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 2.110,00 | -0,24 % | KRW 2.135,00 | KRW 2.135,00 | KRW 2.085,00 | 6,52K |
| 2026-10-01 | KRW 2.115,00 | +0,24 % | KRW 2.110,00 | KRW 2.140,00 | KRW 2.085,00 | 11,40K |
| 2026-09-30 | KRW 2.110,00 | +0,48 % | KRW 2.105,00 | KRW 2.135,00 | KRW 2.070,00 | 7,69K |
| 2026-09-29 | KRW 2.100,00 | 0,00 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.060,00 | 3,66K |
| 2026-09-28 | KRW 2.100,00 | +1,20 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.055,00 | 6,47K |
| 2026-09-23 | KRW 2.075,00 | -1,19 % | KRW 2.070,00 | KRW 2.115,00 | KRW 2.045,00 | 6,72K |
| 2026-09-22 | KRW 2.100,00 | -0,24 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.070,00 | 7,95K |
| 2026-09-21 | KRW 2.105,00 | -0,24 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.060,00 | 9,84K |
| 2026-09-18 | KRW 2.110,00 | +0,96 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.090,00 | 5,83K |
| 2026-09-17 | KRW 2.090,00 | -1,65 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.090,00 | 3,06K |
| 2026-09-16 | KRW 2.125,00 | +0,71 % | KRW 2.095,00 | KRW 2.145,00 | KRW 2.020,00 | 18,60K |
| 2026-09-15 | KRW 2.110,00 | +0,24 % | KRW 2.075,00 | KRW 2.120,00 | KRW 2.075,00 | 11,91K |
| 2026-09-14 | KRW 2.105,00 | +0,24 % | KRW 2.075,00 | KRW 2.115,00 | KRW 2.070,00 | 4,59K |
| 2026-09-11 | KRW 2.100,00 | 0,00 % | KRW 2.085,00 | KRW 2.130,00 | KRW 2.075,00 | 9,60K |
| 2026-09-10 | KRW 2.100,00 | +0,24 % | KRW 2.070,00 | KRW 2.105,00 | KRW 2.055,00 | 5,09K |
| 2026-09-09 | KRW 2.095,00 | +0,24 % | KRW 2.065,00 | KRW 2.105,00 | KRW 2.065,00 | 17,48K |
| 2026-09-08 | KRW 2.090,00 | +0,97 % | KRW 2.015,00 | KRW 2.110,00 | KRW 2.015,00 | 10,37K |
| 2026-09-07 | KRW 2.070,00 | -1,90 % | KRW 2.100,00 | KRW 2.105,00 | KRW 2.065,00 | 10,10K |
| 2026-09-04 | KRW 2.110,00 | -0,24 % | KRW 2.115,00 | KRW 2.130,00 | KRW 2.090,00 | 5,05K |
| 2026-09-03 | KRW 2.115,00 | -0,47 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.075,00 | 10,76K |
| 2026-09-02 | KRW 2.125,00 | +2,41 % | KRW 2.095,00 | KRW 2.145,00 | KRW 2.050,00 | 27,94K |
| 2026-09-01 | KRW 2.075,00 | +0,48 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.045,00 | 10,82K |
| 2026-08-31 | KRW 2.065,00 | -1,20 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.030,00 | 6,92K |
| 2026-08-28 | KRW 2.090,00 | +2,96 % | KRW 1.995,00 | KRW 2.130,00 | KRW 1.980,00 | 21,62K |
| 2026-08-27 | KRW 2.030,00 | +1,50 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.986,00 | 13,77K |
| 2026-08-26 | KRW 2.000,00 | +0,50 % | KRW 1.987,00 | KRW 2.000,00 | KRW 1.936,00 | 30,51K |
| 2026-08-25 | KRW 1.990,00 | +0,25 % | KRW 1.985,00 | KRW 2.010,00 | KRW 1.950,00 | 19,65K |
| 2026-08-24 | KRW 1.985,00 | -1,49 % | KRW 1.998,00 | KRW 2.040,00 | KRW 1.983,00 | 9,68K |
| 2026-08-21 | KRW 2.015,00 | +0,50 % | KRW 2.010,00 | KRW 2.080,00 | KRW 1.950,00 | 18,28K |
