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 3.135,00 | +0,80 % | KRW 3.165,00 | KRW 3.180,00 | KRW 3.080,00 | 50,45K |
| 2026-10-01 | KRW 3.110,00 | +0,97 % | KRW 3.115,00 | KRW 3.330,00 | KRW 3.045,00 | 106,95K |
| 2026-09-30 | KRW 3.080,00 | -0,16 % | KRW 3.085,00 | KRW 3.125,00 | KRW 3.055,00 | 37,67K |
| 2026-09-29 | KRW 3.085,00 | -1,12 % | KRW 3.120,00 | KRW 3.170,00 | KRW 3.050,00 | 31,63K |
| 2026-09-28 | KRW 3.120,00 | +0,65 % | KRW 3.120,00 | KRW 3.170,00 | KRW 3.090,00 | 48,92K |
| 2026-09-23 | KRW 3.100,00 | -0,80 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.080,00 | 62,09K |
| 2026-09-22 | KRW 3.125,00 | -1,42 % | KRW 3.170,00 | KRW 3.190,00 | KRW 3.105,00 | 71,99K |
| 2026-09-21 | KRW 3.170,00 | -2,76 % | KRW 3.230,00 | KRW 3.260,00 | KRW 3.150,00 | 135,40K |
| 2026-09-18 | KRW 3.260,00 | -1,66 % | KRW 3.310,00 | KRW 3.400,00 | KRW 3.240,00 | 99,72K |
| 2026-09-17 | KRW 3.315,00 | +0,45 % | KRW 3.300,00 | KRW 3.490,00 | KRW 3.275,00 | 271,66K |
| 2026-09-16 | KRW 3.300,00 | -1,79 % | KRW 3.340,00 | KRW 3.375,00 | KRW 3.260,00 | 147,65K |
| 2026-09-15 | KRW 3.360,00 | +0,60 % | KRW 3.270,00 | KRW 3.595,00 | KRW 3.255,00 | 891,78K |
| 2026-09-14 | KRW 3.340,00 | +6,03 % | KRW 3.180,00 | KRW 3.830,00 | KRW 3.115,00 | 3,56M |
| 2026-09-11 | KRW 3.150,00 | -0,63 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.125,00 | 17,03K |
| 2026-09-10 | KRW 3.170,00 | -0,31 % | KRW 3.180,00 | KRW 3.185,00 | KRW 3.110,00 | 11,71K |
| 2026-09-09 | KRW 3.180,00 | -0,31 % | KRW 3.190,00 | KRW 3.210,00 | KRW 3.150,00 | 18,88K |
| 2026-09-08 | KRW 3.190,00 | +1,27 % | KRW 3.105,00 | KRW 3.215,00 | KRW 3.105,00 | 25,07K |
| 2026-09-07 | KRW 3.150,00 | 0,00 % | KRW 3.100,00 | KRW 3.190,00 | KRW 3.100,00 | 15,97K |
| 2026-09-04 | KRW 3.150,00 | +1,45 % | KRW 3.075,00 | KRW 3.200,00 | KRW 3.075,00 | 19,01K |
| 2026-09-03 | KRW 3.105,00 | -1,43 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.080,00 | 26,15K |
| 2026-09-02 | KRW 3.150,00 | -1,56 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.110,00 | 20,57K |
| 2026-09-01 | KRW 3.200,00 | -0,31 % | KRW 3.215,00 | KRW 3.260,00 | KRW 3.160,00 | 21,68K |
| 2026-08-31 | KRW 3.210,00 | -1,83 % | KRW 3.255,00 | KRW 3.255,00 | KRW 3.175,00 | 15,12K |
| 2026-08-28 | KRW 3.270,00 | +1,24 % | KRW 3.230,00 | KRW 3.280,00 | KRW 3.210,00 | 33,96K |
| 2026-08-27 | KRW 3.230,00 | -1,22 % | KRW 3.245,00 | KRW 3.260,00 | KRW 3.150,00 | 19,09K |
| 2026-08-26 | KRW 3.270,00 | +5,31 % | KRW 3.080,00 | KRW 3.270,00 | KRW 3.080,00 | 79,25K |
| 2026-08-25 | KRW 3.105,00 | -0,64 % | KRW 3.125,00 | KRW 3.170,00 | KRW 3.035,00 | 52,75K |
| 2026-08-24 | KRW 3.125,00 | +0,81 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.100,00 | 29,34K |
| 2026-08-21 | KRW 3.100,00 | -1,59 % | KRW 3.140,00 | KRW 3.245,00 | KRW 3.065,00 | 65,95K |
| 2026-08-20 | KRW 3.150,00 | -0,79 % | KRW 3.170,00 | KRW 3.245,00 | KRW 3.135,00 | 75,47K |
