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 3.325,00 | -1,04 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.255,00 | 246,78K |
| 2026-10-01 | KRW 3.360,00 | +3,38 % | KRW 3.270,00 | KRW 3.375,00 | KRW 3.230,00 | 574,62K |
| 2026-09-30 | KRW 3.250,00 | +3,34 % | KRW 3.160,00 | KRW 3.265,00 | KRW 3.110,00 | 265,56K |
| 2026-09-29 | KRW 3.145,00 | -2,63 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.100,00 | 205,33K |
| 2026-09-28 | KRW 3.230,00 | +2,38 % | KRW 3.180,00 | KRW 3.285,00 | KRW 3.140,00 | 223,24K |
| 2026-09-23 | KRW 3.155,00 | -1,56 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.135,00 | 251,87K |
| 2026-09-22 | KRW 3.205,00 | -3,17 % | KRW 3.295,00 | KRW 3.320,00 | KRW 3.150,00 | 475,64K |
| 2026-09-21 | KRW 3.310,00 | +0,30 % | KRW 3.260,00 | KRW 3.410,00 | KRW 3.235,00 | 455,12K |
| 2026-09-18 | KRW 3.300,00 | 0,00 % | KRW 3.235,00 | KRW 3.340,00 | KRW 3.230,00 | 574,36K |
| 2026-09-17 | KRW 3.300,00 | +7,67 % | KRW 3.055,00 | KRW 3.660,00 | KRW 3.050,00 | 9,00M |
| 2026-09-16 | KRW 3.065,00 | -2,70 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.055,00 | 185,29K |
| 2026-09-15 | KRW 3.150,00 | -2,17 % | KRW 3.220,00 | KRW 3.275,00 | KRW 3.120,00 | 272,81K |
| 2026-09-14 | KRW 3.220,00 | +3,70 % | KRW 3.100,00 | KRW 3.240,00 | KRW 3.065,00 | 392,61K |
| 2026-09-11 | KRW 3.105,00 | +0,16 % | KRW 3.140,00 | KRW 3.185,00 | KRW 3.100,00 | 327,11K |
| 2026-09-10 | KRW 3.100,00 | 0,00 % | KRW 3.100,00 | KRW 3.155,00 | KRW 3.045,00 | 177,56K |
| 2026-09-09 | KRW 3.100,00 | +0,65 % | KRW 3.075,00 | KRW 3.130,00 | KRW 3.055,00 | 180,65K |
| 2026-09-08 | KRW 3.080,00 | 0,00 % | KRW 3.105,00 | KRW 3.120,00 | KRW 3.025,00 | 346,63K |
| 2026-09-07 | KRW 3.080,00 | -4,20 % | KRW 3.210,00 | KRW 3.225,00 | KRW 3.080,00 | 417,20K |
| 2026-09-04 | KRW 3.215,00 | +2,55 % | KRW 3.150,00 | KRW 3.275,00 | KRW 3.110,00 | 598,71K |
| 2026-09-03 | KRW 3.135,00 | +5,03 % | KRW 3.000,00 | KRW 3.800,00 | KRW 2.990,00 | 7,92M |
| 2026-09-02 | KRW 2.985,00 | -3,08 % | KRW 3.150,00 | KRW 3.280,00 | KRW 2.985,00 | 644,30K |
| 2026-09-01 | KRW 3.080,00 | +0,82 % | KRW 3.030,00 | KRW 3.100,00 | KRW 2.995,00 | 263,41K |
| 2026-08-31 | KRW 3.055,00 | +0,33 % | KRW 3.025,00 | KRW 3.310,00 | KRW 3.025,00 | 1,21M |
| 2026-08-28 | KRW 3.045,00 | +4,64 % | KRW 3.030,00 | KRW 3.130,00 | KRW 2.955,00 | 1,08M |
| 2026-08-27 | KRW 2.910,00 | -1,85 % | KRW 2.965,00 | KRW 3.005,00 | KRW 2.905,00 | 422,85K |
| 2026-08-26 | KRW 2.965,00 | -2,31 % | KRW 3.035,00 | KRW 3.085,00 | KRW 2.950,00 | 945,13K |
| 2026-08-25 | KRW 3.035,00 | -3,96 % | KRW 3.110,00 | KRW 3.115,00 | KRW 2.900,00 | 1,70M |
| 2026-08-24 | KRW 3.160,00 | +21,07 % | KRW 2.805,00 | KRW 3.370,00 | KRW 2.765,00 | 9,33M |
| 2026-08-21 | KRW 2.610,00 | -3,69 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.555,00 | 106,27K |
| 2026-08-20 | KRW 2.710,00 | +4,63 % | KRW 2.760,00 | KRW 3.035,00 | KRW 2.630,00 | 579,79K |