| 2026-08-20 | KRW 2.005,00 | -0,99 % | KRW 2.045,00 | KRW 2.155,00 | KRW 2.005,00 | 14,85K |
| 2026-08-19 | KRW 2.025,00 | -4,03 % | KRW 2.085,00 | KRW 2.130,00 | KRW 2.000,00 | 18,81K |
| 2026-08-18 | KRW 2.110,00 | +0,96 % | KRW 2.090,00 | KRW 2.155,00 | KRW 2.025,00 | 37,07K |
| 2026-08-14 | KRW 2.090,00 | +0,24 % | KRW 2.065,00 | KRW 2.100,00 | KRW 2.015,00 | 13,17K |
| 2026-08-13 | KRW 2.085,00 | +1,71 % | KRW 2.080,00 | KRW 2.105,00 | KRW 2.025,00 | 30,21K |
| 2026-08-12 | KRW 2.050,00 | -0,97 % | KRW 2.070,00 | KRW 2.105,00 | KRW 2.035,00 | 20,64K |
| 2026-08-11 | KRW 2.070,00 | +4,92 % | KRW 2.015,00 | KRW 2.070,00 | KRW 1.955,00 | 26,17K |
| 2026-08-10 | KRW 1.973,00 | +2,23 % | KRW 1.931,00 | KRW 1.989,00 | KRW 1.931,00 | 14,01K |
| 2026-08-07 | KRW 1.930,00 | +0,31 % | KRW 1.953,00 | KRW 1.953,00 | KRW 1.900,00 | 7,36K |
| 2026-08-06 | KRW 1.924,00 | -1,03 % | KRW 1.929,00 | KRW 1.946,00 | KRW 1.905,00 | 19,73K |
| 2026-08-05 | KRW 1.944,00 | +0,73 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.850,00 | 14,21K |
| 2026-08-04 | KRW 1.930,00 | +0,73 % | KRW 1.916,00 | KRW 1.946,00 | KRW 1.902,00 | 14,35K |
| 2026-08-03 | KRW 1.916,00 | +1,91 % | KRW 1.900,00 | KRW 1.935,00 | KRW 1.831,00 | 58,95K |
| 2026-07-31 | KRW 1.880,00 | +6,21 % | KRW 1.800,00 | KRW 1.899,00 | KRW 1.800,00 | 41,62K |
| 2026-07-30 | KRW 1.770,00 | +2,61 % | KRW 1.682,00 | KRW 1.773,00 | KRW 1.682,00 | 37,66K |
| 2026-07-29 | KRW 1.725,00 | -3,47 % | KRW 1.787,00 | KRW 1.839,00 | KRW 1.600,00 | 148,96K |
| 2026-07-28 | KRW 1.787,00 | -4,08 % | KRW 1.870,00 | KRW 1.871,00 | KRW 1.737,00 | 62,85K |
| 2026-07-27 | KRW 1.863,00 | -2,26 % | KRW 1.894,00 | KRW 1.918,00 | KRW 1.860,00 | 42,05K |
| 2026-07-24 | KRW 1.906,00 | -0,31 % | KRW 1.892,00 | KRW 1.951,00 | KRW 1.868,00 | 128,66K |
| 2026-07-23 | KRW 1.912,00 | 0,00 % | KRW 1.961,00 | KRW 1.978,00 | KRW 1.875,00 | 84,93K |
| 2026-07-22 | KRW 1.912,00 | -1,04 % | KRW 1.910,00 | KRW 1.959,00 | KRW 1.880,00 | 73,06K |
| 2026-07-21 | KRW 1.932,00 | -2,28 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.880,00 | 37,84K |
| 2026-07-20 | KRW 1.977,00 | -1,64 % | KRW 2.030,00 | KRW 2.035,00 | KRW 1.931,00 | 45,80K |
| 2026-07-16 | KRW 2.010,00 | -2,90 % | KRW 2.090,00 | KRW 2.115,00 | KRW 1.990,00 | 146,17K |
| 2026-07-15 | KRW 2.070,00 | +1,97 % | KRW 2.035,00 | KRW 2.145,00 | KRW 1.983,00 | 117,66K |
| 2026-07-14 | KRW 2.030,00 | -3,10 % | KRW 2.185,00 | KRW 2.185,00 | KRW 1.975,00 | 319,36K |
| 2026-07-13 | KRW 2.095,00 | -11,04 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.090,00 | 180,46K |
| 2026-07-10 | KRW 2.355,00 | +5,37 % | KRW 2.305,00 | KRW 2.430,00 | KRW 2.155,00 | 182,78K |
| 2026-07-09 | KRW 2.235,00 | -10,78 % | KRW 2.510,00 | KRW 2.580,00 | KRW 2.185,00 | 355,89K |
| 2026-07-08 | KRW 2.505,00 | -7,90 % | KRW 2.670,00 | KRW 2.710,00 | KRW 2.470,00 | 305,23K |
| 2026-07-07 | KRW 2.720,00 | -7,01 % | KRW 2.860,00 | KRW 3.090,00 | KRW 2.585,00 | 534,51K |
