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 1.991,00 | -1,92 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.901,00 | 27,62K |
| 2026-10-01 | KRW 2.030,00 | -0,49 % | KRW 2.040,00 | KRW 2.135,00 | KRW 2.000,00 | 35,15K |
| 2026-09-30 | KRW 2.040,00 | +1,49 % | KRW 2.010,00 | KRW 2.070,00 | KRW 1.950,00 | 25,35K |
| 2026-09-29 | KRW 2.010,00 | -0,50 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.985,00 | 11,28K |
| 2026-09-28 | KRW 2.020,00 | +1,05 % | KRW 1.993,00 | KRW 2.055,00 | KRW 1.993,00 | 26,66K |
| 2026-09-23 | KRW 1.999,00 | -1,77 % | KRW 2.030,00 | KRW 2.050,00 | KRW 1.982,00 | 33,36K |
| 2026-09-22 | KRW 2.035,00 | -3,33 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.994,00 | 43,91K |
| 2026-09-21 | KRW 2.105,00 | +0,24 % | KRW 2.080,00 | KRW 2.150,00 | KRW 2.000,00 | 45,25K |
| 2026-09-18 | KRW 2.100,00 | -1,87 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.991,00 | 112,65K |
| 2026-09-17 | KRW 2.140,00 | +7,00 % | KRW 2.005,00 | KRW 2.165,00 | KRW 1.972,00 | 53,85K |
| 2026-09-16 | KRW 2.000,00 | -2,91 % | KRW 2.085,00 | KRW 2.135,00 | KRW 1.959,00 | 107,88K |
| 2026-09-15 | KRW 2.060,00 | -0,96 % | KRW 2.065,00 | KRW 2.170,00 | KRW 1.952,00 | 112,63K |
| 2026-09-14 | KRW 2.080,00 | +2,72 % | KRW 2.020,00 | KRW 2.155,00 | KRW 1.980,00 | 111,46K |
| 2026-09-11 | KRW 2.025,00 | +5,19 % | KRW 1.925,00 | KRW 2.045,00 | KRW 1.903,00 | 54,34K |
| 2026-09-10 | KRW 1.925,00 | +3,61 % | KRW 1.905,00 | KRW 1.958,00 | KRW 1.818,00 | 25,65K |
| 2026-09-09 | KRW 1.858,00 | +3,16 % | KRW 1.850,00 | KRW 1.864,00 | KRW 1.733,00 | 93,94K |
| 2026-09-08 | KRW 1.801,00 | +0,17 % | KRW 1.852,00 | KRW 1.852,00 | KRW 1.721,00 | 26,84K |
| 2026-09-07 | KRW 1.798,00 | +1,47 % | KRW 1.839,00 | KRW 1.839,00 | KRW 1.772,00 | 23,22K |
| 2026-09-04 | KRW 1.772,00 | +0,68 % | KRW 1.760,00 | KRW 1.836,00 | KRW 1.756,00 | 42,57K |
| 2026-09-03 | KRW 1.760,00 | -0,79 % | KRW 1.774,00 | KRW 1.882,00 | KRW 1.703,00 | 41,91K |
| 2026-09-02 | KRW 1.774,00 | -1,39 % | KRW 1.800,00 | KRW 1.901,00 | KRW 1.720,00 | 50,83K |
| 2026-09-01 | KRW 1.799,00 | +9,63 % | KRW 1.641,00 | KRW 1.838,00 | KRW 1.625,00 | 84,37K |
| 2026-08-31 | KRW 1.641,00 | -1,20 % | KRW 1.661,00 | KRW 1.800,00 | KRW 1.520,00 | 49,43K |
| 2026-08-28 | KRW 1.661,00 | -6,16 % | KRW 1.750,00 | KRW 1.760,00 | KRW 1.616,00 | 70,40K |
| 2026-08-27 | KRW 1.770,00 | +13,03 % | KRW 1.566,00 | KRW 1.774,00 | KRW 1.518,00 | 152,82K |
| 2026-08-26 | KRW 1.566,00 | +1,42 % | KRW 1.501,00 | KRW 1.589,00 | KRW 1.439,00 | 52,26K |
| 2026-08-25 | KRW 1.544,00 | +11,16 % | KRW 1.400,00 | KRW 1.583,00 | KRW 1.355,00 | 181,79K |
| 2026-08-24 | KRW 1.389,00 | -0,71 % | KRW 1.395,00 | KRW 1.399,00 | KRW 1.331,00 | 28,52K |
| 2026-08-21 | KRW 1.399,00 | -0,07 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.322,00 | 38,81K |
| 2026-08-20 | KRW 1.400,00 | -4,11 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.372,00 | 83,69K |
