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 4.010,00 | +0,25 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.880,00 | 5,95K |
| 2026-10-01 | KRW 4.000,00 | 0,00 % | KRW 3.970,00 | KRW 4.020,00 | KRW 3.930,00 | 7,00K |
| 2026-09-30 | KRW 4.000,00 | -1,96 % | KRW 4.025,00 | KRW 4.160,00 | KRW 3.745,00 | 13,34K |
| 2026-09-29 | KRW 4.080,00 | -0,24 % | KRW 3.985,00 | KRW 4.205,00 | KRW 3.965,00 | 19,30K |
| 2026-09-28 | KRW 4.090,00 | +2,12 % | KRW 4.020,00 | KRW 4.100,00 | KRW 3.990,00 | 19,43K |
| 2026-09-23 | KRW 4.005,00 | +0,63 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.910,00 | 5,77K |
| 2026-09-22 | KRW 3.980,00 | -0,25 % | KRW 4.015,00 | KRW 4.015,00 | KRW 3.915,00 | 11,53K |
| 2026-09-21 | KRW 3.990,00 | +2,44 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.880,00 | 19,99K |
| 2026-09-18 | KRW 3.895,00 | +0,52 % | KRW 3.950,00 | KRW 3.965,00 | KRW 3.870,00 | 7,97K |
| 2026-09-17 | KRW 3.875,00 | -0,77 % | KRW 3.905,00 | KRW 4.040,00 | KRW 3.835,00 | 5,70K |
| 2026-09-16 | KRW 3.905,00 | -2,86 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.790,00 | 24,10K |
| 2026-09-15 | KRW 4.020,00 | +1,01 % | KRW 3.980,00 | KRW 4.145,00 | KRW 3.705,00 | 46,86K |
| 2026-09-14 | KRW 3.980,00 | +5,99 % | KRW 3.760,00 | KRW 4.390,00 | KRW 3.710,00 | 31,99K |
| 2026-09-11 | KRW 3.755,00 | -1,70 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.710,00 | 11,83K |
| 2026-09-10 | KRW 3.820,00 | -0,91 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.760,00 | 10,35K |
| 2026-09-09 | KRW 3.855,00 | -0,26 % | KRW 3.865,00 | KRW 3.870,00 | KRW 3.825,00 | 6,86K |
| 2026-09-08 | KRW 3.865,00 | -1,65 % | KRW 3.915,00 | KRW 4.005,00 | KRW 3.815,00 | 27,22K |
| 2026-09-07 | KRW 3.930,00 | -0,25 % | KRW 3.940,00 | KRW 3.975,00 | KRW 3.850,00 | 15,25K |
| 2026-09-04 | KRW 3.940,00 | +1,55 % | KRW 3.960,00 | KRW 4.250,00 | KRW 3.940,00 | 59,12K |
| 2026-09-03 | KRW 3.880,00 | -2,88 % | KRW 4.055,00 | KRW 4.055,00 | KRW 3.835,00 | 19,65K |
| 2026-09-02 | KRW 3.995,00 | -3,73 % | KRW 4.020,00 | KRW 4.215,00 | KRW 3.985,00 | 42,12K |
| 2026-09-01 | KRW 4.150,00 | +1,72 % | KRW 4.090,00 | KRW 4.390,00 | KRW 4.080,00 | 60,10K |
| 2026-08-31 | KRW 4.080,00 | -2,86 % | KRW 4.185,00 | KRW 4.185,00 | KRW 4.010,00 | 32,88K |
| 2026-08-28 | KRW 4.200,00 | +9,52 % | KRW 3.800,00 | KRW 4.985,00 | KRW 3.800,00 | 928,76K |
| 2026-08-27 | KRW 3.835,00 | -2,91 % | KRW 3.950,00 | KRW 3.985,00 | KRW 3.715,00 | 23,23K |
| 2026-08-26 | KRW 3.950,00 | +2,07 % | KRW 3.735,00 | KRW 3.960,00 | KRW 3.735,00 | 13,74K |
| 2026-08-25 | KRW 3.870,00 | +2,93 % | KRW 3.720,00 | KRW 3.885,00 | KRW 3.635,00 | 24,89K |
| 2026-08-24 | KRW 3.760,00 | +4,74 % | KRW 3.515,00 | KRW 3.995,00 | KRW 3.515,00 | 70,77K |
| 2026-08-21 | KRW 3.590,00 | -6,39 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.550,00 | 41,15K |
| 2026-08-20 | KRW 3.835,00 | +0,92 % | KRW 3.900,00 | KRW 4.080,00 | KRW 3.700,00 | 97,42K |
