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 3.415,00 | +0,89 % | KRW 3.390,00 | KRW 3.445,00 | KRW 3.355,00 | 2,46K |
| 2026-10-01 | KRW 3.385,00 | -0,15 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.340,00 | 5,29K |
| 2026-09-30 | KRW 3.390,00 | +1,50 % | KRW 3.350,00 | KRW 3.410,00 | KRW 3.310,00 | 2,85K |
| 2026-09-29 | KRW 3.340,00 | -0,60 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.305,00 | 1,86K |
| 2026-09-28 | KRW 3.360,00 | +0,75 % | KRW 3.435,00 | KRW 3.500,00 | KRW 3.325,00 | 9,64K |
| 2026-09-23 | KRW 3.335,00 | -1,77 % | KRW 3.395,00 | KRW 3.450,00 | KRW 3.330,00 | 705 |
| 2026-09-22 | KRW 3.395,00 | +0,15 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.215,00 | 6,23K |
| 2026-09-21 | KRW 3.390,00 | -0,15 % | KRW 3.305,00 | KRW 3.430,00 | KRW 3.305,00 | 10,53K |
| 2026-09-18 | KRW 3.395,00 | +1,49 % | KRW 3.410,00 | KRW 3.430,00 | KRW 3.335,00 | 2,00K |
| 2026-09-17 | KRW 3.345,00 | +0,45 % | KRW 3.330,00 | KRW 3.400,00 | KRW 3.305,00 | 2,23K |
| 2026-09-16 | KRW 3.330,00 | -1,33 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.210,00 | 4,90K |
| 2026-09-15 | KRW 3.375,00 | -0,59 % | KRW 3.395,00 | KRW 3.445,00 | KRW 3.370,00 | 1,94K |
| 2026-09-14 | KRW 3.395,00 | +0,74 % | KRW 3.370,00 | KRW 3.445,00 | KRW 3.300,00 | 15,39K |
| 2026-09-11 | KRW 3.370,00 | +0,30 % | KRW 3.370,00 | KRW 3.465,00 | KRW 3.370,00 | 5,01K |
| 2026-09-10 | KRW 3.360,00 | -2,04 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.355,00 | 2,92K |
| 2026-09-09 | KRW 3.430,00 | +0,15 % | KRW 3.425,00 | KRW 3.500,00 | KRW 3.270,00 | 18,98K |
| 2026-09-08 | KRW 3.425,00 | -0,15 % | KRW 3.400,00 | KRW 3.450,00 | KRW 3.360,00 | 5,13K |
| 2026-09-07 | KRW 3.430,00 | +0,29 % | KRW 3.430,00 | KRW 3.455,00 | KRW 3.390,00 | 6,50K |
| 2026-09-04 | KRW 3.420,00 | -2,29 % | KRW 3.500,00 | KRW 3.520,00 | KRW 3.405,00 | 2,32K |
| 2026-09-03 | KRW 3.500,00 | -1,69 % | KRW 3.560,00 | KRW 3.580,00 | KRW 3.470,00 | 1,42K |
| 2026-09-02 | KRW 3.560,00 | -0,14 % | KRW 3.565,00 | KRW 3.570,00 | KRW 3.445,00 | 2,73K |
| 2026-09-01 | KRW 3.565,00 | -0,97 % | KRW 3.600,00 | KRW 3.620,00 | KRW 3.525,00 | 2,67K |
| 2026-08-31 | KRW 3.600,00 | -2,96 % | KRW 3.620,00 | KRW 3.720,00 | KRW 3.550,00 | 3,39K |
| 2026-08-28 | KRW 3.710,00 | +0,95 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.675,00 | 1,54K |
| 2026-08-27 | KRW 3.675,00 | -1,47 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.450,00 | 7,93K |
| 2026-08-26 | KRW 3.730,00 | +3,18 % | KRW 3.615,00 | KRW 3.750,00 | KRW 3.590,00 | 6,36K |
| 2026-08-25 | KRW 3.615,00 | +1,69 % | KRW 3.640,00 | KRW 3.670,00 | KRW 3.310,00 | 9,17K |
| 2026-08-24 | KRW 3.555,00 | 0,00 % | KRW 3.550,00 | KRW 3.730,00 | KRW 3.545,00 | 4,03K |
| 2026-08-21 | KRW 3.555,00 | -1,66 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.480,00 | 12,47K |
| 2026-08-20 | KRW 3.615,00 | +0,70 % | KRW 3.595,00 | KRW 3.665,00 | KRW 3.560,00 | 4,76K |
