08-25 | KRW 3.005,00 | -2,59 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.930,00 | 15,74K |
| 2026-08-24 | KRW 3.085,00 | +3,35 % | KRW 2.975,00 | KRW 3.090,00 | KRW 2.935,00 | 14,76K |
| 2026-08-21 | KRW 2.985,00 | -3,40 % | KRW 3.075,00 | KRW 3.075,00 | KRW 2.950,00 | 23,82K |
| 2026-08-20 | KRW 3.090,00 | 0,00 % | KRW 3.090,00 | KRW 3.120,00 | KRW 3.040,00 | 21,36K |
| 2026-08-19 | KRW 3.090,00 | +3,34 % | KRW 2.960,00 | KRW 3.230,00 | KRW 2.930,00 | 52,98K |
| 2026-08-18 | KRW 2.990,00 | -2,92 % | KRW 3.080,00 | KRW 3.170,00 | KRW 2.950,00 | 33,85K |
| 2026-08-14 | KRW 3.080,00 | +0,16 % | KRW 3.075,00 | KRW 3.085,00 | KRW 2.980,00 | 23,92K |
| 2026-08-13 | KRW 3.075,00 | -1,60 % | KRW 3.105,00 | KRW 3.145,00 | KRW 3.020,00 | 25,88K |
| 2026-08-12 | KRW 3.125,00 | +2,63 % | KRW 3.005,00 | KRW 3.150,00 | KRW 2.990,00 | 59,93K |
| 2026-08-11 | KRW 3.045,00 | +2,18 % | KRW 2.980,00 | KRW 3.080,00 | KRW 2.935,00 | 31,67K |
| 2026-08-10 | KRW 2.980,00 | +1,53 % | KRW 2.900,00 | KRW 3.035,00 | KRW 2.900,00 | 25,77K |
| 2026-08-07 | KRW 2.935,00 | +0,69 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.865,00 | 8,31K |
| 2026-08-06 | KRW 2.915,00 | -0,85 % | KRW 2.935,00 | KRW 2.955,00 | KRW 2.850,00 | 12,56K |
| 2026-08-05 | KRW 2.940,00 | +3,16 % | KRW 2.860,00 | KRW 2.950,00 | KRW 2.860,00 | 27,41K |
| 2026-08-04 | KRW 2.850,00 | +4,59 % | KRW 2.670,00 | KRW 2.850,00 | KRW 2.670,00 | 32,26K |
| 2026-08-03 | KRW 2.725,00 | +1,30 % | KRW 2.690,00 | KRW 2.830,00 | KRW 2.690,00 | 30,98K |
| 2026-07-31 | KRW 2.690,00 | +7,39 % | KRW 2.550,00 | KRW 2.800,00 | KRW 2.550,00 | 77,02K |
| 2026-07-30 | KRW 2.505,00 | -2,34 % | KRW 2.505,00 | KRW 2.695,00 | KRW 2.505,00 | 55,88K |
| 2026-07-29 | KRW 2.565,00 | -8,06 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.505,00 | 79,67K |
| 2026-07-28 | KRW 2.790,00 | -1,76 % | KRW 2.820,00 | KRW 2.825,00 | KRW 2.705,00 | 43,66K |
| 2026-07-27 | KRW 2.840,00 | -0,35 % | KRW 2.900,00 | KRW 2.915,00 | KRW 2.825,00 | 36,66K |
| 2026-07-24 | KRW 2.850,00 | -3,39 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.850,00 | 52,63K |
| 2026-07-23 | KRW 2.950,00 | +0,85 % | KRW 2.940,00 | KRW 2.995,00 | KRW 2.925,00 | 39,70K |
| 2026-07-22 | KRW 2.925,00 | +1,39 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.910,00 | 47,32K |
| 2026-07-21 | KRW 2.885,00 | -2,04 % | KRW 2.945,00 | KRW 2.950,00 | KRW 2.835,00 | 104,53K |
| 2026-07-20 | KRW 2.945,00 | -2,16 % | KRW 3.010,00 | KRW 3.060,00 | KRW 2.900,00 | 75,32K |
| 2026-07-16 | KRW 3.010,00 | -1,31 % | KRW 2.985,00 | KRW 3.075,00 | KRW 2.945,00 | 107,62K |
| 2026-07-15 | KRW 3.050,00 | +2,52 % | KRW 2.990,00 | KRW 3.115,00 | KRW 2.990,00 | 59,45K |
| 2026-07-14 | KRW 2.975,00 | -1,49 % | KRW 2.985,00 | KRW 3.135,00 | KRW 2.930,00 | 179,39K |
| 2026-07-13 | KRW 3.020,00 | -6,79 % | KRW 3.250,00 | KRW 3.300,00 | KRW 3.020,00 | 118,24K |
| 2026-07-10 | KRW 3.240,00 | +9,46 % | KRW 2.950,00 | KRW 3.280,00 | KRW 2.950,00 | 190,11K |
| 2026-07-09 | KRW 2.960,00 | -0,84 % | KRW 2.985,00 | KRW 3.060,00 | KRW 2.935,00 | 147,11K |