| 2026-08-19 | KRW 3.800,00 | -5,24 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.760,00 | 38,25K |
| 2026-08-18 | KRW 4.010,00 | +13,92 % | KRW 3.520,00 | KRW 4.575,00 | KRW 3.400,00 | 362,06K |
| 2026-08-14 | KRW 3.520,00 | +6,99 % | KRW 3.290,00 | KRW 3.570,00 | KRW 3.255,00 | 62,46K |
| 2026-08-13 | KRW 3.290,00 | +7,69 % | KRW 3.030,00 | KRW 3.320,00 | KRW 3.030,00 | 50,17K |
| 2026-08-12 | KRW 3.055,00 | -4,08 % | KRW 3.185,00 | KRW 3.190,00 | KRW 3.005,00 | 30,07K |
| 2026-08-11 | KRW 3.185,00 | +12,15 % | KRW 2.840,00 | KRW 3.440,00 | KRW 2.840,00 | 148,95K |
| 2026-08-10 | KRW 2.840,00 | +8,19 % | KRW 2.625,00 | KRW 2.850,00 | KRW 2.625,00 | 17,97K |
| 2026-08-07 | KRW 2.625,00 | -2,42 % | KRW 2.695,00 | KRW 2.715,00 | KRW 2.460,00 | 19,37K |
| 2026-08-06 | KRW 2.690,00 | -0,37 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.610,00 | 15,05K |
| 2026-08-05 | KRW 2.700,00 | +3,85 % | KRW 2.575,00 | KRW 2.700,00 | KRW 2.560,00 | 37,05K |
| 2026-08-04 | KRW 2.600,00 | +10,87 % | KRW 2.345,00 | KRW 2.630,00 | KRW 2.335,00 | 14,55K |
| 2026-08-03 | KRW 2.345,00 | +1,52 % | KRW 2.310,00 | KRW 2.375,00 | KRW 2.285,00 | 9,14K |
| 2026-07-31 | KRW 2.310,00 | +5,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.190,00 | 48,92K |
| 2026-07-30 | KRW 2.200,00 | -1,57 % | KRW 2.050,00 | KRW 2.255,00 | KRW 2.050,00 | 39,70K |
| 2026-07-29 | KRW 2.235,00 | -11,31 % | KRW 2.430,00 | KRW 2.550,00 | KRW 1.992,00 | 69,42K |
| 2026-07-28 | KRW 2.520,00 | -5,79 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.500,00 | 19,79K |
| 2026-07-27 | KRW 2.675,00 | -0,56 % | KRW 2.670,00 | KRW 2.840,00 | KRW 2.620,00 | 19,03K |
| 2026-07-24 | KRW 2.690,00 | -3,06 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.650,00 | 5,91K |
| 2026-07-23 | KRW 2.775,00 | +2,97 % | KRW 2.695,00 | KRW 3.210,00 | KRW 2.655,00 | 101,53K |
| 2026-07-22 | KRW 2.695,00 | -0,19 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.660,00 | 6,07K |
| 2026-07-21 | KRW 2.700,00 | +1,12 % | KRW 2.670,00 | KRW 2.720,00 | KRW 2.600,00 | 6,35K |
| 2026-07-20 | KRW 2.670,00 | -2,55 % | KRW 2.715,00 | KRW 2.765,00 | KRW 2.605,00 | 11,03K |
| 2026-07-16 | KRW 2.740,00 | -0,54 % | KRW 2.775,00 | KRW 2.825,00 | KRW 2.730,00 | 2,87K |
| 2026-07-15 | KRW 2.755,00 | -0,72 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.700,00 | 11,32K |
| 2026-07-14 | KRW 2.775,00 | +0,18 % | KRW 2.800,00 | KRW 2.820,00 | KRW 2.600,00 | 30,61K |
| 2026-07-13 | KRW 2.770,00 | -0,89 % | KRW 2.800,00 | KRW 2.860,00 | KRW 2.680,00 | 16,20K |
| 2026-07-10 | KRW 2.795,00 | +2,38 % | KRW 2.850,00 | KRW 2.870,00 | KRW 2.655,00 | 5,94K |
| 2026-07-09 | KRW 2.730,00 | +0,55 % | KRW 2.830,00 | KRW 2.835,00 | KRW 2.680,00 | 6,61K |
| 2026-07-08 | KRW 2.715,00 | -4,90 % | KRW 2.835,00 | KRW 2.940,00 | KRW 2.700,00 | 18,71K |
| 2026-07-07 | KRW 2.855,00 | -1,72 % | KRW 2.995,00 | KRW 3.020,00 | KRW 2.760,00 | 11,83K |
