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 5.290,00 | +19,95 % | KRW 4.980,00 | KRW 5.730,00 | KRW 4.975,00 | 6,63M |
| 2026-10-01 | KRW 4.410,00 | +29,90 % | KRW 3.390,00 | KRW 4.410,00 | KRW 3.340,00 | 543,02K |
| 2026-09-30 | KRW 3.395,00 | +0,74 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.280,00 | 29,46K |
| 2026-09-29 | KRW 3.370,00 | -0,59 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.330,00 | 11,87K |
| 2026-09-28 | KRW 3.390,00 | +0,74 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.320,00 | 13,10K |
| 2026-09-23 | KRW 3.365,00 | -1,17 % | KRW 3.410,00 | KRW 3.510,00 | KRW 3.315,00 | 18,16K |
| 2026-09-22 | KRW 3.405,00 | -2,16 % | KRW 3.525,00 | KRW 3.525,00 | KRW 3.355,00 | 29,25K |
| 2026-09-21 | KRW 3.480,00 | -0,29 % | KRW 3.475,00 | KRW 3.720,00 | KRW 3.400,00 | 75,40K |
| 2026-09-18 | KRW 3.490,00 | -0,85 % | KRW 3.525,00 | KRW 3.630,00 | KRW 3.490,00 | 9,14K |
| 2026-09-17 | KRW 3.520,00 | +0,14 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.485,00 | 8,30K |
| 2026-09-16 | KRW 3.515,00 | -0,71 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.410,00 | 8,41K |
| 2026-09-15 | KRW 3.540,00 | +0,14 % | KRW 3.505,00 | KRW 3.650,00 | KRW 3.420,00 | 34,31K |
| 2026-09-14 | KRW 3.535,00 | -1,26 % | KRW 3.565,00 | KRW 3.605,00 | KRW 3.490,00 | 10,40K |
| 2026-09-11 | KRW 3.580,00 | -0,83 % | KRW 3.610,00 | KRW 3.650,00 | KRW 3.505,00 | 9,16K |
| 2026-09-10 | KRW 3.610,00 | +2,12 % | KRW 3.580,00 | KRW 3.610,00 | KRW 3.485,00 | 8,11K |
| 2026-09-09 | KRW 3.535,00 | -1,26 % | KRW 3.580,00 | KRW 3.610,00 | KRW 3.515,00 | 17,89K |
| 2026-09-08 | KRW 3.580,00 | -1,92 % | KRW 3.640,00 | KRW 3.670,00 | KRW 3.550,00 | 18,11K |
| 2026-09-07 | KRW 3.650,00 | +1,25 % | KRW 3.605,00 | KRW 3.710,00 | KRW 3.575,00 | 14,77K |
| 2026-09-04 | KRW 3.605,00 | +3,44 % | KRW 3.560,00 | KRW 3.615,00 | KRW 3.485,00 | 10,02K |
| 2026-09-03 | KRW 3.485,00 | -4,26 % | KRW 3.640,00 | KRW 3.665,00 | KRW 3.450,00 | 30,29K |
| 2026-09-02 | KRW 3.640,00 | -1,22 % | KRW 3.665,00 | KRW 3.700,00 | KRW 3.515,00 | 6,83K |
| 2026-09-01 | KRW 3.685,00 | +0,41 % | KRW 3.580,00 | KRW 3.695,00 | KRW 3.580,00 | 9,68K |
| 2026-08-31 | KRW 3.670,00 | -0,41 % | KRW 3.645,00 | KRW 3.680,00 | KRW 3.545,00 | 11,21K |
| 2026-08-28 | KRW 3.685,00 | +0,14 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.620,00 | 11,69K |
| 2026-08-27 | KRW 3.680,00 | -1,47 % | KRW 3.735,00 | KRW 3.780,00 | KRW 3.645,00 | 25,63K |
| 2026-08-26 | KRW 3.735,00 | +2,33 % | KRW 3.650,00 | KRW 3.735,00 | KRW 3.620,00 | 9,71K |
