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 2.695,00 | -1,82 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.695,00 | 16,89K |
| 2026-10-01 | KRW 2.745,00 | -7,42 % | KRW 2.850,00 | KRW 2.860,00 | KRW 2.725,00 | 54,28K |
| 2026-09-30 | KRW 2.965,00 | -2,47 % | KRW 2.975,00 | KRW 3.005,00 | KRW 2.950,00 | 69,31K |
| 2026-09-29 | KRW 3.040,00 | +2,36 % | KRW 2.965,00 | KRW 3.045,00 | KRW 2.865,00 | 9,92K |
| 2026-09-28 | KRW 2.970,00 | +0,17 % | KRW 2.970,00 | KRW 3.000,00 | KRW 2.875,00 | 8,25K |
| 2026-09-23 | KRW 2.965,00 | +2,77 % | KRW 2.865,00 | KRW 2.990,00 | KRW 2.860,00 | 8,69K |
| 2026-09-22 | KRW 2.885,00 | -3,51 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.875,00 | 12,99K |
| 2026-09-21 | KRW 2.990,00 | -2,92 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.905,00 | 22,65K |
| 2026-09-18 | KRW 3.080,00 | +1,48 % | KRW 3.055,00 | KRW 3.125,00 | KRW 3.000,00 | 14,39K |
| 2026-09-17 | KRW 3.035,00 | +0,17 % | KRW 2.995,00 | KRW 3.095,00 | KRW 2.940,00 | 23,49K |
| 2026-09-16 | KRW 3.030,00 | +3,24 % | KRW 2.930,00 | KRW 3.030,00 | KRW 2.840,00 | 15,19K |
| 2026-09-15 | KRW 2.935,00 | -2,17 % | KRW 3.000,00 | KRW 3.095,00 | KRW 2.925,00 | 14,28K |
| 2026-09-14 | KRW 3.000,00 | +2,04 % | KRW 2.940,00 | KRW 3.045,00 | KRW 2.795,00 | 17,51K |
| 2026-09-11 | KRW 2.940,00 | -1,51 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.815,00 | 7,53K |
| 2026-09-10 | KRW 2.985,00 | -0,33 % | KRW 2.995,00 | KRW 3.040,00 | KRW 2.785,00 | 17,20K |
| 2026-09-09 | KRW 2.995,00 | +7,16 % | KRW 2.845,00 | KRW 2.995,00 | KRW 2.760,00 | 14,89K |
| 2026-09-08 | KRW 2.795,00 | -1,76 % | KRW 2.810,00 | KRW 2.860,00 | KRW 2.785,00 | 10,55K |
| 2026-09-07 | KRW 2.845,00 | -0,70 % | KRW 2.875,00 | KRW 2.885,00 | KRW 2.780,00 | 9,19K |
| 2026-09-04 | KRW 2.865,00 | -0,35 % | KRW 2.875,00 | KRW 2.880,00 | KRW 2.850,00 | 2,13K |
| 2026-09-03 | KRW 2.875,00 | -1,54 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.840,00 | 9,25K |
| 2026-09-02 | KRW 2.920,00 | -1,52 % | KRW 2.965,00 | KRW 2.990,00 | KRW 2.875,00 | 7,61K |
| 2026-09-01 | KRW 2.965,00 | -2,47 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.905,00 | 13,74K |
| 2026-08-31 | KRW 3.040,00 | +2,01 % | KRW 2.990,00 | KRW 3.050,00 | KRW 2.900,00 | 4,48K |
| 2026-08-28 | KRW 2.980,00 | +1,88 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.875,00 | 8,42K |
| 2026-08-27 | KRW 2.925,00 | -1,68 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.855,00 | 47,13K |
| 2026-08-26 | KRW 2.975,00 | -0,17 % | KRW 2.960,00 | KRW 2.980,00 | KRW 2.915,00 | 7,09K |
| 2026-08-25 | KRW 2.980,00 | -1,49 % | KRW 2.960,00 | KRW 3.005,00 | KRW 2.910,00 | 12,05K |
| 2026-08-24 | KRW 3.025,00 | +1,85 % | KRW 2.970,00 | KRW 3.045,00 | KRW 2.930,00 | 2,84K |
| 2026-08-21 | KRW 2.970,00 | -3,73 % | KRW 3.010,00 | KRW 3.020,00 | KRW 2.930,00 | 7,04K |
| 2026-08-20 | KRW 3.085,00 | +0,33 % | KRW 3.080,00 | KRW 3.120,00 | KRW 3.035,00 | 6,17K |
