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 1.984,00 | -0,55 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.979,00 | 11,07K |
| 2026-10-01 | KRW 1.995,00 | -0,20 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.994,00 | 4,64K |
| 2026-09-30 | KRW 1.999,00 | +0,96 % | KRW 1.979,00 | KRW 1.999,00 | KRW 1.945,00 | 20,68K |
| 2026-09-29 | KRW 1.980,00 | -1,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.977,00 | 16,22K |
| 2026-09-28 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.030,00 | KRW 1.990,00 | 4,09K |
| 2026-09-23 | KRW 2.005,00 | -1,23 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.987,00 | 23,34K |
| 2026-09-22 | KRW 2.030,00 | -0,49 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.998,00 | 16,41K |
| 2026-09-21 | KRW 2.040,00 | -2,86 % | KRW 2.100,00 | KRW 2.110,00 | KRW 2.010,00 | 31,80K |
| 2026-09-18 | KRW 2.100,00 | -3,23 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.095,00 | 7,73K |
| 2026-09-17 | KRW 2.170,00 | 0,00 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.125,00 | 8,41K |
| 2026-09-16 | KRW 2.170,00 | 0,00 % | KRW 2.135,00 | KRW 2.180,00 | KRW 2.120,00 | 7,20K |
| 2026-09-15 | KRW 2.170,00 | +1,64 % | KRW 2.135,00 | KRW 2.180,00 | KRW 2.090,00 | 7,39K |
| 2026-09-14 | KRW 2.135,00 | -0,70 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.060,00 | 8,78K |
| 2026-09-11 | KRW 2.150,00 | +2,38 % | KRW 2.095,00 | KRW 2.150,00 | KRW 2.065,00 | 4,54K |
| 2026-09-10 | KRW 2.100,00 | +0,96 % | KRW 2.080,00 | KRW 2.120,00 | KRW 2.015,00 | 13,78K |
| 2026-09-09 | KRW 2.080,00 | +0,97 % | KRW 2.060,00 | KRW 2.080,00 | KRW 2.015,00 | 11,22K |
| 2026-09-08 | KRW 2.060,00 | -2,14 % | KRW 2.105,00 | KRW 2.120,00 | KRW 2.055,00 | 8,86K |
| 2026-09-07 | KRW 2.105,00 | -0,71 % | KRW 2.125,00 | KRW 2.135,00 | KRW 2.075,00 | 9,60K |
| 2026-09-04 | KRW 2.120,00 | -1,85 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.100,00 | 9,94K |
| 2026-09-03 | KRW 2.160,00 | -0,46 % | KRW 2.165,00 | KRW 2.190,00 | KRW 2.120,00 | 12,88K |
| 2026-09-02 | KRW 2.170,00 | -2,25 % | KRW 2.205,00 | KRW 2.215,00 | KRW 2.120,00 | 13,87K |
| 2026-09-01 | KRW 2.220,00 | -2,20 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.205,00 | 6,58K |
| 2026-08-31 | KRW 2.270,00 | -3,40 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.230,00 | 9,50K |
| 2026-08-28 | KRW 2.350,00 | +3,30 % | KRW 2.275,00 | KRW 2.350,00 | KRW 2.215,00 | 7,98K |
| 2026-08-27 | KRW 2.275,00 | +0,44 % | KRW 2.190,00 | KRW 2.290,00 | KRW 2.190,00 | 15,04K |
| 2026-08-26 | KRW 2.265,00 | +2,95 % | KRW 2.200,00 | KRW 2.265,00 | KRW 2.135,00 | 9,66K |
| 2026-08-25 | KRW 2.200,00 | -2,22 % | KRW 2.235,00 | KRW 2.285,00 | KRW 2.155,00 | 13,80K |
| 2026-08-24 | KRW 2.250,00 | -3,64 % | KRW 2.290,00 | KRW 2.330,00 | KRW 2.220,00 | 10,28K |
| 2026-08-21 | KRW 2.335,00 | -1,89 % | KRW 2.320,00 | KRW 2.340,00 | KRW 2.205,00 | 20,62K |
| 2026-08-20 | KRW 2.380,00 | +7,21 % | KRW 2.180,00 | KRW 2.390,00 | KRW 2.150,00 | 25,58K |
