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 2.275,00 | -0,66 % | KRW 2.250,00 | KRW 2.470,00 | KRW 2.240,00 | 66,67K |
| 2026-10-01 | KRW 2.290,00 | +5,53 % | KRW 2.170,00 | KRW 2.335,00 | KRW 2.170,00 | 18,02K |
| 2026-09-30 | KRW 2.170,00 | +0,46 % | KRW 2.155,00 | KRW 2.285,00 | KRW 2.135,00 | 31,07K |
| 2026-09-29 | KRW 2.160,00 | -1,82 % | KRW 2.205,00 | KRW 2.240,00 | KRW 2.055,00 | 12,72K |
| 2026-09-28 | KRW 2.200,00 | +0,69 % | KRW 2.170,00 | KRW 2.210,00 | KRW 2.160,00 | 8,02K |
| 2026-09-23 | KRW 2.185,00 | +1,16 % | KRW 2.205,00 | KRW 2.275,00 | KRW 2.110,00 | 11,47K |
| 2026-09-22 | KRW 2.160,00 | -1,37 % | KRW 2.190,00 | KRW 2.200,00 | KRW 2.150,00 | 6,14K |
| 2026-09-21 | KRW 2.190,00 | -0,68 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.155,00 | 8,20K |
| 2026-09-18 | KRW 2.205,00 | +1,61 % | KRW 2.195,00 | KRW 2.220,00 | KRW 2.120,00 | 11,07K |
| 2026-09-17 | KRW 2.170,00 | +0,46 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.110,00 | 7,34K |
| 2026-09-16 | KRW 2.160,00 | -1,14 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.120,00 | 9,06K |
| 2026-09-15 | KRW 2.185,00 | +1,16 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.105,00 | 7,09K |
| 2026-09-14 | KRW 2.160,00 | -0,23 % | KRW 2.095,00 | KRW 2.200,00 | KRW 2.095,00 | 2,86K |
| 2026-09-11 | KRW 2.165,00 | +1,17 % | KRW 2.125,00 | KRW 2.165,00 | KRW 2.110,00 | 13,04K |
| 2026-09-10 | KRW 2.140,00 | -1,83 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.050,00 | 14,05K |
| 2026-09-09 | KRW 2.180,00 | -0,23 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.130,00 | 9,28K |
| 2026-09-08 | KRW 2.185,00 | -2,02 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.160,00 | 30,67K |
| 2026-09-07 | KRW 2.230,00 | 0,00 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.175,00 | 10,64K |
| 2026-09-04 | KRW 2.230,00 | +0,22 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.190,00 | 5,33K |
| 2026-09-03 | KRW 2.225,00 | +0,23 % | KRW 2.205,00 | KRW 2.300,00 | KRW 2.150,00 | 21,71K |
| 2026-09-02 | KRW 2.220,00 | -2,20 % | KRW 2.270,00 | KRW 2.280,00 | KRW 2.185,00 | 17,08K |
| 2026-09-01 | KRW 2.270,00 | -0,66 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.200,00 | 10,06K |
| 2026-08-31 | KRW 2.285,00 | +1,56 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.165,00 | 10,28K |
| 2026-08-28 | KRW 2.250,00 | -0,44 % | KRW 2.250,00 | KRW 2.275,00 | KRW 2.230,00 | 9,80K |
| 2026-08-27 | KRW 2.260,00 | +2,03 % | KRW 2.200,00 | KRW 2.270,00 | KRW 2.195,00 | 21,22K |
| 2026-08-26 | KRW 2.215,00 | +2,07 % | KRW 2.175,00 | KRW 2.250,00 | KRW 2.110,00 | 30,62K |
| 2026-08-25 | KRW 2.170,00 | 0,00 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.050,00 | 16,30K |
| 2026-08-24 | KRW 2.170,00 | +0,46 % | KRW 2.160,00 | KRW 2.255,00 | KRW 2.125,00 | 18,56K |
| 2026-08-21 | KRW 2.160,00 | -5,47 % | KRW 2.440,00 | KRW 2.515,00 | KRW 2.110,00 | 121,42K |
| 2026-08-20 | KRW 2.285,00 | -0,65 % | KRW 2.465,00 | KRW 2.680,00 | KRW 2.275,00 | 159,89K |
| 2026-08-19 | KRW 2.300,00 | +3,14 % | KRW 2.230,00 | KRW 2.850,00 | KRW 2.120,00 | 414,63K |
| 2026-08-18 | KRW 2.230,00 | -3,04 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.205,00 | 15,54K |
| 2026-08-14 | KRW 2.300,00 | -1,50 % | KRW 2.335,00 | KRW 2.340,00 | KRW 2.225,00 | 32,83K |
| 2026-08-13 | KRW 2.335,00 | +0,21 % | KRW 2.330,00 | KRW 2.395,00 | KRW 2.260,00 | 57,04K |
| 2026-08-12 | KRW 2.330,00 | -2,71 % | KRW 2.370,00 | KRW 2.415,00 | KRW 2.300,00 | 57,39K |
| 2026-08-11 | KRW 2.395,00 | +2,13 % | KRW 2.445,00 | KRW 2.450,00 | KRW 2.300,00 | 38,20K |
| 2026-08-10 | KRW 2.345,00 | +4,92 % | KRW 2.245,00 | KRW 2.500,00 | KRW 2.230,00 | 149,53K |
| 2026-08-07 | KRW 2.235,00 | +4,68 % | KRW 2.200,00 | KRW 2.660,00 | KRW 2.095,00 | 385,87K |
| 2026-08-06 | KRW 2.135,00 | -2,06 % | KRW 2.220,00 | KRW 2.230,00 | KRW 2.100,00 | 21,61K |
| 2026-08-05 | KRW 2.180,00 | +0,23 % | KRW 2.200,00 | KRW 2.275,00 | KRW 2.165,00 | 32,32K |
| 2026-08-04 | KRW 2.175,00 | +2,35 % | KRW 2.075,00 | KRW 2.200,00 | KRW 2.075,00 | 30,00K |
