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 2.720,00 | +1,49 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.640,00 | 20,02K |
| 2026-10-01 | KRW 2.680,00 | +1,13 % | KRW 2.675,00 | KRW 2.680,00 | KRW 2.625,00 | 23,50K |
| 2026-09-30 | KRW 2.650,00 | -1,49 % | KRW 2.690,00 | KRW 2.720,00 | KRW 2.645,00 | 33,12K |
| 2026-09-29 | KRW 2.690,00 | -2,36 % | KRW 2.770,00 | KRW 2.910,00 |
| KRW 2.650,00 |
| 33,73K |
| 2026-09-28 | KRW 2.755,00 | +2,04 % | KRW 2.695,00 | KRW 2.760,00 | KRW 2.640,00 | 30,63K |
| 2026-09-23 | KRW 2.700,00 | 0,00 % | KRW 2.715,00 | KRW 2.725,00 | KRW 2.630,00 | 49,64K |
| 2026-09-22 | KRW 2.700,00 | -2,53 % | KRW 2.770,00 | KRW 2.780,00 | KRW 2.650,00 | 61,24K |
| 2026-09-21 | KRW 2.770,00 | -0,54 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.675,00 | 100,04K |
| 2026-09-18 | KRW 2.785,00 | -0,54 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.770,00 | 20,66K |
| 2026-09-17 | KRW 2.800,00 | -0,36 % | KRW 2.825,00 | KRW 2.830,00 | KRW 2.745,00 | 61,22K |
| 2026-09-16 | KRW 2.810,00 | +0,36 % | KRW 2.800,00 | KRW 2.820,00 | KRW 2.765,00 | 18,88K |
| 2026-09-15 | KRW 2.800,00 | +0,90 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.750,00 | 39,99K |
| 2026-09-14 | KRW 2.775,00 | -2,12 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.750,00 | 23,21K |
| 2026-09-11 | KRW 2.835,00 | -0,70 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.750,00 | 58,50K |
| 2026-09-10 | KRW 2.855,00 | -0,17 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.805,00 | 42,04K |
| 2026-09-09 | KRW 2.860,00 | -1,04 % | KRW 2.890,00 | KRW 2.960,00 | KRW 2.820,00 | 45,52K |
| 2026-09-08 | KRW 2.890,00 | +0,52 % | KRW 2.850,00 | KRW 2.930,00 | KRW 2.850,00 | 25,37K |
| 2026-09-07 | KRW 2.875,00 | -0,17 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.865,00 | 16,88K |
| 2026-09-04 | KRW 2.880,00 | +0,17 % | KRW 2.835,00 | KRW 2.940,00 | KRW 2.835,00 | 14,87K |
| 2026-09-03 | KRW 2.875,00 | -2,54 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.875,00 | 33,13K |
| 2026-09-02 | KRW 2.950,00 | -1,50 % | KRW 2.950,00 | KRW 2.990,00 | KRW 2.905,00 | 16,40K |
| 2026-09-01 | KRW 2.995,00 | +0,34 % | KRW 2.980,00 | KRW 3.015,00 | KRW 2.925,00 | 13,40K |
| 2026-08-31 | KRW 2.985,00 | -1,65 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.935,00 | 11,59K |
| 2026-08-28 | KRW 3.035,00 | +2,19 % | KRW 2.970,00 | KRW 3.090,00 | KRW 2.925,00 | 16,69K |
| 2026-08-27 | KRW 2.970,00 | -0,17 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.945,00 | 17,06K |
| 2026-08-26 | KRW 2.975,00 | -0,67 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.950,00 | 15,76K |
| 2026-08-25 | KRW 2.995,00 | +3,45 % | KRW 2.810,00 | KRW 2.995,00 | KRW 2.810,00 | 50,98K |
| 2026-08-24 | KRW 2.895,00 | -1,36 % | KRW 2.935,00 | KRW 2.960,00 | KRW 2.855,00 | 29,64K |
| 2026-08-21 | KRW 2.935,00 | -0,68 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.835,00 | 80,99K |