| 2026-07-06 | KRW 2.905,00 | +0,17 % | KRW 2.840,00 | KRW 3.005,00 | KRW 2.815,00 | 20,25K |
| 2026-07-03 | KRW 2.900,00 | -1,86 % | KRW 2.955,00 | KRW 3.020,00 | KRW 2.730,00 | 20,33K |
| 2026-07-02 | KRW 2.955,00 | -2,15 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.840,00 | 35,83K |
| 2026-07-01 | KRW 3.020,00 | +1,51 % | KRW 2.980,00 | KRW 3.100,00 | KRW 2.940,00 | 15,62K |
| 2026-06-30 | KRW 2.975,00 | +4,02 % | KRW 2.860,00 | KRW 3.065,00 | KRW 2.860,00 | 28,51K |
| 2026-06-29 | KRW 2.860,00 | +3,62 % | KRW 2.740,00 | KRW 2.970,00 | KRW 2.725,00 | 34,73K |
| 2026-06-26 | KRW 2.760,00 | -7,07 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.600,00 | 42,57K |
| 2026-06-25 | KRW 2.970,00 | -3,57 % | KRW 3.085,00 | KRW 3.095,00 | KRW 2.950,00 | 15,16K |
| 2026-06-24 | KRW 3.080,00 | -2,07 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.930,00 | 25,17K |
| 2026-06-23 | KRW 3.145,00 | -2,78 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.000,00 | 40,08K |
| 2026-06-22 | KRW 3.235,00 | -4,43 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.150,00 | 30,18K |
| 2026-06-19 | KRW 3.385,00 | -0,73 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.100,00 | 60,02K |
| 2026-06-18 | KRW 3.410,00 | -1,87 % | KRW 3.550,00 | KRW 3.590,00 | KRW 3.340,00 | 31,36K |
| 2026-06-17 | KRW 3.475,00 | +1,91 % | KRW 3.410,00 | KRW 3.540,00 | KRW 3.340,00 | 33,81K |
| 2026-06-16 | KRW 3.410,00 | 0,00 % | KRW 3.520,00 | KRW 3.590,00 | KRW 3.300,00 | 24,51K |
| 2026-06-15 | KRW 3.410,00 | -0,87 % | KRW 3.430,00 | KRW 3.530,00 | KRW 3.280,00 | 45,46K |
| 2026-06-12 | KRW 3.440,00 | +2,08 % | KRW 3.380,00 | KRW 3.535,00 | KRW 3.340,00 | 33,01K |
| 2026-06-11 | KRW 3.370,00 | -0,74 % | KRW 3.395,00 | KRW 3.405,00 | KRW 3.235,00 | 27,51K |
| 2026-06-10 | KRW 3.395,00 | -1,02 % | KRW 3.380,00 | KRW 3.480,00 | KRW 3.330,00 | 1 |
| 2026-06-09 | KRW 3.430,00 | +2,54 % | KRW 3.350,00 | KRW 3.550,00 | KRW 3.345,00 | 32,83K |
| 2026-06-08 | KRW 3.345,00 | -9,23 % | KRW 3.500,00 | KRW 3.680,00 | KRW 3.330,00 | 53,69K |
| 2026-06-05 | KRW 3.685,00 | -1,99 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.470,00 | 49,53K |
| 2026-06-04 | KRW 3.760,00 | -1,44 % | KRW 3.785,00 | KRW 3.805,00 | KRW 3.520,00 | 17,14K |
| 2026-06-02 | KRW 3.815,00 | +0,26 % | KRW 3.780,00 | KRW 3.930,00 | KRW 3.450,00 | 56,31K |
| 2026-06-01 | KRW 3.805,00 | -4,76 % | KRW 3.940,00 | KRW 3.975,00 | KRW 3.745,00 | 41,76K |
| 2026-05-29 | KRW 3.995,00 | -0,99 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.815,00 | 52,84K |
| 2026-05-28 | KRW 4.035,00 | -1,10 % | KRW 4.015,00 | KRW 4.080,00 | KRW 3.925,00 | 47,80K |
| 2026-05-27 | KRW 4.080,00 | -4,23 % | KRW 4.260,00 | KRW 4.260,00 | KRW 4.005,00 | 48,18K |
| 2026-05-26 | KRW 4.260,00 | -1,39 % | KRW 4.320,00 | KRW 4.495,00 | KRW 4.200,00 | 25,98K |
| 2026-05-22 | KRW 4.320,00 | +3,47 % | KRW 4.175,00 | KRW 4.365,00 | KRW 4.100,00 | 30,33K |