| 2026-08-19 | KRW 3.175,00 | +3,93 % | KRW 2.985,00 | KRW 3.670,00 | KRW 2.955,00 | 660,63K |
| 2026-08-18 | KRW 3.055,00 | -2,55 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.020,00 | 29,67K |
| 2026-08-14 | KRW 3.135,00 | 0,00 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.125,00 | 15,24K |
| 2026-08-13 | KRW 3.135,00 | -1,10 % | KRW 3.180,00 | KRW 3.220,00 | KRW 3.135,00 | 32,24K |
| 2026-08-12 | KRW 3.170,00 | -0,31 % | KRW 3.180,00 | KRW 3.235,00 | KRW 3.145,00 | 33,98K |
| 2026-08-11 | KRW 3.180,00 | -0,63 % | KRW 3.175,00 | KRW 3.250,00 | KRW 3.125,00 | 26,28K |
| 2026-08-10 | KRW 3.200,00 | +3,23 % | KRW 3.105,00 | KRW 3.235,00 | KRW 3.070,00 | 45,56K |
| 2026-08-07 | KRW 3.100,00 | +1,14 % | KRW 3.040,00 | KRW 3.120,00 | KRW 3.040,00 | 32,23K |
| 2026-08-06 | KRW 3.065,00 | +0,49 % | KRW 3.070,00 | KRW 3.100,00 | KRW 3.000,00 | 24,51K |
| 2026-08-05 | KRW 3.050,00 | +2,35 % | KRW 3.000,00 | KRW 3.075,00 | KRW 2.990,00 | 31,43K |
| 2026-08-04 | KRW 2.980,00 | +2,76 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.760,00 | 63,53K |
| 2026-08-03 | KRW 2.900,00 | +1,58 % | KRW 2.940,00 | KRW 2.945,00 | KRW 2.850,00 | 35,67K |
| 2026-07-31 | KRW 2.855,00 | +1,96 % | KRW 2.780,00 | KRW 2.925,00 | KRW 2.780,00 | 49,06K |
| 2026-07-30 | KRW 2.800,00 | -2,61 % | KRW 2.660,00 | KRW 2.965,00 | KRW 2.660,00 | 47,14K |
| 2026-07-29 | KRW 2.875,00 | -4,17 % | KRW 2.990,00 | KRW 3.140,00 | KRW 2.750,00 | 126,14K |
| 2026-07-28 | KRW 3.000,00 | -4,15 % | KRW 3.130,00 | KRW 3.440,00 | KRW 2.995,00 | 203,57K |
| 2026-07-27 | KRW 3.130,00 | +0,32 % | KRW 3.200,00 | KRW 3.230,00 | KRW 3.010,00 | 39,93K |
| 2026-07-24 | KRW 3.120,00 | -0,95 % | KRW 3.100,00 | KRW 3.155,00 | KRW 3.070,00 | 15,02K |
| 2026-07-23 | KRW 3.150,00 | +2,77 % | KRW 3.065,00 | KRW 3.172,00 | KRW 3.060,00 | 25,59K |
| 2026-07-22 | KRW 3.065,00 | +0,16 % | KRW 3.035,00 | KRW 3.140,00 | KRW 3.025,00 | 33,61K |
| 2026-07-21 | KRW 3.060,00 | -0,33 % | KRW 3.060,00 | KRW 3.115,00 | KRW 3.010,00 | 23,19K |
| 2026-07-20 | KRW 3.070,00 | -3,91 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.045,00 | 39,77K |
| 2026-07-16 | KRW 3.195,00 | 0,00 % | KRW 3.195,00 | KRW 3.295,00 | KRW 3.160,00 | 36,16K |
| 2026-07-15 | KRW 3.195,00 | +2,08 % | KRW 3.105,00 | KRW 3.275,00 | KRW 3.105,00 | 36,73K |
| 2026-07-14 | KRW 3.130,00 | -3,10 % | KRW 3.205,00 | KRW 3.275,00 | KRW 3.080,00 | 83,49K |
| 2026-07-13 | KRW 3.230,00 | -3,87 % | KRW 3.390,00 | KRW 3.495,00 | KRW 3.190,00 | 33,83K |
| 2026-07-10 | KRW 3.360,00 | +2,75 % | KRW 3.250,00 | KRW 3.430,00 | KRW 3.250,00 | 33,46K |
| 2026-07-09 | KRW 3.270,00 | -3,11 % | KRW 3.350,00 | KRW 3.450,00 | KRW 3.240,00 | 38,06K |
| 2026-07-08 | KRW 3.375,00 | -3,16 % | KRW 3.480,00 | KRW 3.525,00 | KRW 3.330,00 | 54,95K |
| 2026-07-07 | KRW 3.485,00 | +0,58 % | KRW 3.380,00 | KRW 3.560,00 | KRW 3.380,00 | 54,66K |