| 2026-08-20 | KRW 2.955,00 | -1,50 % | KRW 2.995,00 | KRW 3.015,00 | KRW 2.920,00 | 51,99K |
| 2026-08-19 | KRW 3.000,00 | -2,60 % | KRW 3.005,00 | KRW 3.085,00 | KRW 2.935,00 | 119,66K |
| 2026-08-18 | KRW 3.080,00 | -2,69 % | KRW 3.165,00 | KRW 3.165,00 | KRW 3.000,00 | 36,76K |
| 2026-08-14 | KRW 3.165,00 | +1,28 % | KRW 3.125,00 | KRW 3.165,00 | KRW 3.010,00 | 69,29K |
| 2026-08-13 | KRW 3.125,00 | -4,43 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.125,00 | 67,02K |
| 2026-08-12 | KRW 3.270,00 | 0,00 % | KRW 3.245,00 | KRW 3.325,00 | KRW 3.230,00 | 34,22K |
| 2026-08-11 | KRW 3.270,00 | +1,55 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.220,00 | 49,13K |
| 2026-08-10 | KRW 3.220,00 | -1,08 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.160,00 | 49,41K |
| 2026-08-07 | KRW 3.255,00 | +0,46 % | KRW 3.240,00 | KRW 3.280,00 | KRW 3.180,00 | 27,97K |
| 2026-08-06 | KRW 3.240,00 | +0,31 % | KRW 3.200,00 | KRW 3.255,00 | KRW 3.140,00 | 43,25K |
| 2026-08-05 | KRW 3.230,00 | -0,92 % | KRW 3.260,00 | KRW 3.300,00 | KRW 3.195,00 | 39,52K |
| 2026-08-04 | KRW 3.260,00 | +3,16 % | KRW 3.090,00 | KRW 3.260,00 | KRW 3.090,00 | 28,19K |
| 2026-08-03 | KRW 3.160,00 | +3,61 % | KRW 3.085,00 | KRW 3.200,00 | KRW 3.070,00 | 36,95K |
| 2026-07-31 | KRW 3.050,00 | -0,16 % | KRW 3.050,00 | KRW 3.125,00 | KRW 2.945,00 | 62,17K |
| 2026-07-30 | KRW 3.055,00 | -1,13 % | KRW 2.900,00 | KRW 3.085,00 | KRW 2.900,00 | 80,86K |
| 2026-07-29 | KRW 3.090,00 | 0,00 % | KRW 3.025,00 | KRW 3.090,00 | KRW 2.860,00 | 155,29K |
| 2026-07-28 | KRW 3.090,00 | -0,96 % | KRW 3.095,00 | KRW 3.120,00 | KRW 2.970,00 | 49,76K |
| 2026-07-27 | KRW 3.120,00 | +1,79 % | KRW 3.060,00 | KRW 3.175,00 | KRW 3.060,00 | 18,02K |
| 2026-07-24 | KRW 3.065,00 | -2,39 % | KRW 3.120,00 | KRW 3.195,00 | KRW 3.050,00 | 32,90K |
| 2026-07-23 | KRW 3.140,00 | +1,78 % | KRW 3.055,00 | KRW 3.180,00 | KRW 3.030,00 | 35,85K |
| 2026-07-22 | KRW 3.085,00 | +0,33 % | KRW 3.075,00 | KRW 3.120,00 | KRW 3.005,00 | 46,19K |
| 2026-07-21 | KRW 3.075,00 | -3,00 % | KRW 3.055,00 | KRW 3.170,00 | KRW 3.030,00 | 34,80K |
| 2026-07-20 | KRW 3.170,00 | -2,76 % | KRW 3.215,00 | KRW 3.400,00 | KRW 3.075,00 | 66,88K |
| 2026-07-16 | KRW 3.260,00 | +7,24 % | KRW 3.060,00 | KRW 3.455,00 | KRW 2.980,00 | 266,01K |
| 2026-07-15 | KRW 3.040,00 | +0,33 % | KRW 3.050,00 | KRW 3.095,00 | KRW 3.010,00 | 26,32K |
| 2026-07-14 | KRW 3.030,00 | -2,57 % | KRW 3.090,00 | KRW 3.110,00 | KRW 2.800,00 | 257,88K |
| 2026-07-13 | KRW 3.110,00 | -1,43 % | KRW 3.130,00 | KRW 3.235,00 | KRW 3.055,00 | 49,06K |
| 2026-07-10 | KRW 3.155,00 | +3,61 % | KRW 3.045,00 | KRW 3.160,00 | KRW 3.045,00 | 46,33K |
| 2026-07-09 | KRW 3.045,00 | -1,93 % | KRW 3.080,00 | KRW 3.130,00 | KRW 3.035,00 | 44,46K |
| 2026-07-08 | KRW 3.105,00 | -1,27 % | KRW 3.145,00 | KRW 3.200,00 | KRW 3.050,00 | 75,23K |
