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 3.025,00 | +0,17 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.995,00 | 5,58K |
| 2026-10-01 | KRW 3.020,00 | +0,67 % | KRW 3.025,00 | KRW 3.100,00 | KRW 2.880,00 | 6,22K |
| 2026-09-30 | KRW 3.000,00 | -4,00 % | KRW 3.100,00 | KRW 3.180,00 | KRW 2.975,00 | 6,31K |
| 2026-09-29 | KRW 3.125,00 | -1,73 % | KRW 3.165,00 | KRW 3.165,00 | KRW 3.010,00 | 4,53K |
| 2026-09-28 | KRW 3.180,00 | +0,63 % | KRW 3.215,00 | KRW 3.215,00 | KRW 3.055,00 | 2,93K |
| 2026-09-23 | KRW 3.160,00 | +1,94 % | KRW 3.065,00 | KRW 3.160,00 | KRW 3.055,00 | 4,04K |
| 2026-09-22 | KRW 3.100,00 | +2,14 % | KRW 3.030,00 | KRW 3.125,00 | KRW 2.930,00 | 13,11K |
| 2026-09-21 | KRW 3.035,00 | -4,26 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.030,00 | 7,06K |
| 2026-09-18 | KRW 3.170,00 | +0,16 % | KRW 3.175,00 | KRW 3.310,00 | KRW 3.095,00 | 4,63K |
| 2026-09-17 | KRW 3.165,00 | +0,64 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.005,00 | 12,10K |
| 2026-09-16 | KRW 3.145,00 | +2,44 % | KRW 3.080,00 | KRW 3.215,00 | KRW 3.010,00 | 12,88K |
| 2026-09-15 | KRW 3.070,00 | +2,33 % | KRW 3.000,00 | KRW 3.235,00 | KRW 2.850,00 | 15,27K |
| 2026-09-14 | KRW 3.000,00 | -1,80 % | KRW 3.000,00 | KRW 3.295,00 | KRW 2.950,00 | 29,82K |
| 2026-09-11 | KRW 3.055,00 | -0,81 % | KRW 3.075,00 | KRW 3.140,00 | KRW 2.990,00 | 15,70K |
| 2026-09-10 | KRW 3.080,00 | -1,60 % | KRW 3.125,00 | KRW 3.145,00 | KRW 2.995,00 | 4,55K |
| 2026-09-09 | KRW 3.130,00 | +4,51 % | KRW 2.995,00 | KRW 3.135,00 | KRW 2.970,00 | 26,84K |
| 2026-09-08 | KRW 2.995,00 | -0,33 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.750,00 | 15,26K |
| 2026-09-07 | KRW 3.005,00 | +2,56 % | KRW 2.930,00 | KRW 3.005,00 | KRW 2.885,00 | 13,75K |
| 2026-09-04 | KRW 2.930,00 | -2,17 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.880,00 | 8,92K |
| 2026-09-03 | KRW 2.995,00 | +0,67 % | KRW 2.930,00 | KRW 2.995,00 | KRW 2.820,00 | 20,62K |
| 2026-09-02 | KRW 2.975,00 | 0,00 % | KRW 2.865,00 | KRW 3.125,00 | KRW 2.865,00 | 50,05K |
| 2026-09-01 | KRW 2.975,00 | +3,12 % | KRW 3.150,00 | KRW 3.400,00 | KRW 2.645,00 | 496,78K |
| 2026-08-31 | KRW 2.885,00 | +29,95 % | KRW 2.310,00 | KRW 2.885,00 | KRW 2.100,00 | 234,52K |
| 2026-08-28 | KRW 2.220,00 | -3,27 % | KRW 2.295,00 | KRW 2.345,00 | KRW 2.100,00 | 50,36K |
| 2026-08-27 | KRW 2.295,00 | +6,99 % | KRW 2.145,00 | KRW 2.600,00 | KRW 2.125,00 | 414,50K |
| 2026-08-26 | KRW 2.145,00 | +29,76 % | KRW 1.659,00 | KRW 2.145,00 | KRW 1.659,00 | 682,80K |
| 2026-08-25 | KRW 1.653,00 | -5,00 % | KRW 1.740,00 | KRW 1.743,00 | KRW 1.541,00 | 63,95K |
| 2026-08-24 | KRW 1.740,00 | -2,03 % | KRW 1.782,00 | KRW 1.800,00 | KRW 1.720,00 | 21,56K |
