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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.665,00 | KRW 2.300,00 | 867,00K |
| 2026-09-29 | KRW 2.550,00 | -1,16 % | KRW 2.875,00 | KRW 2.965,00 | KRW 2.410,00 | 3,57M |
| 2026-09-28 | KRW 2.580,00 | +29,84 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.580,00 | 210,06K |
| 2026-09-23 | KRW 1.987,00 | +0,25 % | KRW 1.975,00 | KRW 1.997,00 |
| KRW 1.923,00 |
| 330,26K |
| 2026-09-22 | KRW 1.982,00 | -1,39 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.981,00 | 198,10K |
| 2026-09-21 | KRW 2.010,00 | +4,80 % | KRW 1.997,00 | KRW 2.065,00 | KRW 1.901,00 | 510,30K |
| 2026-09-18 | KRW 1.918,00 | -6,44 % | KRW 2.055,00 | KRW 2.065,00 | KRW 1.918,00 | 269,09K |
| 2026-09-17 | KRW 2.050,00 | +0,74 % | KRW 2.025,00 | KRW 2.085,00 | KRW 2.010,00 | 122,47K |
| 2026-09-16 | KRW 2.035,00 | +1,95 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.953,00 | 111,94K |
| 2026-09-15 | KRW 1.996,00 | +2,41 % | KRW 1.990,00 | KRW 2.025,00 | KRW 1.955,00 | 247,54K |
| 2026-09-14 | KRW 1.949,00 | -1,91 % | KRW 1.987,00 | KRW 2.000,00 | KRW 1.948,00 | 118,66K |
| 2026-09-11 | KRW 1.987,00 | +1,38 % | KRW 1.960,00 | KRW 2.025,00 | KRW 1.945,00 | 129,09K |
| 2026-09-10 | KRW 1.960,00 | -1,95 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.960,00 | 347,87K |
| 2026-09-09 | KRW 1.999,00 | -0,55 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.995,00 | 109,38K |
| 2026-09-08 | KRW 2.010,00 | -3,37 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.000,00 | 121,77K |
| 2026-09-07 | KRW 2.080,00 | -3,26 % | KRW 2.140,00 | KRW 2.165,00 | KRW 2.005,00 | 281,36K |
| 2026-09-04 | KRW 2.150,00 | +2,63 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.095,00 | 102,28K |
| 2026-09-03 | KRW 2.095,00 | +0,96 % | KRW 2.125,00 | KRW 2.170,00 | KRW 2.085,00 | 187,10K |
| 2026-09-02 | KRW 2.075,00 | -1,43 % | KRW 2.030,00 | KRW 2.110,00 | KRW 2.030,00 | 126,38K |
| 2026-09-01 | KRW 2.105,00 | -0,71 % | KRW 2.290,00 | KRW 2.295,00 | KRW 2.070,00 | 385,24K |
| 2026-08-31 | KRW 2.120,00 | 0,00 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.060,00 | 105,81K |
| 2026-08-28 | KRW 2.120,00 | -1,62 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.070,00 | 124,36K |
| 2026-08-27 | KRW 2.155,00 | +3,11 % | KRW 2.105,00 | KRW 2.180,00 | KRW 2.050,00 | 140,23K |
| 2026-08-26 | KRW 2.090,00 | +4,50 % | KRW 2.010,00 | KRW 2.210,00 | KRW 1.986,00 | 275,71K |
| 2026-08-25 | KRW 2.000,00 | 0,00 % | KRW 2.020,00 | KRW 2.035,00 | KRW 1.957,00 | 211,15K |
| 2026-08-24 | KRW 2.000,00 | -4,99 % | KRW 2.115,00 | KRW 2.125,00 | KRW 1.995,00 | 175,24K |
| 2026-08-21 | KRW 2.105,00 | -6,65 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.075,00 | 372,00K |
| 2026-08-20 | KRW 2.255,00 | -2,38 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.190,00 | 333,55K |
| 2026-08-19 | KRW 2.310,00 | -2,74 % | KRW 2.300,00 | KRW 2.360,00 | KRW 2.270,00 | 251,43K |
