Markt geöffnet· · 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 3.160,00 | +0,48 % | KRW 3.135,00 | KRW 3.170,00 | KRW 3.075,00 | 30,21K |
| 2026-09-30 | KRW 3.145,00 | -2,18 % | KRW 3.200,00 | KRW 3.205,00 | KRW 3.140,00 | 24,25K |
| 2026-09-29 | KRW 3.215,00 | -1,23 % | KRW 3.225,00 | KRW 3.305,00 | KRW 3.165,00 | 41,53K |
| 2026-09-28 | KRW 3.255,00 | +2,36 % | KRW 3.195,00 | KRW 3.270,00 | KRW 3.090,00 | 125,76K |
| 2026-09-23 | KRW 3.180,00 | +0,79 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.130,00 | 14,47K |
| 2026-09-22 | KRW 3.155,00 | -0,32 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.140,00 | 24,08K |
| 2026-09-21 | KRW 3.165,00 | -1,71 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.110,00 | 38,27K |
| 2026-09-18 | KRW 3.220,00 | +1,10 % | KRW 3.190,00 | KRW 3.265,00 | KRW 3.175,00 | 59,91K |
| 2026-09-17 | KRW 3.185,00 | +0,16 % | KRW 3.155,00 | KRW 3.220,00 | KRW 3.125,00 | 33,57K |
| 2026-09-16 | KRW 3.180,00 | +0,95 % | KRW 3.115,00 | KRW 3.200,00 | KRW 3.115,00 | 35,88K |
| 2026-09-15 | KRW 3.150,00 | -1,25 % | KRW 3.190,00 | KRW 3.220,00 | KRW 3.145,00 | 28,45K |
| 2026-09-14 | KRW 3.190,00 | -0,16 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.140,00 | 36,38K |
| 2026-09-11 | KRW 3.195,00 | +1,27 % | KRW 3.155,00 | KRW 3.220,00 | KRW 3.140,00 | 47,17K |
| 2026-09-10 | KRW 3.155,00 | -1,41 % | KRW 3.255,00 | KRW 3.255,00 | KRW 3.100,00 | 54,43K |
| 2026-09-09 | KRW 3.200,00 | +0,16 % | KRW 3.195,00 | KRW 3.300,00 | KRW 3.155,00 | 60,92K |
| 2026-09-08 | KRW 3.195,00 | -2,89 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.150,00 | 232,49K |
| 2026-09-07 | KRW 3.290,00 | -1,94 % | KRW 3.355,00 | KRW 3.365,00 | KRW 3.260,00 | 54,12K |
| 2026-09-04 | KRW 3.355,00 | +1,36 % | KRW 3.380,00 | KRW 3.465,00 | KRW 3.220,00 | 135,94K |
| 2026-09-03 | KRW 3.310,00 | -2,65 % | KRW 3.410,00 | KRW 3.425,00 | KRW 3.260,00 | 266,85K |
| 2026-09-02 | KRW 3.400,00 | +6,75 % | KRW 3.180,00 | KRW 3.885,00 | KRW 3.115,00 | 2,02M |
| 2026-09-01 | KRW 3.185,00 | +0,47 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.115,00 | 72,78K |
| 2026-08-31 | KRW 3.170,00 | -0,63 % | KRW 3.190,00 | KRW 3.350,00 | KRW 3.110,00 | 136,92K |
| 2026-08-28 | KRW 3.190,00 | +0,63 % | KRW 3.170,00 | KRW 3.300,00 | KRW 3.115,00 | 138,38K |
| 2026-08-27 | KRW 3.170,00 | -0,31 % | KRW 3.180,00 | KRW 3.260,00 | KRW 3.150,00 | 80,45K |
| 2026-08-26 | KRW 3.180,00 | +1,44 % | KRW 3.135,00 | KRW 3.300,00 | KRW 3.115,00 | 61,90K |
| 2026-08-25 | KRW 3.135,00 | +1,13 % | KRW 3.100,00 | KRW 3.145,00 | KRW 3.025,00 | 63,64K |
| 2026-08-24 | KRW 3.100,00 | -0,48 % | KRW 3.100,00 | KRW 3.220,00 | KRW 3.080,00 | 55,66K |
| 2026-08-21 | KRW 3.115,00 | -3,71 % | KRW 3.235,00 | KRW 3.345,00 | KRW 3.105,00 | 228,56K |
| 2026-08-20 | KRW 3.235,00 | +5,55 % | KRW 3.150,00 | KRW 3.620,00 | KRW 3.045,00 | 1,04M |