| 2026-08-19 | KRW 3.590,00 | 0,00 % | KRW 3.595,00 | KRW 3.645,00 | KRW 3.470,00 | 10,20K |
| 2026-08-18 | KRW 3.590,00 | -8,18 % | KRW 3.860,00 | KRW 3.865,00 | KRW 3.480,00 | 61,22K |
| 2026-08-14 | KRW 3.910,00 | -2,74 % | KRW 4.020,00 | KRW 4.025,00 | KRW 3.850,00 | 10,88K |
| 2026-08-13 | KRW 4.020,00 | +0,88 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.955,00 | 9,22K |
| 2026-08-12 | KRW 3.985,00 | +0,50 % | KRW 3.965,00 | KRW 4.060,00 | KRW 3.960,00 | 2,74K |
| 2026-08-11 | KRW 3.965,00 | -1,12 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.960,00 | 3,73K |
| 2026-08-10 | KRW 4.010,00 | +5,11 % | KRW 3.910,00 | KRW 4.075,00 | KRW 3.850,00 | 7,24K |
| 2026-08-07 | KRW 3.815,00 | -3,54 % | KRW 3.840,00 | KRW 4.055,00 | KRW 3.745,00 | 8,73K |
| 2026-08-06 | KRW 3.955,00 | -2,35 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.835,00 | 2,99K |
| 2026-08-05 | KRW 4.050,00 | +3,18 % | KRW 3.925,00 | KRW 4.055,00 | KRW 3.850,00 | 8,81K |
| 2026-08-04 | KRW 3.925,00 | +4,11 % | KRW 3.770,00 | KRW 3.925,00 | KRW 3.770,00 | 4,90K |
| 2026-08-03 | KRW 3.770,00 | +4,00 % | KRW 3.625,00 | KRW 4.075,00 | KRW 3.555,00 | 12,23K |
| 2026-07-31 | KRW 3.625,00 | +4,02 % | KRW 3.485,00 | KRW 3.690,00 | KRW 3.425,00 | 10,60K |
| 2026-07-30 | KRW 3.485,00 | +1,60 % | KRW 3.260,00 | KRW 3.580,00 | KRW 3.260,00 | 3,58K |
| 2026-07-29 | KRW 3.430,00 | -4,46 % | KRW 3.590,00 | KRW 3.800,00 | KRW 3.340,00 | 12,41K |
| 2026-07-28 | KRW 3.590,00 | -5,53 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.590,00 | 11,84K |
| 2026-07-27 | KRW 3.800,00 | -0,26 % | KRW 3.780,00 | KRW 3.980,00 | KRW 3.720,00 | 6,63K |
| 2026-07-24 | KRW 3.810,00 | -4,39 % | KRW 3.985,00 | KRW 4.005,00 | KRW 3.765,00 | 8,20K |
| 2026-07-23 | KRW 3.985,00 | +4,05 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.835,00 | 2,29K |
| 2026-07-22 | KRW 3.830,00 | -4,13 % | KRW 4.000,00 | KRW 4.060,00 | KRW 3.830,00 | 7,67K |
| 2026-07-21 | KRW 3.995,00 | +6,82 % | KRW 3.740,00 | KRW 4.010,00 | KRW 3.630,00 | 20,71K |
| 2026-07-20 | KRW 3.740,00 | -9,88 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.720,00 | 35,92K |
| 2026-07-16 | KRW 4.150,00 | -5,90 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.150,00 | 27,00K |
| 2026-07-15 | KRW 4.410,00 | -3,71 % | KRW 4.630,00 | KRW 4.695,00 | KRW 4.410,00 | 49,10K |
| 2026-07-14 | KRW 4.580,00 | -0,43 % | KRW 4.555,00 | KRW 4.717,00 | KRW 4.410,00 | 65,90K |
| 2026-07-13 | KRW 4.600,00 | +0,88 % | KRW 4.560,00 | KRW 4.760,00 | KRW 4.300,00 | 109,75K |
| 2026-07-10 | KRW 4.560,00 | +13,86 % | KRW 4.150,00 | KRW 4.565,00 | KRW 4.050,00 | 37,56K |
| 2026-07-09 | KRW 4.005,00 | +4,03 % | KRW 3.900,00 | KRW 4.050,00 | KRW 3.800,00 | 7,02K |
| 2026-07-08 | KRW 3.850,00 | -1,66 % | KRW 3.915,00 | KRW 3.985,00 | KRW 3.760,00 | 9,11K |
| 2026-07-07 | KRW 3.915,00 | -2,25 % | KRW 3.975,00 | KRW 4.090,00 | KRW 3.850,00 | 5,08K |