| 2026-08-21 | KRW 1.776,00 | -3,64 % | KRW 1.874,00 | KRW 1.875,00 | KRW 1.696,00 | 61,83K |
| 2026-08-20 | KRW 1.843,00 | -8,99 % | KRW 2.110,00 | KRW 2.630,00 | KRW 1.826,00 | 948,64K |
| 2026-08-19 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-18 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-14 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-13 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-12 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-11 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-10 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-07 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-06 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-05 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-04 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-08-03 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-07-31 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-07-30 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-07-29 | KRW 2.025,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.025,00 | 0 |
| 2026-07-28 | KRW 2.025,00 | -3,34 % | KRW 2.075,00 | KRW 2.095,00 | KRW 1.950,00 | 13,09K |
| 2026-07-27 | KRW 2.095,00 | -3,23 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.055,00 | 4,06K |
| 2026-07-24 | KRW 2.165,00 | +0,70 % | KRW 2.160,00 | KRW 2.170,00 | KRW 2.150,00 | 1,54K |
| 2026-07-23 | KRW 2.150,00 | -2,05 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.110,00 | 8,13K |
| 2026-07-22 | KRW 2.195,00 | -0,23 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.145,00 | 4,18K |
| 2026-07-21 | KRW 2.200,00 | -0,23 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.135,00 | 3,00K |
| 2026-07-20 | KRW 2.205,00 | -2,00 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.160,00 | 3,76K |
| 2026-07-16 | KRW 2.250,00 | +1,35 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.140,00 | 10,88K |
| 2026-07-15 | KRW 2.220,00 | -0,45 % | KRW 2.225,00 | KRW 2.330,00 | KRW 2.165,00 | 10,92K |
| 2026-07-14 | KRW 2.230,00 | -0,67 % | KRW 2.200,00 | KRW 2.245,00 | KRW 2.175,00 | 18,62K |
| 2026-07-13 | KRW 2.245,00 | -0,22 % | KRW 2.250,00 | KRW 2.335,00 | KRW 2.200,00 | 4,54K |
| 2026-07-10 | KRW 2.250,00 | +2,74 % | KRW 2.190,00 | KRW 2.265,00 | KRW 2.185,00 | 10,39K |
| 2026-07-09 | KRW 2.190,00 | -6,01 % | KRW 2.205,00 | KRW 2.345,00 | KRW 2.110,00 | 7,90K |
| 2026-07-08 | KRW 2.330,00 | +1,08 % | KRW 2.265,00 | KRW 2.380,00 | KRW 2.040,00 | 15,44K |
| 2026-07-07 | KRW 2.305,00 | +1,32 % | KRW 2.285,00 | KRW 2.445,00 | KRW 2.240,00 | 7,17K |
| 2026-07-06 | KRW 2.275,00 | -0,87 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.120,00 | 10,19K |
| 2026-07-03 | KRW 2.295,00 | -4,18 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.220,00 | 14,24K |