| 2026-08-19 | KRW 2.220,00 | -0,22 % | KRW 2.195,00 | KRW 2.225,00 | KRW 2.130,00 | 17,45K |
| 2026-08-18 | KRW 2.225,00 | -3,26 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.140,00 | 25,56K |
| 2026-08-14 | KRW 2.300,00 | 0,00 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.210,00 | 16,17K |
| 2026-08-13 | KRW 2.300,00 | -2,34 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.270,00 | 13,25K |
| 2026-08-12 | KRW 2.355,00 | +1,29 % | KRW 2.315,00 | KRW 2.400,00 | KRW 2.250,00 | 19,08K |
| 2026-08-11 | KRW 2.325,00 | +0,43 % | KRW 2.300,00 | KRW 2.400,00 | KRW 2.260,00 | 15,18K |
| 2026-08-10 | KRW 2.315,00 | -3,94 % | KRW 2.385,00 | KRW 2.435,00 | KRW 2.315,00 | 15,16K |
| 2026-08-07 | KRW 2.410,00 | +2,12 % | KRW 2.300,00 | KRW 2.435,00 | KRW 2.265,00 | 12,20K |
| 2026-08-06 | KRW 2.360,00 | 0,00 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.305,00 | 13,24K |
| 2026-08-05 | KRW 2.360,00 | -1,26 % | KRW 2.365,00 | KRW 2.395,00 | KRW 2.305,00 | 14,52K |
| 2026-08-04 | KRW 2.390,00 | +7,42 % | KRW 2.215,00 | KRW 2.390,00 | KRW 2.200,00 | 18,62K |
| 2026-08-03 | KRW 2.225,00 | -2,20 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.110,00 | 17,89K |
| 2026-07-31 | KRW 2.275,00 | +8,59 % | KRW 2.090,00 | KRW 2.275,00 | KRW 2.085,00 | 21,24K |
| 2026-07-30 | KRW 2.095,00 | -4,56 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.030,00 | 20,71K |
| 2026-07-29 | KRW 2.195,00 | -4,57 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.030,00 | 24,33K |
| 2026-07-28 | KRW 2.300,00 | -2,54 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.190,00 | 34,49K |
| 2026-07-27 | KRW 2.360,00 | +0,85 % | KRW 2.340,00 | KRW 2.395,00 | KRW 2.300,00 | 8,85K |
| 2026-07-24 | KRW 2.340,00 | +6,36 % | KRW 2.180,00 | KRW 2.350,00 | KRW 2.170,00 | 35,34K |
| 2026-07-23 | KRW 2.200,00 | +6,02 % | KRW 2.025,00 | KRW 2.200,00 | KRW 2.025,00 | 18,27K |
| 2026-07-22 | KRW 2.075,00 | +1,97 % | KRW 2.040,00 | KRW 2.080,00 | KRW 1.995,00 | 28,50K |
| 2026-07-21 | KRW 2.035,00 | +1,24 % | KRW 2.010,00 | KRW 2.100,00 | KRW 1.958,00 | 35,18K |
| 2026-07-20 | KRW 2.010,00 | -4,96 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.999,00 | 15,68K |
| 2026-07-16 | KRW 2.115,00 | -2,53 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.075,00 | 23,61K |
| 2026-07-15 | KRW 2.170,00 | -1,14 % | KRW 2.195,00 | KRW 2.285,00 | KRW 2.115,00 | 23,93K |
| 2026-07-14 | KRW 2.195,00 | +0,92 % | KRW 2.175,00 | KRW 2.195,00 | KRW 2.075,00 | 135,20K |
| 2026-07-13 | KRW 2.175,00 | -2,03 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.070,00 | 24,81K |
| 2026-07-10 | KRW 2.220,00 | -0,67 % | KRW 2.170,00 | KRW 2.280,00 | KRW 2.145,00 | 15,77K |
| 2026-07-09 | KRW 2.235,00 | +1,36 % | KRW 2.120,00 | KRW 2.240,00 | KRW 2.060,00 | 27,08K |
| 2026-07-08 | KRW 2.205,00 | -0,45 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.050,00 | 19,56K |
| 2026-07-07 | KRW 2.215,00 | +3,26 % | KRW 2.120,00 | KRW 2.285,00 | KRW 2.065,00 | 26,61K |