| 2026-08-19 | KRW 1.460,00 | +2,24 % | KRW 1.445,00 | KRW 1.490,00 | KRW 1.311,00 | 239,65K |
| 2026-08-18 | KRW 1.428,00 | -13,61 % | KRW 1.653,00 | KRW 1.653,00 | KRW 1.366,00 | 329,78K |
| 2026-08-14 | KRW 1.653,00 | -2,65 % | KRW 1.704,00 | KRW 1.735,00 | KRW 1.559,00 | 215,92K |
| 2026-08-13 | KRW 1.698,00 | -13,37 % | KRW 1.856,00 | KRW 1.960,00 | KRW 1.372,00 | 525,29K |
| 2026-08-12 | KRW 1.960,00 | -1,51 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.901,00 | 55,58K |
| 2026-08-11 | KRW 1.990,00 | -2,21 % | KRW 2.020,00 | KRW 2.065,00 | KRW 1.927,00 | 41,82K |
| 2026-08-10 | KRW 2.035,00 | +8,48 % | KRW 1.888,00 | KRW 2.050,00 | KRW 1.860,00 | 67,88K |
| 2026-08-07 | KRW 1.876,00 | +5,69 % | KRW 1.775,00 | KRW 2.300,00 | KRW 1.775,00 | 467,45K |
| 2026-08-06 | KRW 1.775,00 | -4,11 % | KRW 1.851,00 | KRW 1.870,00 | KRW 1.770,00 | 33,20K |
| 2026-08-05 | KRW 1.851,00 | +1,70 % | KRW 1.820,00 | KRW 1.876,00 | KRW 1.804,00 | 44,60K |
| 2026-08-04 | KRW 1.820,00 | -0,05 % | KRW 1.822,00 | KRW 1.862,00 | KRW 1.750,00 | 70,56K |
| 2026-08-03 | KRW 1.821,00 | +0,11 % | KRW 1.819,00 | KRW 1.883,00 | KRW 1.795,00 | 24,10K |
| 2026-07-31 | KRW 1.819,00 | 0,00 % | KRW 1.837,00 | KRW 1.899,00 | KRW 1.783,00 | 50,45K |
| 2026-07-30 | KRW 1.819,00 | -4,31 % | KRW 1.801,00 | KRW 1.893,00 | KRW 1.750,00 | 35,72K |
| 2026-07-29 | KRW 1.901,00 | -3,01 % | KRW 1.901,00 | KRW 1.959,00 | KRW 1.733,00 | 84,59K |
| 2026-07-28 | KRW 1.960,00 | -5,77 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.903,00 | 71,09K |
| 2026-07-27 | KRW 2.080,00 | -1,42 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.960,00 | 67,98K |
| 2026-07-24 | KRW 2.110,00 | -0,94 % | KRW 2.115,00 | KRW 2.175,00 | KRW 2.055,00 | 16,18K |
| 2026-07-23 | KRW 2.130,00 | 0,00 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.050,00 | 25,64K |
| 2026-07-22 | KRW 2.130,00 | -0,93 % | KRW 2.150,00 | KRW 2.180,00 | KRW 2.055,00 | 81,05K |
| 2026-07-21 | KRW 2.150,00 | -1,15 % | KRW 2.180,00 | KRW 2.320,00 | KRW 2.070,00 | 44,92K |
| 2026-07-20 | KRW 2.175,00 | -3,33 % | KRW 2.230,00 | KRW 2.340,00 | KRW 2.140,00 | 65,89K |
| 2026-07-16 | KRW 2.250,00 | +1,58 % | KRW 2.125,00 | KRW 2.290,00 | KRW 2.125,00 | 73,83K |
| 2026-07-15 | KRW 2.215,00 | 0,00 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.105,00 | 59,32K |
| 2026-07-14 | KRW 2.215,00 | -1,56 % | KRW 2.290,00 | KRW 2.350,00 | KRW 2.070,00 | 46,68K |
| 2026-07-13 | KRW 2.250,00 | -1,53 % | KRW 2.270,00 | KRW 2.345,00 | KRW 2.150,00 | 42,65K |
| 2026-07-10 | KRW 2.285,00 | +1,33 % | KRW 2.295,00 | KRW 2.340,00 | KRW 2.210,00 | 29,73K |
| 2026-07-09 | KRW 2.255,00 | +0,22 % | KRW 2.235,00 | KRW 2.320,00 | KRW 2.185,00 | 23,60K |
| 2026-07-08 | KRW 2.250,00 | -3,43 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.180,00 | 49,46K |
| 2026-07-07 | KRW 2.330,00 | -2,92 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.280,00 | 87,99K |