| 2026-07-08 | KRW 2.985,00 | -4,94 % | KRW 3.100,00 | KRW 3.155,00 | KRW 2.980,00 | 154,82K |
| 2026-07-07 | KRW 3.140,00 | -4,27 % | KRW 3.210,00 | KRW 3.440,00 | KRW 3.125,00 | 239,69K |
| 2026-07-06 | KRW 3.280,00 | +4,13 % | KRW 3.125,00 | KRW 3.280,00 | KRW 3.080,00 | 190,11K |
| 2026-07-03 | KRW 3.150,00 | -3,23 % | KRW 3.260,00 | KRW 3.285,00 | KRW 3.045,00 | 161,29K |
| 2026-07-02 | KRW 3.255,00 | -5,92 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.245,00 | 283,35K |
| 2026-07-01 | KRW 3.460,00 | +3,44 % | KRW 3.360,00 | KRW 3.640,00 | KRW 3.270,00 | 366,13K |
| 2026-06-30 | KRW 3.345,00 | -7,47 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.310,00 | 333,14K |
| 2026-06-29 | KRW 3.615,00 | +7,91 % | KRW 3.500,00 | KRW 3.845,00 | KRW 3.405,00 | 692,72K |
| 2026-06-26 | KRW 3.350,00 | +3,72 % | KRW 3.465,00 | KRW 3.975,00 | KRW 3.275,00 | 1,99M |
| 2026-06-25 | KRW 3.230,00 | -26,92 % | KRW 4.860,00 | KRW 5.100,00 | KRW 3.230,00 | 4,28M |
| 2026-06-24 | KRW 4.420,00 | +30,00 % | KRW 3.565,00 | KRW 4.420,00 | KRW 3.480,00 | 1,05M |
| 2026-06-23 | KRW 3.400,00 | -8,36 % | KRW 3.895,00 | KRW 4.265,00 | KRW 3.400,00 | 1,66M |
| 2026-06-22 | KRW 3.710,00 | +12,42 % | KRW 3.300,00 | KRW 4.095,00 | KRW 3.110,00 | 651,14K |
| 2026-06-19 | KRW 3.300,00 | -3,37 % | KRW 3.415,00 | KRW 3.575,00 | KRW 3.200,00 | 42,33K |
| 2026-06-18 | KRW 3.415,00 | -4,48 % | KRW 3.575,00 | KRW 3.580,00 | KRW 3.385,00 | 36,58K |
| 2026-06-17 | KRW 3.575,00 | +2,14 % | KRW 3.500,00 | KRW 3.660,00 | KRW 3.500,00 | 20,90K |
| 2026-06-16 | KRW 3.500,00 | +2,49 % | KRW 3.420,00 | KRW 3.575,00 | KRW 3.380,00 | 32,27K |
| 2026-06-15 | KRW 3.415,00 | +0,15 % | KRW 3.460,00 | KRW 3.550,00 | KRW 3.375,00 | 19,60K |
| 2026-06-12 | KRW 3.410,00 | +3,81 % | KRW 3.350,00 | KRW 3.490,00 | KRW 3.350,00 | 29,63K |
| 2026-06-11 | KRW 3.285,00 | +1,39 % | KRW 3.235,00 | KRW 3.290,00 | KRW 3.110,00 | 23,50K |
| 2026-06-10 | KRW 3.240,00 | -2,41 % | KRW 3.280,00 | KRW 3.520,00 | KRW 3.215,00 | 50,31K |
| 2026-06-09 | KRW 3.320,00 | +2,79 % | KRW 3.175,00 | KRW 3.485,00 | KRW 3.175,00 | 27,10K |
| 2026-06-08 | KRW 3.230,00 | -4,72 % | KRW 3.165,00 | KRW 3.315,00 | KRW 3.165,00 | 40,17K |
| 2026-06-05 | KRW 3.390,00 | +0,30 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.260,00 | 32,46K |
| 2026-06-04 | KRW 3.380,00 | -3,43 % | KRW 3.500,00 | KRW 3.585,00 | KRW 3.350,00 | 18,07K |
| 2026-06-02 | KRW 3.500,00 | +1,01 % | KRW 3.510,00 | KRW 3.565,00 | KRW 3.320,00 | 36,22K |
| 2026-06-01 | KRW 3.465,00 | -6,48 % | KRW 3.705,00 | KRW 3.710,00 | KRW 3.425,00 | 49,41K |
| 2026-05-29 | KRW 3.705,00 | -2,24 % | KRW 3.800,00 | KRW 3.885,00 | KRW 3.600,00 | 84,21K |
| 2026-05-28 | KRW 3.790,00 | -2,94 % | KRW 4.000,00 | KRW 4.070,00 | KRW 3.705,00 | 85,64K |
| 2026-05-27 | KRW 3.905,00 | -5,33 % | KRW 4.150,00 | KRW 4.195,00 | KRW 3.905,00 | 124,22K |
| 2026-05-26 | KRW 4.125,00 | +0,49 % | KRW 4.100,00 | KRW 4.210,00 | KRW 4.000,00 | 60,74K |
| 2026-05-22 | KRW 4.105,00 | +0,12 % | KRW 4.070,00 | KRW 4.140,00 | KRW 4.065,00 | 30,24K |