| 2026-07-07 | KRW 3.145,00 | +1,94 % | KRW 3.050,00 | KRW 3.185,00 | KRW 3.050,00 | 68,65K |
| 2026-07-06 | KRW 3.085,00 | -0,48 % | KRW 3.125,00 | KRW 3.155,00 | KRW 3.080,00 | 47,05K |
| 2026-07-03 | KRW 3.100,00 | +1,81 % | KRW 3.050,00 | KRW 3.155,00 | KRW 2.960,00 | 132,81K |
| 2026-07-02 | KRW 3.045,00 | -0,33 % | KRW 3.055,00 | KRW 3.140,00 | KRW 2.960,00 | 73,58K |
| 2026-07-01 | KRW 3.055,00 | -0,97 % | KRW 3.075,00 | KRW 3.080,00 | KRW 2.970,00 | 104,88K |
| 2026-06-30 | KRW 3.085,00 | -0,48 % | KRW 3.060,00 | KRW 3.170,00 | KRW 2.975,00 | 41,09K |
| 2026-06-29 | KRW 3.100,00 | +4,73 % | KRW 2.875,00 | KRW 3.165,00 | KRW 2.875,00 | 51,15K |
| 2026-06-26 | KRW 2.960,00 | -4,52 % | KRW 3.075,00 | KRW 3.100,00 | KRW 2.890,00 | 58,90K |
| 2026-06-25 | KRW 3.100,00 | -3,28 % | KRW 3.115,00 | KRW 3.265,00 | KRW 3.010,00 | 37,62K |
| 2026-06-24 | KRW 3.205,00 | +1,91 % | KRW 3.140,00 | KRW 3.205,00 | KRW 2.980,00 | 113,39K |
| 2026-06-23 | KRW 3.145,00 | -1,10 % | KRW 3.100,00 | KRW 3.200,00 | KRW 2.985,00 | 104,80K |
| 2026-06-22 | KRW 3.180,00 | -4,07 % | KRW 3.315,00 | KRW 3.375,00 | KRW 3.180,00 | 117,98K |
| 2026-06-19 | KRW 3.315,00 | -5,01 % | KRW 3.465,00 | KRW 3.470,00 | KRW 3.260,00 | 141,81K |
| 2026-06-18 | KRW 3.490,00 | -2,65 % | KRW 3.585,00 | KRW 3.630,00 | KRW 3.440,00 | 54,25K |
| 2026-06-17 | KRW 3.585,00 | -0,69 % | KRW 3.680,00 | KRW 3.685,00 | KRW 3.550,00 | 50,13K |
| 2026-06-16 | KRW 3.610,00 | -2,43 % | KRW 3.695,00 | KRW 3.790,00 | KRW 3.600,00 | 32,10K |
| 2026-06-15 | KRW 3.700,00 | -0,40 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.660,00 | 42,48K |
| 2026-06-12 | KRW 3.715,00 | -0,54 % | KRW 3.830,00 | KRW 4.030,00 | KRW 3.700,00 | 120,06K |
| 2026-06-11 | KRW 3.735,00 | +7,02 % | KRW 3.490,00 | KRW 3.770,00 | KRW 3.445,00 | 141,65K |
| 2026-06-10 | KRW 3.490,00 | +3,25 % | KRW 3.385,00 | KRW 3.550,00 | KRW 3.340,00 | 66,36K |
| 2026-06-09 | KRW 3.380,00 | +5,79 % | KRW 3.200,00 | KRW 3.600,00 | KRW 3.200,00 | 96,88K |
| 2026-06-08 | KRW 3.195,00 | -6,17 % | KRW 3.260,00 | KRW 3.350,00 | KRW 3.195,00 | 128,33K |
| 2026-06-05 | KRW 3.405,00 | -1,59 % | KRW 3.360,00 | KRW 3.475,00 | KRW 3.310,00 | 62,55K |
| 2026-06-04 | KRW 3.460,00 | -0,86 % | KRW 3.435,00 | KRW 3.515,00 | KRW 3.300,00 | 99,66K |
| 2026-06-02 | KRW 3.490,00 | -1,13 % | KRW 3.505,00 | KRW 3.530,00 | KRW 3.400,00 | 80,55K |
| 2026-06-01 | KRW 3.530,00 | 0,00 % | KRW 3.520,00 | KRW 3.590,00 | KRW 3.360,00 | 146,86K |
| 2026-05-29 | KRW 3.530,00 | -0,28 % | KRW 3.570,00 | KRW 3.595,00 | KRW 3.425,00 | 95,48K |
| 2026-05-28 | KRW 3.540,00 | -2,75 % | KRW 3.780,00 | KRW 3.820,00 | KRW 3.450,00 | 198,03K |
| 2026-05-27 | KRW 3.640,00 | -4,59 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.610,00 | 205,13K |
| 2026-05-26 | KRW 3.815,00 | -3,78 % | KRW 4.040,00 | KRW 4.065,00 | KRW 3.805,00 | 141,32K |
| 2026-05-22 | KRW 3.965,00 | +5,45 % | KRW 3.790,00 | KRW 4.035,00 | KRW 3.785,00 | 118,99K |