| 2026-07-06 | KRW 2.145,00 | +0,47 % | KRW 2.100,00 | KRW 2.205,00 | KRW 2.060,00 | 14,41K |
| 2026-07-03 | KRW 2.135,00 | -0,70 % | KRW 2.150,00 | KRW 2.230,00 | KRW 2.040,00 | 17,66K |
| 2026-07-02 | KRW 2.150,00 | 0,00 % | KRW 2.145,00 | KRW 2.175,00 | KRW 2.075,00 | 22,11K |
| 2026-07-01 | KRW 2.150,00 | -3,15 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.120,00 | 33,13K |
| 2026-06-30 | KRW 2.220,00 | -6,72 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.190,00 | 24,83K |
| 2026-06-29 | KRW 2.380,00 | +2,37 % | KRW 2.320,00 | KRW 2.410,00 | KRW 2.160,00 | 32,96K |
| 2026-06-26 | KRW 2.325,00 | -1,90 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.130,00 | 28,61K |
| 2026-06-25 | KRW 2.370,00 | +4,18 % | KRW 2.275,00 | KRW 2.370,00 | KRW 2.150,00 | 32,22K |
| 2026-06-24 | KRW 2.275,00 | -2,78 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.185,00 | 19,98K |
| 2026-06-23 | KRW 2.340,00 | -8,77 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.165,00 | 68,95K |
| 2026-06-22 | KRW 2.565,00 | -9,20 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.565,00 | 20,51K |
| 2026-06-19 | KRW 2.825,00 | -2,08 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.665,00 | 16,76K |
| 2026-06-18 | KRW 2.885,00 | -0,35 % | KRW 2.950,00 | KRW 3.050,00 | KRW 2.805,00 | 10,91K |
| 2026-06-17 | KRW 2.895,00 | +0,35 % | KRW 2.860,00 | KRW 2.950,00 | KRW 2.825,00 | 9,48K |
| 2026-06-16 | KRW 2.885,00 | -2,37 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.825,00 | 13,49K |
| 2026-06-15 | KRW 2.955,00 | -0,67 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.875,00 | 13,55K |
| 2026-06-12 | KRW 2.975,00 | +1,02 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.810,00 | 10,27K |
| 2026-06-11 | KRW 2.945,00 | +7,48 % | KRW 2.735,00 | KRW 2.990,00 | KRW 2.650,00 | 14,21K |
| 2026-06-10 | KRW 2.740,00 | -1,97 % | KRW 2.750,00 | KRW 2.780,00 | KRW 2.665,00 | 1 |
| 2026-06-09 | KRW 2.795,00 | -1,41 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.725,00 | 22,32K |
| 2026-06-08 | KRW 2.835,00 | -4,06 % | KRW 2.700,00 | KRW 2.940,00 | KRW 2.700,00 | 44,98K |
| 2026-06-05 | KRW 2.955,00 | +1,90 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.740,00 | 13,26K |
| 2026-06-04 | KRW 2.900,00 | -2,68 % | KRW 2.980,00 | KRW 3.015,00 | KRW 2.705,00 | 60,42K |
| 2026-06-02 | KRW 2.980,00 | -3,25 % | KRW 2.940,00 | KRW 3.000,00 | KRW 2.200,00 | 106,36K |
| 2026-06-01 | KRW 3.080,00 | -7,37 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.080,00 | 25,80K |
| 2026-05-29 | KRW 3.325,00 | -4,18 % | KRW 3.480,00 | KRW 3.485,00 | KRW 3.205,00 | 38,06K |
| 2026-05-28 | KRW 3.470,00 | -0,57 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.295,00 | 15,71K |
| 2026-05-27 | KRW 3.490,00 | -0,71 % | KRW 3.515,00 | KRW 3.535,00 | KRW 3.320,00 | 21,69K |
| 2026-05-26 | KRW 3.515,00 | -3,57 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.315,00 | 38,32K |
| 2026-05-22 | KRW 3.645,00 | -1,22 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.410,00 | 67,19K |