| 2026-07-06 | KRW 4.005,00 | -0,74 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.895,00 | 5,08K |
| 2026-07-03 | KRW 4.035,00 | +2,15 % | KRW 3.920,00 | KRW 4.075,00 | KRW 3.720,00 | 8,95K |
| 2026-07-02 | KRW 3.950,00 | -5,28 % | KRW 4.170,00 | KRW 4.250,00 | KRW 3.950,00 | 9,82K |
| 2026-07-01 | KRW 4.170,00 | +2,71 % | KRW 4.150,00 | KRW 4.250,00 | KRW 3.945,00 | 8,37K |
| 2026-06-30 | KRW 4.060,00 | -0,12 % | KRW 4.065,00 | KRW 4.170,00 | KRW 3.810,00 | 11,53K |
| 2026-06-29 | KRW 4.065,00 | +9,86 % | KRW 3.795,00 | KRW 4.085,00 | KRW 3.785,00 | 13,59K |
| 2026-06-26 | KRW 3.700,00 | -6,09 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.665,00 | 19,50K |
| 2026-06-25 | KRW 3.940,00 | +0,25 % | KRW 3.930,00 | KRW 4.185,00 | KRW 3.855,00 | 17,24K |
| 2026-06-24 | KRW 3.930,00 | -2,84 % | KRW 4.045,00 | KRW 4.170,00 | KRW 3.900,00 | 12,83K |
| 2026-06-23 | KRW 4.045,00 | -1,58 % | KRW 4.110,00 | KRW 4.120,00 | KRW 3.950,00 | 15,84K |
| 2026-06-22 | KRW 4.110,00 | -2,49 % | KRW 4.190,00 | KRW 4.335,00 | KRW 4.020,00 | 15,13K |
| 2026-06-19 | KRW 4.215,00 | -2,99 % | KRW 4.345,00 | KRW 4.345,00 | KRW 3.985,00 | 18,59K |
| 2026-06-18 | KRW 4.345,00 | -2,36 % | KRW 4.415,00 | KRW 4.540,00 | KRW 4.125,00 | 12,52K |
| 2026-06-17 | KRW 4.450,00 | -3,26 % | KRW 4.605,00 | KRW 4.610,00 | KRW 4.370,00 | 8,64K |
| 2026-06-16 | KRW 4.600,00 | +5,26 % | KRW 4.375,00 | KRW 4.600,00 | KRW 4.265,00 | 13,35K |
| 2026-06-15 | KRW 4.370,00 | +5,94 % | KRW 4.135,00 | KRW 4.375,00 | KRW 4.130,00 | 17,56K |
| 2026-06-12 | KRW 4.125,00 | -1,43 % | KRW 4.190,00 | KRW 4.290,00 | KRW 4.120,00 | 23,46K |
| 2026-06-11 | KRW 4.185,00 | +3,08 % | KRW 4.060,00 | KRW 4.185,00 | KRW 3.995,00 | 11,16K |
| 2026-06-10 | KRW 4.060,00 | +0,25 % | KRW 4.060,00 | KRW 4.155,00 | KRW 4.000,00 | 20 |
| 2026-06-09 | KRW 4.050,00 | 0,00 % | KRW 4.055,00 | KRW 4.115,00 | KRW 4.000,00 | 19,55K |
| 2026-06-08 | KRW 4.050,00 | +0,37 % | KRW 3.880,00 | KRW 4.050,00 | KRW 3.775,00 | 24,30K |
| 2026-06-05 | KRW 4.035,00 | 0,00 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.955,00 | 17,41K |
| 2026-06-04 | KRW 4.035,00 | -5,94 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.030,00 | 17,37K |
| 2026-06-02 | KRW 4.290,00 | +4,13 % | KRW 4.150,00 | KRW 4.310,00 | KRW 3.900,00 | 64,41K |
| 2026-06-01 | KRW 4.120,00 | -6,04 % | KRW 4.385,00 | KRW 4.440,00 | KRW 4.120,00 | 49,38K |
| 2026-05-29 | KRW 4.385,00 | -2,66 % | KRW 4.515,00 | KRW 4.520,00 | KRW 4.200,00 | 33,53K |
| 2026-05-28 | KRW 4.505,00 | -0,99 % | KRW 4.540,00 | KRW 4.580,00 | KRW 4.250,00 | 39,54K |
| 2026-05-27 | KRW 4.550,00 | -7,14 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.500,00 | 55,03K |
| 2026-05-26 | KRW 4.900,00 | -1,11 % | KRW 5.000,00 | KRW 5.010,00 | KRW 4.820,00 | 48,27K |
| 2026-05-22 | KRW 4.955,00 | +4,10 % | KRW 4.780,00 | KRW 4.995,00 | KRW 4.780,00 | 26,92K |