| 2026-07-06 | KRW 2.925,00 | +7,73 % | KRW 2.715,00 | KRW 3.030,00 | KRW 2.615,00 | 1,55M |
| 2026-07-03 | KRW 2.715,00 | +9,04 % | KRW 2.500,00 | KRW 3.140,00 | KRW 2.340,00 | 5,12M |
| 2026-07-02 | KRW 2.490,00 | -6,57 % | KRW 2.550,00 | KRW 3.290,00 | KRW 2.450,00 | 2,59M |
| 2026-07-01 | KRW 2.665,00 | +30,00 % | KRW 2.140,00 | KRW 2.665,00 | KRW 2.025,00 | 924,07K |
| 2026-06-30 | KRW 2.050,00 | -1,20 % | KRW 2.075,00 | KRW 2.145,00 | KRW 2.000,00 | 31,35K |
| 2026-06-29 | KRW 2.075,00 | +7,29 % | KRW 1.905,00 | KRW 2.080,00 | KRW 1.905,00 | 116,02K |
| 2026-06-26 | KRW 1.934,00 | -3,30 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.862,00 | 99,40K |
| 2026-06-25 | KRW 2.000,00 | -2,68 % | KRW 2.055,00 | KRW 2.090,00 | KRW 1.965,00 | 101,69K |
| 2026-06-24 | KRW 2.055,00 | +0,98 % | KRW 2.020,00 | KRW 2.080,00 | KRW 1.991,00 | 51,43K |
| 2026-06-23 | KRW 2.035,00 | -4,46 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.020,00 | 32,29K |
| 2026-06-22 | KRW 2.130,00 | +3,90 % | KRW 2.035,00 | KRW 2.130,00 | KRW 2.020,00 | 86,30K |
| 2026-06-19 | KRW 2.050,00 | -5,53 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.030,00 | 66,61K |
| 2026-06-18 | KRW 2.170,00 | -2,03 % | KRW 2.215,00 | KRW 2.240,00 | KRW 2.125,00 | 48,23K |
| 2026-06-17 | KRW 2.215,00 | +1,14 % | KRW 2.190,00 | KRW 2.450,00 | KRW 2.165,00 | 353,25K |
| 2026-06-16 | KRW 2.190,00 | -1,35 % | KRW 2.200,00 | KRW 2.245,00 | KRW 2.120,00 | 87,79K |
| 2026-06-15 | KRW 2.220,00 | -2,42 % | KRW 2.275,00 | KRW 2.305,00 | KRW 2.155,00 | 49,69K |
| 2026-06-12 | KRW 2.275,00 | +1,11 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.215,00 | 23,85K |
| 2026-06-11 | KRW 2.250,00 | 0,00 % | KRW 2.230,00 | KRW 2.250,00 | KRW 2.175,00 | 33,62K |
| 2026-06-10 | KRW 2.250,00 | 0,00 % | KRW 2.245,00 | KRW 2.250,00 | KRW 2.120,00 | 69,75K |
| 2026-06-09 | KRW 2.250,00 | -3,02 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.200,00 | 52,11K |
| 2026-06-08 | KRW 2.320,00 | +0,22 % | KRW 2.110,00 | KRW 2.365,00 | KRW 2.110,00 | 75,05K |
| 2026-06-05 | KRW 2.315,00 | +4,04 % | KRW 2.225,00 | KRW 2.325,00 | KRW 2.135,00 | 97,54K |
| 2026-06-04 | KRW 2.225,00 | -15,56 % | KRW 2.460,00 | KRW 2.465,00 | KRW 2.110,00 | 307,92K |
| 2026-06-02 | KRW 2.635,00 | +1,54 % | KRW 2.410,00 | KRW 2.750,00 | KRW 2.410,00 | 150,08K |
| 2026-06-01 | KRW 2.595,00 | -1,70 % | KRW 2.630,00 | KRW 2.640,00 | KRW 2.410,00 | 131,88K |
| 2026-05-29 | KRW 2.640,00 | -0,56 % | KRW 2.655,00 | KRW 2.690,00 | KRW 2.480,00 | 72,40K |
| 2026-05-28 | KRW 2.655,00 | -2,39 % | KRW 2.645,00 | KRW 2.735,00 | KRW 2.535,00 | 100,97K |
| 2026-05-27 | KRW 2.720,00 | -3,55 % | KRW 2.820,00 | KRW 2.835,00 | KRW 2.650,00 | 82,07K |
| 2026-05-26 | KRW 2.820,00 | -7,84 % | KRW 2.985,00 | KRW 3.010,00 | KRW 2.810,00 | 76,97K |
| 2026-05-22 | KRW 3.060,00 | +5,52 % | KRW 2.975,00 | KRW 3.190,00 | KRW 2.810,00 | 73,01K |