| 2026-08-19 | KRW 3.065,00 | -0,49 % | KRW 3.080,00 | KRW 3.180,00 | KRW 3.000,00 | 55,62K |
| 2026-08-18 | KRW 3.080,00 | -3,75 % | KRW 3.205,00 | KRW 3.290,00 | KRW 3.075,00 | 157,05K |
| 2026-08-14 | KRW 3.200,00 | -0,78 % | KRW 3.260,00 | KRW 3.280,00 | KRW 3.125,00 | 104,52K |
| 2026-08-13 | KRW 3.225,00 | -6,11 % | KRW 3.420,00 | KRW 3.550,00 | KRW 3.200,00 | 530,34K |
| 2026-08-12 | KRW 3.435,00 | +0,73 % | KRW 3.380,00 | KRW 3.925,00 | KRW 3.155,00 | 2,85M |
| 2026-08-11 | KRW 3.410,00 | +17,99 % | KRW 2.935,00 | KRW 3.710,00 | KRW 2.880,00 | 2,10M |
| 2026-08-10 | KRW 2.890,00 | +1,58 % | KRW 2.825,00 | KRW 2.940,00 | KRW 2.825,00 | 57,66K |
| 2026-08-07 | KRW 2.845,00 | -1,90 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.800,00 | 65,62K |
| 2026-08-06 | KRW 2.900,00 | -0,51 % | KRW 2.915,00 | KRW 3.060,00 | KRW 2.840,00 | 126,25K |
| 2026-08-05 | KRW 2.915,00 | +1,39 % | KRW 2.895,00 | KRW 2.970,00 | KRW 2.875,00 | 76,71K |
| 2026-08-04 | KRW 2.875,00 | +0,88 % | KRW 2.845,00 | KRW 2.920,00 | KRW 2.795,00 | 99,67K |
| 2026-08-03 | KRW 2.850,00 | 0,00 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.750,00 | 73,01K |
| 2026-07-31 | KRW 2.850,00 | -3,06 % | KRW 2.940,00 | KRW 2.970,00 | KRW 2.750,00 | 304,17K |
| 2026-07-30 | KRW 2.940,00 | +10,11 % | KRW 2.810,00 | KRW 3.300,00 | KRW 2.640,00 | 1,57M |
| 2026-07-29 | KRW 2.670,00 | -5,82 % | KRW 2.815,00 | KRW 2.890,00 | KRW 2.600,00 | 113,85K |
| 2026-07-28 | KRW 2.835,00 | -5,81 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.820,00 | 84,58K |
| 2026-07-27 | KRW 3.010,00 | +0,17 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.975,00 | 39,70K |
| 2026-07-24 | KRW 3.005,00 | -4,60 % | KRW 3.125,00 | KRW 3.160,00 | KRW 2.970,00 | 95,08K |
| 2026-07-23 | KRW 3.150,00 | +0,32 % | KRW 3.140,00 | KRW 3.245,00 | KRW 3.105,00 | 89,91K |
| 2026-07-22 | KRW 3.140,00 | -1,10 % | KRW 3.190,00 | KRW 3.295,00 | KRW 3.135,00 | 105,26K |
| 2026-07-21 | KRW 3.175,00 | -3,20 % | KRW 3.305,00 | KRW 3.325,00 | KRW 3.150,00 | 143,22K |
| 2026-07-20 | KRW 3.280,00 | -5,20 % | KRW 3.430,00 | KRW 3.455,00 | KRW 3.275,00 | 133,15K |
| 2026-07-16 | KRW 3.460,00 | -8,71 % | KRW 3.730,00 | KRW 3.900,00 | KRW 3.435,00 | 183,86K |
| 2026-07-15 | KRW 3.790,00 | -1,17 % | KRW 3.900,00 | KRW 3.915,00 | KRW 3.735,00 | 123,79K |
| 2026-07-14 | KRW 3.835,00 | -4,84 % | KRW 4.000,00 | KRW 4.165,00 | KRW 3.770,00 | 220,15K |
| 2026-07-13 | KRW 4.030,00 | -10,24 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.020,00 | 236,17K |
| 2026-07-10 | KRW 4.490,00 | +10,05 % | KRW 4.110,00 | KRW 4.960,00 | KRW 4.090,00 | 777,01K |
| 2026-07-09 | KRW 4.080,00 | -5,88 % | KRW 4.285,00 | KRW 4.345,00 | KRW 3.935,00 | 458,55K |
| 2026-07-08 | KRW 4.335,00 | -3,88 % | KRW 4.550,00 | KRW 4.945,00 | KRW 4.265,00 | 1,57M |
| 2026-07-07 | KRW 4.510,00 | -14,58 % | KRW 4.855,00 | KRW 5.720,00 | KRW 4.500,00 | 1,80M |