| 2026-08-19 | KRW 2.590,00 | -3,00 % | KRW 2.595,00 | KRW 2.650,00 | KRW 2.560,00 | 87,06K |
| 2026-08-18 | KRW 2.670,00 | -2,55 % | KRW 2.730,00 | KRW 2.760,00 | KRW 2.630,00 | 176,02K |
| 2026-08-14 | KRW 2.740,00 | -2,66 % | KRW 2.815,00 | KRW 2.845,00 | KRW 2.715,00 | 125,32K |
| 2026-08-13 | KRW 2.815,00 | -3,60 % | KRW 2.910,00 | KRW 2.945,00 | KRW 2.780,00 | 251,53K |
| 2026-08-12 | KRW 2.920,00 | -0,34 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.845,00 | 167,54K |
| 2026-08-11 | KRW 2.930,00 | +1,03 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.840,00 | 225,07K |
| 2026-08-10 | KRW 2.900,00 | +5,07 % | KRW 2.780,00 | KRW 2.900,00 | KRW 2.740,00 | 402,07K |
| 2026-08-07 | KRW 2.760,00 | +1,10 % | KRW 2.730,00 | KRW 2.815,00 | KRW 2.690,00 | 135,25K |
| 2026-08-06 | KRW 2.730,00 | +1,68 % | KRW 2.685,00 | KRW 2.765,00 | KRW 2.640,00 | 171,57K |
| 2026-08-05 | KRW 2.685,00 | +2,68 % | KRW 2.680,00 | KRW 2.735,00 | KRW 2.620,00 | 264,83K |
| 2026-08-04 | KRW 2.615,00 | +5,02 % | KRW 2.490,00 | KRW 2.640,00 | KRW 2.490,00 | 121,15K |
| 2026-08-03 | KRW 2.490,00 | 0,00 % | KRW 2.455,00 | KRW 2.580,00 | KRW 2.455,00 | 124,23K |
| 2026-07-31 | KRW 2.490,00 | +3,97 % | KRW 2.420,00 | KRW 2.515,00 | KRW 2.410,00 | 118,42K |
| 2026-07-30 | KRW 2.395,00 | -1,03 % | KRW 2.200,00 | KRW 2.495,00 | KRW 2.200,00 | 205,27K |
| 2026-07-29 | KRW 2.420,00 | -4,35 % | KRW 2.525,00 | KRW 2.620,00 | KRW 2.300,00 | 195,51K |
| 2026-07-28 | KRW 2.530,00 | -5,42 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.500,00 | 114,02K |
| 2026-07-27 | KRW 2.675,00 | -0,37 % | KRW 2.680,00 | KRW 2.735,00 | KRW 2.640,00 | 53,80K |
| 2026-07-24 | KRW 2.685,00 | -0,92 % | KRW 2.675,00 | KRW 2.740,00 | KRW 2.615,00 | 106,24K |
| 2026-07-23 | KRW 2.710,00 | +5,65 % | KRW 2.565,00 | KRW 2.715,00 | KRW 2.565,00 | 114,89K |
| 2026-07-22 | KRW 2.565,00 | -2,47 % | KRW 2.640,00 | KRW 2.680,00 | KRW 2.555,00 | 159,13K |
| 2026-07-21 | KRW 2.630,00 | +0,19 % | KRW 2.625,00 | KRW 2.650,00 | KRW 2.555,00 | 93,57K |
| 2026-07-20 | KRW 2.625,00 | -4,55 % | KRW 2.720,00 | KRW 2.770,00 | KRW 2.610,00 | 112,38K |
| 2026-07-16 | KRW 2.750,00 | -0,36 % | KRW 2.740,00 | KRW 2.810,00 | KRW 2.710,00 | 90,96K |
| 2026-07-15 | KRW 2.760,00 | +3,18 % | KRW 2.680,00 | KRW 2.805,00 | KRW 2.680,00 | 199,19K |
| 2026-07-14 | KRW 2.675,00 | -0,56 % | KRW 2.685,00 | KRW 2.750,00 | KRW 2.610,00 | 196,29K |
| 2026-07-13 | KRW 2.690,00 | -4,44 % | KRW 2.855,00 | KRW 2.875,00 | KRW 2.670,00 | 189,86K |
| 2026-07-10 | KRW 2.815,00 | +3,11 % | KRW 2.735,00 | KRW 2.855,00 | KRW 2.730,00 | 125,16K |
| 2026-07-09 | KRW 2.730,00 | -1,27 % | KRW 2.745,00 | KRW 2.830,00 | KRW 2.680,00 | 157,49K |
| 2026-07-08 | KRW 2.765,00 | -4,98 % | KRW 2.855,00 | KRW 2.900,00 | KRW 2.720,00 | 186,65K |
| 2026-07-07 | KRW 2.910,00 | -1,02 % | KRW 2.910,00 | KRW 2.995,00 | KRW 2.800,00 | 116,36K |