| 2026-08-19 | KRW 3.075,00 | +1,32 % | KRW 3.030,00 | KRW 3.075,00 | KRW 2.885,00 | 8,28K |
| 2026-08-18 | KRW 3.035,00 | -2,88 % | KRW 3.145,00 | KRW 3.155,00 | KRW 2.980,00 | 9,08K |
| 2026-08-14 | KRW 3.125,00 | -1,26 % | KRW 3.175,00 | KRW 3.210,00 | KRW 3.080,00 | 5,30K |
| 2026-08-13 | KRW 3.165,00 | -0,78 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.115,00 | 16,95K |
| 2026-08-12 | KRW 3.190,00 | -1,69 % | KRW 3.300,00 | KRW 3.310,00 | KRW 3.120,00 | 12,17K |
| 2026-08-11 | KRW 3.245,00 | +4,85 % | KRW 3.095,00 | KRW 3.250,00 | KRW 3.085,00 | 9,77K |
| 2026-08-10 | KRW 3.095,00 | -1,28 % | KRW 3.135,00 | KRW 3.170,00 | KRW 3.010,00 | 22,77K |
| 2026-08-07 | KRW 3.135,00 | +6,09 % | KRW 2.955,00 | KRW 3.140,00 | KRW 2.910,00 | 23,70K |
| 2026-08-06 | KRW 2.955,00 | +1,90 % | KRW 2.900,00 | KRW 2.960,00 | KRW 2.800,00 | 43,18K |
| 2026-08-05 | KRW 2.900,00 | +3,02 % | KRW 2.830,00 | KRW 3.250,00 | KRW 2.600,00 | 420,41K |
| 2026-08-04 | KRW 2.815,00 | -3,26 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.750,00 | 15,12K |
| 2026-08-03 | KRW 2.910,00 | +1,75 % | KRW 2.830,00 | KRW 2.960,00 | KRW 2.720,00 | 10,75K |
| 2026-07-31 | KRW 2.860,00 | +6,72 % | KRW 2.760,00 | KRW 2.860,00 | KRW 2.680,00 | 11,14K |
| 2026-07-30 | KRW 2.680,00 | -3,42 % | KRW 2.640,00 | KRW 2.795,00 | KRW 2.445,00 | 18,10K |
| 2026-07-29 | KRW 2.775,00 | -0,54 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.380,00 | 59,03K |
| 2026-07-28 | KRW 2.790,00 | -7,46 % | KRW 3.015,00 | KRW 3.020,00 | KRW 2.720,00 | 44,03K |
| 2026-07-27 | KRW 3.015,00 | -1,63 % | KRW 3.040,00 | KRW 3.145,00 | KRW 2.960,00 | 32,14K |
| 2026-07-24 | KRW 3.065,00 | -0,49 % | KRW 3.090,00 | KRW 3.135,00 | KRW 2.955,00 | 23,16K |
| 2026-07-23 | KRW 3.080,00 | +6,21 % | KRW 2.880,00 | KRW 3.095,00 | KRW 2.875,00 | 9,43K |
| 2026-07-22 | KRW 2.900,00 | -1,53 % | KRW 2.925,00 | KRW 2.970,00 | KRW 2.880,00 | 7,43K |
| 2026-07-21 | KRW 2.945,00 | -1,51 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.805,00 | 13,84K |
| 2026-07-20 | KRW 2.990,00 | -2,92 % | KRW 3.020,00 | KRW 3.025,00 | KRW 2.860,00 | 28,77K |
| 2026-07-16 | KRW 3.080,00 | -1,28 % | KRW 3.150,00 | KRW 3.340,00 | KRW 2.990,00 | 28,85K |
| 2026-07-15 | KRW 3.120,00 | -0,48 % | KRW 3.105,00 | KRW 3.295,00 | KRW 3.020,00 | 16,79K |
| 2026-07-14 | KRW 3.135,00 | -1,42 % | KRW 3.215,00 | KRW 3.220,00 | KRW 2.960,00 | 66,94K |
| 2026-07-13 | KRW 3.180,00 | -3,64 % | KRW 3.315,00 | KRW 3.360,00 | KRW 3.110,00 | 11,76K |
| 2026-07-10 | KRW 3.300,00 | -0,75 % | KRW 3.165,00 | KRW 3.475,00 | KRW 3.165,00 | 12,32K |
| 2026-07-09 | KRW 3.325,00 | +2,47 % | KRW 3.220,00 | KRW 3.495,00 | KRW 3.115,00 | 3,99K |
| 2026-07-08 | KRW 3.245,00 | -0,92 % | KRW 3.250,00 | KRW 3.315,00 | KRW 3.160,00 | 8,04K |
| 2026-07-07 | KRW 3.275,00 | +0,15 % | KRW 3.230,00 | KRW 3.380,00 | KRW 3.180,00 | 14,76K |