| 2026-07-06 | KRW 2.400,00 | +0,42 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.335,00 | 65,70K |
| 2026-07-03 | KRW 2.390,00 | -0,21 % | KRW 2.360,00 | KRW 2.395,00 | KRW 2.270,00 | 71,12K |
| 2026-07-02 | KRW 2.395,00 | -1,84 % | KRW 2.350,00 | KRW 2.550,00 | KRW 2.350,00 | 38,62K |
| 2026-07-01 | KRW 2.440,00 | -1,01 % | KRW 2.440,00 | KRW 2.480,00 | KRW 2.250,00 | 82,89K |
| 2026-06-30 | KRW 2.465,00 | +1,23 % | KRW 2.435,00 | KRW 2.530,00 | KRW 2.230,00 | 122,97K |
| 2026-06-29 | KRW 2.435,00 | -1,02 % | KRW 2.400,00 | KRW 2.500,00 | KRW 2.390,00 | 39,77K |
| 2026-06-26 | KRW 2.460,00 | -1,01 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.280,00 | 79,18K |
| 2026-06-25 | KRW 2.485,00 | -0,60 % | KRW 2.510,00 | KRW 2.615,00 | KRW 2.350,00 | 43,19K |
| 2026-06-24 | KRW 2.500,00 | -0,20 % | KRW 2.560,00 | KRW 2.565,00 | KRW 2.400,00 | 38,51K |
| 2026-06-23 | KRW 2.505,00 | -3,09 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.420,00 | 48,31K |
| 2026-06-22 | KRW 2.585,00 | -3,72 % | KRW 2.685,00 | KRW 2.775,00 | KRW 2.500,00 | 67,97K |
| 2026-06-19 | KRW 2.685,00 | +1,32 % | KRW 2.650,00 | KRW 2.730,00 | KRW 2.550,00 | 51,08K |
| 2026-06-18 | KRW 2.650,00 | -4,85 % | KRW 2.790,00 | KRW 2.830,00 | KRW 2.610,00 | 33,68K |
| 2026-06-17 | KRW 2.785,00 | +2,20 % | KRW 2.725,00 | KRW 2.820,00 | KRW 2.650,00 | 41,04K |
| 2026-06-16 | KRW 2.725,00 | -0,18 % | KRW 2.730,00 | KRW 2.860,00 | KRW 2.660,00 | 59,11K |
| 2026-06-15 | KRW 2.730,00 | -1,09 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.600,00 | 43,77K |
| 2026-06-12 | KRW 2.760,00 | 0,00 % | KRW 2.760,00 | KRW 2.870,00 | KRW 2.660,00 | 52,03K |
| 2026-06-11 | KRW 2.760,00 | +8,24 % | KRW 2.545,00 | KRW 2.785,00 | KRW 2.445,00 | 100,29K |
| 2026-06-10 | KRW 2.550,00 | +0,59 % | KRW 2.535,00 | KRW 2.570,00 | KRW 2.420,00 | 74,18K |
| 2026-06-09 | KRW 2.535,00 | -0,59 % | KRW 2.550,00 | KRW 2.645,00 | KRW 2.505,00 | 40,12K |
| 2026-06-08 | KRW 2.550,00 | -8,77 % | KRW 2.620,00 | KRW 2.715,00 | KRW 2.525,00 | 64,57K |
| 2026-06-05 | KRW 2.795,00 | -2,44 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.615,00 | 49,31K |
| 2026-06-04 | KRW 2.865,00 | +7,71 % | KRW 2.735,00 | KRW 2.865,00 | KRW 2.600,00 | 68,43K |
| 2026-06-02 | KRW 2.660,00 | -2,03 % | KRW 2.630,00 | KRW 2.715,00 | KRW 2.580,00 | 116,89K |
| 2026-06-01 | KRW 2.715,00 | -9,35 % | KRW 2.995,00 | KRW 3.095,00 | KRW 2.700,00 | 149,28K |
| 2026-05-29 | KRW 2.995,00 | -2,12 % | KRW 3.060,00 | KRW 3.130,00 | KRW 2.920,00 | 81,09K |
| 2026-05-28 | KRW 3.060,00 | -0,97 % | KRW 3.110,00 | KRW 3.145,00 | KRW 2.875,00 | 198,41K |
| 2026-05-27 | KRW 3.090,00 | -0,64 % | KRW 3.110,00 | KRW 3.320,00 | KRW 3.015,00 | 216,67K |
| 2026-05-26 | KRW 3.110,00 | +0,48 % | KRW 3.185,00 | KRW 3.255,00 | KRW 2.925,00 | 234,71K |
| 2026-05-22 | KRW 3.095,00 | +3,17 % | KRW 3.005,00 | KRW 3.295,00 | KRW 2.990,00 | 516,25K |