| 2026-07-06 | KRW 3.465,00 | +1,17 % | KRW 3.425,00 | KRW 3.550,00 | KRW 3.370,00 | 17,26K |
| 2026-07-03 | KRW 3.425,00 | +0,74 % | KRW 3.375,00 | KRW 3.560,00 | KRW 3.310,00 | 28,42K |
| 2026-07-02 | KRW 3.400,00 | -1,02 % | KRW 3.495,00 | KRW 3.560,00 | KRW 3.350,00 | 61,57K |
| 2026-07-01 | KRW 3.435,00 | +1,78 % | KRW 3.375,00 | KRW 3.455,00 | KRW 3.325,00 | 21,25K |
| 2026-06-30 | KRW 3.375,00 | -2,46 % | KRW 3.460,00 | KRW 3.535,00 | KRW 3.300,00 | 32,00K |
| 2026-06-29 | KRW 3.460,00 | +5,81 % | KRW 3.230,00 | KRW 3.530,00 | KRW 3.230,00 | 39,47K |
| 2026-06-26 | KRW 3.270,00 | -5,22 % | KRW 3.370,00 | KRW 3.410,00 | KRW 3.200,00 | 84,80K |
| 2026-06-25 | KRW 3.450,00 | +1,17 % | KRW 3.430,00 | KRW 3.535,00 | KRW 3.395,00 | 63,31K |
| 2026-06-24 | KRW 3.410,00 | -0,29 % | KRW 3.310,00 | KRW 3.625,00 | KRW 3.310,00 | 123,39K |
| 2026-06-23 | KRW 3.420,00 | -6,81 % | KRW 3.565,00 | KRW 3.650,00 | KRW 3.420,00 | 88,02K |
| 2026-06-22 | KRW 3.670,00 | -3,42 % | KRW 3.700,00 | KRW 3.800,00 | KRW 3.610,00 | 49,54K |
| 2026-06-19 | KRW 3.800,00 | -3,80 % | KRW 3.950,00 | KRW 3.965,00 | KRW 3.745,00 | 70,97K |
| 2026-06-18 | KRW 3.950,00 | -4,24 % | KRW 4.265,00 | KRW 4.265,00 | KRW 3.930,00 | 104,26K |
| 2026-06-17 | KRW 4.125,00 | +2,87 % | KRW 4.050,00 | KRW 4.235,00 | KRW 4.050,00 | 135,42K |
| 2026-06-16 | KRW 4.010,00 | -0,12 % | KRW 4.040,00 | KRW 4.110,00 | KRW 3.955,00 | 102,51K |
| 2026-06-15 | KRW 4.015,00 | +6,78 % | KRW 3.835,00 | KRW 4.300,00 | KRW 3.835,00 | 463,99K |
| 2026-06-12 | KRW 3.760,00 | +2,59 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.750,00 | 71,98K |
| 2026-06-11 | KRW 3.665,00 | +3,24 % | KRW 3.525,00 | KRW 3.685,00 | KRW 3.475,00 | 71,14K |
| 2026-06-10 | KRW 3.550,00 | +0,42 % | KRW 3.535,00 | KRW 3.595,00 | KRW 3.490,00 | 39,73K |
| 2026-06-09 | KRW 3.535,00 | +2,46 % | KRW 3.425,00 | KRW 3.605,00 | KRW 3.425,00 | 63,26K |
| 2026-06-08 | KRW 3.450,00 | -6,88 % | KRW 3.610,00 | KRW 3.620,00 | KRW 3.385,00 | 89,41K |
| 2026-06-05 | KRW 3.705,00 | +0,68 % | KRW 3.680,00 | KRW 3.785,00 | KRW 3.675,00 | 67,04K |
| 2026-06-04 | KRW 3.680,00 | -1,21 % | KRW 3.635,00 | KRW 3.845,00 | KRW 3.630,00 | 105,23K |
| 2026-06-02 | KRW 3.725,00 | -1,32 % | KRW 3.750,00 | KRW 3.770,00 | KRW 3.610,00 | 138,76K |
| 2026-06-01 | KRW 3.775,00 | -5,63 % | KRW 3.920,00 | KRW 4.000,00 | KRW 3.745,00 | 169,45K |
| 2026-05-29 | KRW 4.000,00 | -0,12 % | KRW 4.025,00 | KRW 4.200,00 | KRW 3.920,00 | 89,98K |
| 2026-05-28 | KRW 4.005,00 | -2,32 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.955,00 | 101,44K |
| 2026-05-27 | KRW 4.100,00 | -1,68 % | KRW 4.140,00 | KRW 4.175,00 | KRW 4.005,00 | 115,64K |
| 2026-05-26 | KRW 4.170,00 | -2,23 % | KRW 4.350,00 | KRW 4.400,00 | KRW 4.170,00 | 80,66K |
| 2026-05-22 | KRW 4.265,00 | +2,28 % | KRW 4.180,00 | KRW 4.325,00 | KRW 4.180,00 | 51,87K |