| 2026-07-06 | KRW 3.270,00 | -1,95 % | KRW 3.350,00 | KRW 3.450,00 | KRW 3.220,00 | 3,91K |
| 2026-07-03 | KRW 3.335,00 | +0,15 % | KRW 3.390,00 | KRW 3.505,00 | KRW 3.230,00 | 12,78K |
| 2026-07-02 | KRW 3.330,00 | -6,59 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.290,00 | 7,06K |
| 2026-07-01 | KRW 3.565,00 | +4,85 % | KRW 3.430,00 | KRW 3.600,00 | KRW 3.385,00 | 8,04K |
| 2026-06-30 | KRW 3.400,00 | 0,00 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.360,00 | 4,78K |
| 2026-06-29 | KRW 3.400,00 | +11,11 % | KRW 3.135,00 | KRW 3.490,00 | KRW 3.135,00 | 49,47K |
| 2026-06-26 | KRW 3.060,00 | -0,49 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.980,00 | 14,99K |
| 2026-06-25 | KRW 3.075,00 | +1,65 % | KRW 3.005,00 | KRW 3.230,00 | KRW 3.005,00 | 10,68K |
| 2026-06-24 | KRW 3.025,00 | +1,51 % | KRW 2.980,00 | KRW 3.055,00 | KRW 2.930,00 | 12,54K |
| 2026-06-23 | KRW 2.980,00 | -5,99 % | KRW 3.095,00 | KRW 3.170,00 | KRW 2.980,00 | 19,83K |
| 2026-06-22 | KRW 3.170,00 | -5,93 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.125,00 | 55,24K |
| 2026-06-19 | KRW 3.370,00 | -0,15 % | KRW 3.375,00 | KRW 3.390,00 | KRW 3.160,00 | 26,04K |
| 2026-06-18 | KRW 3.375,00 | +1,66 % | KRW 3.320,00 | KRW 3.380,00 | KRW 3.210,00 | 15,96K |
| 2026-06-17 | KRW 3.320,00 | +3,11 % | KRW 3.220,00 | KRW 3.320,00 | KRW 3.160,00 | 19,05K |
| 2026-06-16 | KRW 3.220,00 | -3,01 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.150,00 | 10,72K |
| 2026-06-15 | KRW 3.320,00 | +4,08 % | KRW 3.230,00 | KRW 3.495,00 | KRW 3.230,00 | 21,98K |
| 2026-06-12 | KRW 3.190,00 | -3,77 % | KRW 3.320,00 | KRW 3.350,00 | KRW 3.190,00 | 15,67K |
| 2026-06-11 | KRW 3.315,00 | +4,57 % | KRW 3.200,00 | KRW 3.360,00 | KRW 3.015,00 | 5,73K |
| 2026-06-10 | KRW 3.170,00 | -1,55 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.075,00 | 11,12K |
| 2026-06-09 | KRW 3.220,00 | +0,47 % | KRW 2.935,00 | KRW 3.300,00 | KRW 2.935,00 | 39,39K |
| 2026-06-08 | KRW 3.205,00 | -5,74 % | KRW 3.310,00 | KRW 3.430,00 | KRW 3.110,00 | 30,94K |
| 2026-06-05 | KRW 3.400,00 | -3,13 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.390,00 | 18,61K |
| 2026-06-04 | KRW 3.510,00 | +1,15 % | KRW 3.470,00 | KRW 3.585,00 | KRW 3.400,00 | 8,64K |
| 2026-06-02 | KRW 3.470,00 | 0,00 % | KRW 3.400,00 | KRW 3.535,00 | KRW 3.400,00 | 44,48K |
| 2026-06-01 | KRW 3.470,00 | -6,22 % | KRW 3.700,00 | KRW 3.705,00 | KRW 3.470,00 | 65,85K |
| 2026-05-29 | KRW 3.700,00 | -0,67 % | KRW 3.725,00 | KRW 3.805,00 | KRW 3.575,00 | 30,70K |
| 2026-05-28 | KRW 3.725,00 | -7,34 % | KRW 4.010,00 | KRW 4.015,00 | KRW 3.675,00 | 55,90K |
| 2026-05-27 | KRW 4.020,00 | +1,52 % | KRW 3.960,00 | KRW 4.020,00 | KRW 3.650,00 | 26,39K |
| 2026-05-26 | KRW 3.960,00 | +0,89 % | KRW 3.925,00 | KRW 4.020,00 | KRW 3.890,00 | 59,44K |
| 2026-05-22 | KRW 3.925,00 | +1,42 % | KRW 3.870,00 | KRW 4.120,00 | KRW 3.755,00 | 70,49K |