| 2026-08-18 | KRW 2.375,00 | -1,45 % | KRW 2.425,00 | KRW 2.540,00 | KRW 2.350,00 | 316,50K |
| 2026-08-14 | KRW 2.410,00 | +1,26 % | KRW 2.385,00 | KRW 2.480,00 | KRW 2.320,00 | 214,80K |
| 2026-08-13 | KRW 2.380,00 | -0,83 % | KRW 2.400,00 | KRW 2.445,00 | KRW 2.335,00 | 224,74K |
| 2026-08-12 | KRW 2.400,00 | +1,91 % | KRW 2.340,00 | KRW 2.445,00 | KRW 2.280,00 | 323,86K |
| 2026-08-11 | KRW 2.355,00 | +3,29 % | KRW 2.200,00 | KRW 2.380,00 | KRW 2.200,00 | 435,41K |
| 2026-08-10 | KRW 2.280,00 | +12,04 % | KRW 2.080,00 | KRW 2.310,00 | KRW 2.080,00 | 543,52K |
| 2026-08-07 | KRW 2.035,00 | +0,49 % | KRW 2.030,00 | KRW 2.145,00 | KRW 1.990,00 | 402,56K |
| 2026-08-06 | KRW 2.025,00 | +2,95 % | KRW 1.970,00 | KRW 2.065,00 | KRW 1.888,00 | 406,30K |
| 2026-08-05 | KRW 1.967,00 | +3,36 % | KRW 1.902,00 | KRW 2.025,00 | KRW 1.852,00 | 345,39K |
| 2026-08-04 | KRW 1.903,00 | +10,00 % | KRW 1.730,00 | KRW 1.912,00 | KRW 1.730,00 | 524,61K |
| 2026-08-03 | KRW 1.730,00 | +4,41 % | KRW 1.631,00 | KRW 1.775,00 | KRW 1.631,00 | 357,49K |
| 2026-07-31 | KRW 1.657,00 | +9,01 % | KRW 1.530,00 | KRW 1.680,00 | KRW 1.530,00 | 505,15K |
| 2026-07-30 | KRW 1.520,00 | 0,00 % | KRW 1.520,00 | KRW 1.604,00 | KRW 1.485,00 | 378,40K |
| 2026-07-29 | KRW 1.520,00 | -4,46 % | KRW 1.592,00 | KRW 1.629,00 | KRW 1.437,00 | 568,32K |
| 2026-07-28 | KRW 1.591,00 | -6,41 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.588,00 | 365,31K |
| 2026-07-27 | KRW 1.700,00 | -1,79 % | KRW 1.705,00 | KRW 1.746,00 | KRW 1.684,00 | 322,84K |
| 2026-07-24 | KRW 1.731,00 | -0,29 % | KRW 1.990,00 | KRW 2.150,00 | KRW 1.730,00 | 1,84M |
| 2026-07-23 | KRW 1.736,00 | +3,77 % | KRW 1.673,00 | KRW 1.750,00 | KRW 1.665,00 | 259,25K |
| 2026-07-22 | KRW 1.673,00 | -0,77 % | KRW 1.662,00 | KRW 1.715,00 | KRW 1.633,00 | 406,70K |
| 2026-07-21 | KRW 1.686,00 | -1,52 % | KRW 1.830,00 | KRW 2.010,00 | KRW 1.655,00 | 572,37K |
| 2026-07-20 | KRW 1.712,00 | -7,66 % | KRW 1.720,00 | KRW 1.767,00 | KRW 1.651,00 | 529,41K |
| 2026-07-16 | KRW 1.854,00 | -6,17 % | KRW 2.140,00 | KRW 2.340,00 | KRW 1.823,00 | 3,33M |
| 2026-07-15 | KRW 1.976,00 | +30,00 % | KRW 1.653,00 | KRW 1.976,00 | KRW 1.635,00 | 2,19M |
| 2026-07-14 | KRW 1.520,00 | +4,76 % | KRW 1.441,00 | KRW 1.560,00 | KRW 1.407,00 | 907,09K |
| 2026-07-13 | KRW 1.451,00 | -7,28 % | KRW 1.463,00 | KRW 1.554,00 | KRW 1.342,00 | 2,08M |
| 2026-07-10 | KRW 1.565,00 | -29,82 % | KRW 1.565,00 | KRW 1.565,00 | KRW 1.565,00 | 534,38K |
| 2026-07-09 | KRW 2.230,00 | +2,76 % | KRW 2.150,00 | KRW 2.330,00 | KRW 2.140,00 | 343,18K |
| 2026-07-08 | KRW 2.170,00 | -3,98 % | KRW 2.260,00 | KRW 2.300,00 | KRW 2.140,00 | 175,32K |
| 2026-07-07 | KRW 2.260,00 | +0,67 % | KRW 2.245,00 | KRW 2.290,00 | KRW 2.185,00 | 164,55K |
| 2026-07-06 | KRW 2.245,00 | +3,22 % | KRW 2.175,00 | KRW 2.285,00 | KRW 2.165,00 | 157,25K |
| 2026-07-03 | KRW 2.175,00 | -0,68 % | KRW 2.190,00 | KRW 2.200,00 | KRW 2.110,00 | 236,67K |