| 2026-07-06 | KRW 2.940,00 | -0,84 % | KRW 2.975,00 | KRW 3.025,00 | KRW 2.870,00 | 83,33K |
| 2026-07-03 | KRW 2.965,00 | +2,77 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.840,00 | 102,20K |
| 2026-07-02 | KRW 2.885,00 | -3,83 % | KRW 2.955,00 | KRW 3.000,00 | KRW 2.880,00 | 152,73K |
| 2026-07-01 | KRW 3.000,00 | +0,33 % | KRW 3.015,00 | KRW 3.100,00 | KRW 2.900,00 | 171,07K |
| 2026-06-30 | KRW 2.990,00 | -3,08 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.940,00 | 172,63K |
| 2026-06-29 | KRW 3.085,00 | +8,06 % | KRW 2.855,00 | KRW 3.090,00 | KRW 2.855,00 | 237,56K |
| 2026-06-26 | KRW 2.855,00 | -6,85 % | KRW 3.025,00 | KRW 3.040,00 | KRW 2.770,00 | 299,90K |
| 2026-06-25 | KRW 3.065,00 | +1,83 % | KRW 3.045,00 | KRW 3.150,00 | KRW 2.980,00 | 251,30K |
| 2026-06-24 | KRW 3.010,00 | -1,31 % | KRW 3.005,00 | KRW 3.105,00 | KRW 2.930,00 | 297,33K |
| 2026-06-23 | KRW 3.050,00 | -6,01 % | KRW 3.155,00 | KRW 3.290,00 | KRW 3.050,00 | 284,24K |
| 2026-06-22 | KRW 3.245,00 | -1,82 % | KRW 3.230,00 | KRW 3.350,00 | KRW 3.205,00 | 175,88K |
| 2026-06-19 | KRW 3.305,00 | -3,78 % | KRW 3.435,00 | KRW 3.445,00 | KRW 3.210,00 | 328,51K |
| 2026-06-18 | KRW 3.435,00 | -4,18 % | KRW 3.585,00 | KRW 3.595,00 | KRW 3.420,00 | 322,54K |
| 2026-06-17 | KRW 3.585,00 | +2,87 % | KRW 3.470,00 | KRW 3.770,00 | KRW 3.420,00 | 499,75K |
| 2026-06-16 | KRW 3.485,00 | +0,87 % | KRW 3.485,00 | KRW 3.530,00 | KRW 3.435,00 | 364,62K |
| 2026-06-15 | KRW 3.455,00 | +1,17 % | KRW 3.440,00 | KRW 3.555,00 | KRW 3.435,00 | 384,41K |
| 2026-06-12 | KRW 3.415,00 | -1,44 % | KRW 3.500,00 | KRW 3.545,00 | KRW 3.375,00 | 549,42K |
| 2026-06-11 | KRW 3.465,00 | +1,17 % | KRW 3.425,00 | KRW 3.465,00 | KRW 3.350,00 | 308,83K |
| 2026-06-10 | KRW 3.425,00 | -1,01 % | KRW 3.450,00 | KRW 3.530,00 | KRW 3.330,00 | 237 |
| 2026-06-09 | KRW 3.460,00 | +1,02 % | KRW 3.375,00 | KRW 3.580,00 | KRW 3.375,00 | 500,74K |
| 2026-06-08 | KRW 3.425,00 | -6,93 % | KRW 3.440,00 | KRW 3.565,00 | KRW 3.320,00 | 603,31K |
| 2026-06-05 | KRW 3.680,00 | -6,24 % | KRW 3.950,00 | KRW 4.100,00 | KRW 3.635,00 | 1,25M |
| 2026-06-04 | KRW 3.925,00 | -2,12 % | KRW 3.900,00 | KRW 4.065,00 | KRW 3.860,00 | 728,89K |
| 2026-06-02 | KRW 4.010,00 | -4,52 % | KRW 4.155,00 | KRW 4.365,00 | KRW 3.960,00 | 1,44M |
| 2026-06-01 | KRW 4.200,00 | -5,41 % | KRW 4.360,00 | KRW 4.500,00 | KRW 4.110,00 | 1,20M |
| 2026-05-29 | KRW 4.440,00 | -7,88 % | KRW 4.740,00 | KRW 4.880,00 | KRW 4.425,00 | 1,85M |
| 2026-05-28 | KRW 4.820,00 | -9,23 % | KRW 5.160,00 | KRW 5.250,00 | KRW 4.710,00 | 3,07M |
| 2026-05-27 | KRW 5.310,00 | -8,29 % | KRW 5.800,00 | KRW 6.110,00 | KRW 5.210,00 | 5,13M |
| 2026-05-26 | KRW 5.790,00 | +0,87 % | KRW 5.690,00 | KRW 6.310,00 | KRW 5.620,00 | 8,47M |
| 2026-05-22 | KRW 5.740,00 | +2,14 % | KRW 5.650,00 | KRW 6.100,00 | KRW 5.430,00 | 6,38M |