| 2026-08-03 | KRW 2.125,00 | -2,07 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.070,00 | 31,15K |
| 2026-07-31 | KRW 2.170,00 | +15,80 % | KRW 2.170,00 | KRW 2.190,00 | KRW 1.899,00 | 179,38K |
| 2026-07-30 | KRW 1.874,00 | +1,79 % | KRW 1.841,00 | KRW 1.876,00 | KRW 1.700,00 | 25,92K |
| 2026-07-29 | KRW 1.841,00 | -7,21 % | KRW 1.970,00 | KRW 1.984,00 | KRW 1.836,00 | 27,47K |
| 2026-07-28 | KRW 1.984,00 | -2,98 % | KRW 2.195,00 | KRW 2.210,00 | KRW 1.944,00 | 27,01K |
| 2026-07-27 | KRW 2.045,00 | -0,73 % | KRW 2.110,00 | KRW 2.150,00 | KRW 1.999,00 | 23,36K |
| 2026-07-24 | KRW 2.060,00 | -1,90 % | KRW 2.100,00 | KRW 2.250,00 | KRW 2.045,00 | 74,82K |
| 2026-07-23 | KRW 2.100,00 | +3,96 % | KRW 2.020,00 | KRW 2.135,00 | KRW 2.020,00 | 15,10K |
| 2026-07-22 | KRW 2.020,00 | +0,50 % | KRW 2.010,00 | KRW 2.145,00 | KRW 2.000,00 | 18,77K |
| 2026-07-21 | KRW 2.010,00 | -3,13 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.990,00 | 34,23K |
| 2026-07-20 | KRW 2.075,00 | -7,78 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.075,00 | 40,15K |
| 2026-07-16 | KRW 2.250,00 | +3,69 % | KRW 2.170,00 | KRW 2.340,00 | KRW 2.125,00 | 60,03K |
| 2026-07-15 | KRW 2.170,00 | +2,12 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.080,00 | 41,89K |
| 2026-07-14 | KRW 2.125,00 | +3,41 % | KRW 2.030,00 | KRW 2.145,00 | KRW 1.996,00 | 64,47K |
| 2026-07-13 | KRW 2.055,00 | -3,75 % | KRW 2.165,00 | KRW 2.240,00 | KRW 2.030,00 | 66,97K |
| 2026-07-10 | KRW 2.135,00 | -2,06 % | KRW 2.160,00 | KRW 2.275,00 | KRW 2.097,00 | 110,32K |
| 2026-07-09 | KRW 2.180,00 | +5,06 % | KRW 2.085,00 | KRW 2.400,00 | KRW 2.030,00 | 259,64K |
| 2026-07-08 | KRW 2.075,00 | -13,54 % | KRW 2.365,00 | KRW 2.390,00 | KRW 2.075,00 | 242,53K |
| 2026-07-07 | KRW 2.400,00 | -11,76 % | KRW 3.390,00 | KRW 3.535,00 | KRW 2.200,00 | 904,32K |
| 2026-07-06 | KRW 2.720,00 | +29,83 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.720,00 | 138,80K |
| 2026-07-03 | KRW 2.095,00 | -5,42 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.075,00 | 50,22K |
| 2026-07-02 | KRW 2.215,00 | -2,64 % | KRW 2.275,00 | KRW 2.350,00 | KRW 2.150,00 | 54,94K |
| 2026-07-01 | KRW 2.275,00 | -6,19 % | KRW 2.405,00 | KRW 2.430,00 | KRW 2.180,00 | 157,78K |
| 2026-06-30 | KRW 2.425,00 | -32,64 % | KRW 3.005,00 | KRW 3.205,00 | KRW 2.405,00 | 106,71K |
| 2026-06-29 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-26 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-25 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-24 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-23 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-22 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-19 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-18 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-17 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-16 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-15 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-12 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-11 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-10 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-09 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-08 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-05 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-04 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.600,00 | 0 |
| 2026-06-02 | KRW 3.600,00 | -0,28 % | KRW 3.600,00 | KRW 3.740,00 | KRW 3.250,00 | 155,49K |
| 2026-06-01 | KRW 3.610,00 | -11,74 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.330,00 | 256,02K |
| 2026-05-29 | KRW 4.090,00 | -4,22 % | KRW 4.270,00 | KRW 4.420,00 | KRW 4.010,00 | 50,98K |
| 2026-05-28 | KRW 4.270,00 | -4,90 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.100,00 | 66,78K |
| 2026-05-27 | KRW 4.490,00 | -5,07 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.460,00 | 56,82K |
| 2026-05-26 | KRW 4.730,00 | -1,25 % | KRW 4.790,00 | KRW 5.330,00 | KRW 4.710,00 | 187,34K |
| 2026-05-22 | KRW 4.790,00 | +6,44 % | KRW 4.500,00 | KRW 5.490,00 | KRW 4.500,00 | 200,30K |