| 2026-07-02 | KRW 2.190,00 | -3,74 % | KRW 2.275,00 | KRW 2.285,00 | KRW 2.145,00 | 230,95K |
| 2026-07-01 | KRW 2.275,00 | -1,52 % | KRW 2.310,00 | KRW 2.345,00 | KRW 2.250,00 | 118,42K |
| 2026-06-30 | KRW 2.310,00 | +0,87 % | KRW 2.240,00 | KRW 2.370,00 | KRW 2.230,00 | 182,69K |
| 2026-06-29 | KRW 2.290,00 | +10,63 % | KRW 2.070,00 | KRW 2.290,00 | KRW 2.070,00 | 341,70K |
| 2026-06-26 | KRW 2.070,00 | -6,76 % | KRW 2.205,00 | KRW 2.220,00 | KRW 2.045,00 | 500,79K |
| 2026-06-25 | KRW 2.220,00 | -1,77 % | KRW 2.265,00 | KRW 2.310,00 | KRW 2.205,00 | 209,77K |
| 2026-06-24 | KRW 2.260,00 | +0,44 % | KRW 2.250,00 | KRW 2.340,00 | KRW 2.200,00 | 201,13K |
| 2026-06-23 | KRW 2.250,00 | -6,25 % | KRW 2.395,00 | KRW 2.520,00 | KRW 2.250,00 | 448,12K |
| 2026-06-22 | KRW 2.400,00 | -1,23 % | KRW 2.430,00 | KRW 2.445,00 | KRW 2.330,00 | 337,09K |
| 2026-06-19 | KRW 2.430,00 | -4,89 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.390,00 | 391,09K |
| 2026-06-18 | KRW 2.555,00 | -5,19 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.535,00 | 328,47K |
| 2026-06-17 | KRW 2.695,00 | +3,45 % | KRW 2.610,00 | KRW 2.760,00 | KRW 2.535,00 | 400,77K |
| 2026-06-16 | KRW 2.605,00 | +5,25 % | KRW 2.475,00 | KRW 2.850,00 | KRW 2.395,00 | 1,08M |
| 2026-06-15 | KRW 2.475,00 | +1,02 % | KRW 2.465,00 | KRW 2.555,00 | KRW 2.465,00 | 174,04K |
| 2026-06-12 | KRW 2.450,00 | +0,82 % | KRW 2.445,00 | KRW 2.555,00 | KRW 2.435,00 | 240,85K |
| 2026-06-11 | KRW 2.430,00 | -2,80 % | KRW 2.500,00 | KRW 2.525,00 | KRW 2.255,00 | 523,10K |
| 2026-06-10 | KRW 2.500,00 | -0,79 % | KRW 2.520,00 | KRW 2.585,00 | KRW 2.465,00 | 126 |
| 2026-06-09 | KRW 2.520,00 | +2,23 % | KRW 2.470,00 | KRW 2.595,00 | KRW 2.445,00 | 284,71K |
| 2026-06-08 | KRW 2.465,00 | -7,16 % | KRW 2.550,00 | KRW 2.595,00 | KRW 2.425,00 | 451,75K |
| 2026-06-05 | KRW 2.655,00 | -0,38 % | KRW 2.645,00 | KRW 2.700,00 | KRW 2.585,00 | 370,90K |
| 2026-06-04 | KRW 2.665,00 | +5,75 % | KRW 2.520,00 | KRW 2.760,00 | KRW 2.450,00 | 584,41K |
| 2026-06-02 | KRW 2.520,00 | -3,08 % | KRW 2.595,00 | KRW 2.670,00 | KRW 2.450,00 | 433,91K |
| 2026-06-01 | KRW 2.600,00 | -1,89 % | KRW 2.650,00 | KRW 2.670,00 | KRW 2.500,00 | 688,44K |
| 2026-05-29 | KRW 2.650,00 | -4,85 % | KRW 2.785,00 | KRW 2.800,00 | KRW 2.525,00 | 597,13K |
| 2026-05-28 | KRW 2.785,00 | -2,45 % | KRW 2.835,00 | KRW 2.840,00 | KRW 2.720,00 | 441,10K |
| 2026-05-27 | KRW 2.855,00 | -1,89 % | KRW 2.905,00 | KRW 2.910,00 | KRW 2.780,00 | 436,28K |
| 2026-05-26 | KRW 2.910,00 | -0,85 % | KRW 2.975,00 | KRW 3.090,00 | KRW 2.895,00 | 409,74K |
| 2026-05-22 | KRW 2.935,00 | +5,01 % | KRW 2.830,00 | KRW 3.065,00 | KRW 2.830,00 | 385,71K |
| 2026-05-21 | KRW 2.795,00 | -4,44 % | KRW 2.950,00 | KRW 3.045,00 | KRW 2.775,00 | 580,89K |
| 2026-05-20 | KRW 2.925,00 | -1,85 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.845,00 | 443,83K |