| 2026-07-06 | KRW 5.280,00 | +8,53 % | KRW 4.865,00 | KRW 5.290,00 | KRW 4.565,00 | 376,58K |
| 2026-07-03 | KRW 4.865,00 | -8,72 % | KRW 5.390,00 | KRW 5.390,00 | KRW 4.515,00 | 287,47K |
| 2026-07-02 | KRW 5.330,00 | -24,72 % | KRW 6.310,00 | KRW 6.310,00 | KRW 4.960,00 | 878,22K |
| 2026-07-01 | KRW 7.080,00 | +29,91 % | KRW 5.590,00 | KRW 7.080,00 | KRW 5.560,00 | 4,82M |
| 2026-06-30 | KRW 5.450,00 | -14,44 % | KRW 6.590,00 | KRW 7.820,00 | KRW 4.855,00 | 10,13M |
| 2026-06-29 | KRW 6.370,00 | +30,00 % | KRW 5.740,00 | KRW 6.370,00 | KRW 5.290,00 | 4,09M |
| 2026-06-26 | KRW 4.900,00 | +29,97 % | KRW 3.925,00 | KRW 4.900,00 | KRW 3.925,00 | 2,40M |
| 2026-06-25 | KRW 3.770,00 | -21,05 % | KRW 5.150,00 | KRW 6.190,00 | KRW 3.735,00 | 4,54M |
| 2026-06-24 | KRW 4.775,00 | +29,93 % | KRW 3.705,00 | KRW 4.775,00 | KRW 3.705,00 | 1,01M |
| 2026-06-23 | KRW 3.675,00 | -0,54 % | KRW 3.685,00 | KRW 3.945,00 | KRW 3.515,00 | 84,42K |
| 2026-06-22 | KRW 3.695,00 | -1,34 % | KRW 3.745,00 | KRW 3.785,00 | KRW 3.570,00 | 19,94K |
| 2026-06-19 | KRW 3.745,00 | +2,46 % | KRW 3.660,00 | KRW 4.080,00 | KRW 3.600,00 | 126,01K |
| 2026-06-18 | KRW 3.655,00 | +1,81 % | KRW 3.590,00 | KRW 3.730,00 | KRW 3.540,00 | 32,80K |
| 2026-06-17 | KRW 3.590,00 | +0,56 % | KRW 3.570,00 | KRW 3.595,00 | KRW 3.545,00 | 2,03K |
| 2026-06-16 | KRW 3.570,00 | +2,59 % | KRW 3.500,00 | KRW 3.640,00 | KRW 3.425,00 | 2,86K |
| 2026-06-15 | KRW 3.480,00 | +2,20 % | KRW 3.380,00 | KRW 3.665,00 | KRW 3.380,00 | 2,61K |
| 2026-06-12 | KRW 3.405,00 | -1,16 % | KRW 3.450,00 | KRW 3.495,00 | KRW 3.395,00 | 1,86K |
| 2026-06-11 | KRW 3.445,00 | -0,14 % | KRW 3.395,00 | KRW 3.460,00 | KRW 3.395,00 | 551 |
| 2026-06-10 | KRW 3.450,00 | +1,17 % | KRW 3.390,00 | KRW 3.450,00 | KRW 3.385,00 | 1,59K |
| 2026-06-09 | KRW 3.410,00 | +3,02 % | KRW 3.245,00 | KRW 3.450,00 | KRW 3.245,00 | 2,19K |
| 2026-06-08 | KRW 3.310,00 | +0,76 % | KRW 3.260,00 | KRW 3.330,00 | KRW 3.210,00 | 3,10K |
| 2026-06-05 | KRW 3.285,00 | -2,81 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.250,00 | 3,58K |
| 2026-06-04 | KRW 3.380,00 | +2,11 % | KRW 3.370,00 | KRW 3.380,00 | KRW 3.310,00 | 818 |
| 2026-06-02 | KRW 3.310,00 | -1,05 % | KRW 3.405,00 | KRW 3.405,00 | KRW 3.210,00 | 5,63K |
| 2026-06-01 | KRW 3.345,00 | -2,76 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.300,00 | 12,77K |
| 2026-05-29 | KRW 3.440,00 | -0,15 % | KRW 3.415,00 | KRW 3.505,00 | KRW 3.415,00 | 7,27K |
| 2026-05-28 | KRW 3.445,00 | 0,00 % | KRW 3.445,00 | KRW 3.580,00 | KRW 3.430,00 | 6,73K |
| 2026-05-27 | KRW 3.445,00 | -3,50 % | KRW 3.545,00 | KRW 3.570,00 | KRW 3.445,00 | 27,40K |
| 2026-05-26 | KRW 3.570,00 | 0,00 % | KRW 3.575,00 | KRW 3.655,00 | KRW 3.565,00 | 7,81K |
| 2026-05-22 | KRW 3.570,00 | -2,99 % | KRW 3.750,00 | KRW 3.795,00 | KRW 3.480,00 | 106,11K |
| 2026-05-21 | KRW 3.680,00 | -0,94 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.630,00 | 22,08K |