| 2026-07-02 | KRW 2.395,00 | -0,42 % | KRW 2.405,00 | KRW 2.535,00 | KRW 2.270,00 | 9,46K |
| 2026-07-01 | KRW 2.405,00 | +3,00 % | KRW 2.335,00 | KRW 2.520,00 | KRW 2.195,00 | 12,82K |
| 2026-06-30 | KRW 2.335,00 | -6,97 % | KRW 2.570,00 | KRW 2.575,00 | KRW 2.310,00 | 18,55K |
| 2026-06-29 | KRW 2.510,00 | -1,76 % | KRW 2.450,00 | KRW 2.545,00 | KRW 2.400,00 | 15,06K |
| 2026-06-26 | KRW 2.555,00 | -1,92 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.295,00 | 56,41K |
| 2026-06-25 | KRW 2.605,00 | -10,02 % | KRW 2.925,00 | KRW 3.040,00 | KRW 2.490,00 | 29,17K |
| 2026-06-24 | KRW 2.895,00 | -12,27 % | KRW 3.280,00 | KRW 3.300,00 | KRW 2.800,00 | 28,47K |
| 2026-06-23 | KRW 3.300,00 | -2,51 % | KRW 3.345,00 | KRW 3.385,00 | KRW 3.240,00 | 6,53K |
| 2026-06-22 | KRW 3.385,00 | -2,87 % | KRW 3.455,00 | KRW 3.505,00 | KRW 3.225,00 | 27,90K |
| 2026-06-19 | KRW 3.485,00 | +0,14 % | KRW 3.360,00 | KRW 3.515,00 | KRW 3.225,00 | 25,71K |
| 2026-06-18 | KRW 3.480,00 | +0,14 % | KRW 3.395,00 | KRW 3.510,00 | KRW 3.395,00 | 20,66K |
| 2026-06-17 | KRW 3.475,00 | +1,61 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.255,00 | 15,38K |
| 2026-06-16 | KRW 3.420,00 | -2,29 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.415,00 | 17,49K |
| 2026-06-15 | KRW 3.500,00 | +1,01 % | KRW 3.465,00 | KRW 3.510,00 | KRW 3.425,00 | 41,81K |
| 2026-06-12 | KRW 3.465,00 | -0,29 % | KRW 3.505,00 | KRW 3.590,00 | KRW 3.400,00 | 25,13K |
| 2026-06-11 | KRW 3.475,00 | -0,14 % | KRW 3.380,00 | KRW 3.500,00 | KRW 3.380,00 | 18,30K |
| 2026-06-10 | KRW 3.480,00 | -0,85 % | KRW 3.480,00 | KRW 3.550,00 | KRW 3.295,00 | 21,05K |
| 2026-06-09 | KRW 3.510,00 | +2,18 % | KRW 3.305,00 | KRW 3.545,00 | KRW 3.300,00 | 53,21K |
| 2026-06-08 | KRW 3.435,00 | -1,86 % | KRW 3.400,00 | KRW 3.495,00 | KRW 3.345,00 | 24,64K |
| 2026-06-05 | KRW 3.500,00 | -2,10 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.440,00 | 38,40K |
| 2026-06-04 | KRW 3.575,00 | +1,27 % | KRW 3.590,00 | KRW 3.625,00 | KRW 3.350,00 | 31,43K |
| 2026-06-02 | KRW 3.530,00 | -10,75 % | KRW 3.895,00 | KRW 4.015,00 | KRW 3.260,00 | 214,82K |
| 2026-06-01 | KRW 3.955,00 | +0,51 % | KRW 3.895,00 | KRW 3.975,00 | KRW 3.830,00 | 27,95K |
| 2026-05-29 | KRW 3.935,00 | -0,88 % | KRW 4.020,00 | KRW 4.035,00 | KRW 3.820,00 | 30,50K |
| 2026-05-28 | KRW 3.970,00 | +0,38 % | KRW 4.010,00 | KRW 4.025,00 | KRW 3.790,00 | 26,90K |
| 2026-05-27 | KRW 3.955,00 | -2,35 % | KRW 4.140,00 | KRW 4.285,00 | KRW 3.945,00 | 33,43K |
| 2026-05-26 | KRW 4.050,00 | +7,43 % | KRW 3.810,00 | KRW 4.085,00 | KRW 3.770,00 | 77,70K |
| 2026-05-22 | KRW 3.770,00 | +1,62 % | KRW 3.750,00 | KRW 3.840,00 | KRW 3.585,00 | 13,10K |