| 2026-08-25 | KRW 3.650,00 | +4,43 % | KRW 3.495,00 | KRW 3.680,00 | KRW 3.425,00 | 28,60K |
| 2026-08-24 | KRW 3.495,00 | -2,10 % | KRW 3.565,00 | KRW 3.620,00 | KRW 3.495,00 | 16,84K |
| 2026-08-21 | KRW 3.570,00 | -2,19 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.490,00 | 21,73K |
| 2026-08-20 | KRW 3.650,00 | 0,00 % | KRW 3.775,00 | KRW 3.775,00 | KRW 3.500,00 | 26,86K |
| 2026-08-19 | KRW 3.650,00 | -1,22 % | KRW 3.620,00 | KRW 3.780,00 | KRW 3.500,00 | 24,84K |
| 2026-08-18 | KRW 3.695,00 | -5,98 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.625,00 | 50,64K |
| 2026-08-14 | KRW 3.930,00 | +3,56 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.780,00 | 28,29K |
| 2026-08-13 | KRW 3.795,00 | -2,82 % | KRW 3.905,00 | KRW 3.920,00 | KRW 3.740,00 | 51,27K |
| 2026-08-12 | KRW 3.905,00 | -0,26 % | KRW 3.920,00 | KRW 3.925,00 | KRW 3.840,00 | 22,05K |
| 2026-08-11 | KRW 3.915,00 | +1,95 % | KRW 3.890,00 | KRW 3.925,00 | KRW 3.770,00 | 28,88K |
| 2026-08-10 | KRW 3.840,00 | +6,52 % | KRW 3.600,00 | KRW 3.850,00 | KRW 3.600,00 | 33,80K |
| 2026-08-07 | KRW 3.605,00 | +0,98 % | KRW 3.590,00 | KRW 3.620,00 | KRW 3.540,00 | 18,80K |
| 2026-08-06 | KRW 3.570,00 | +0,85 % | KRW 3.540,00 | KRW 3.570,00 | KRW 3.420,00 | 20,72K |
| 2026-08-05 | KRW 3.540,00 | +4,27 % | KRW 3.405,00 | KRW 3.555,00 | KRW 3.395,00 | 39,30K |
| 2026-08-04 | KRW 3.395,00 | +4,62 % | KRW 3.245,00 | KRW 3.395,00 | KRW 3.245,00 | 42,81K |
| 2026-08-03 | KRW 3.245,00 | +5,02 % | KRW 3.080,00 | KRW 3.285,00 | KRW 3.045,00 | 32,42K |
| 2026-07-31 | KRW 3.090,00 | +5,46 % | KRW 2.975,00 | KRW 3.090,00 | KRW 2.975,00 | 23,45K |
| 2026-07-30 | KRW 2.930,00 | +1,21 % | KRW 2.900,00 | KRW 3.035,00 | KRW 2.870,00 | 12,40K |
| 2026-07-29 | KRW 2.895,00 | -8,24 % | KRW 3.155,00 | KRW 3.170,00 | KRW 2.810,00 | 101,08K |
| 2026-07-28 | KRW 3.155,00 | -2,62 % | KRW 3.215,00 | KRW 3.220,00 | KRW 3.025,00 | 25,75K |
| 2026-07-27 | KRW 3.240,00 | +1,41 % | KRW 3.255,00 | KRW 3.290,00 | KRW 3.185,00 | 18,79K |
| 2026-07-24 | KRW 3.195,00 | -0,78 % | KRW 3.170,00 | KRW 3.260,00 | KRW 3.135,00 | 18,42K |
| 2026-07-23 | KRW 3.220,00 | +4,04 % | KRW 3.190,00 | KRW 3.230,00 | KRW 3.070,00 | 25,53K |
| 2026-07-22 | KRW 3.095,00 | +1,48 % | KRW 3.085,00 | KRW 3.170,00 | KRW 3.030,00 | 21,47K |
| 2026-07-21 | KRW 3.050,00 | 0,00 % | KRW 3.025,00 | KRW 3.085,00 | KRW 2.950,00 | 46,34K |
| 2026-07-20 | KRW 3.050,00 | -4,24 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.025,00 | 18,42K |
| 2026-07-16 | KRW 3.185,00 | -0,31 % | KRW 3.160,00 | KRW 3.190,00 | KRW 3.100,00 | 26,36K |
| 2026-07-15 | KRW 3.195,00 | +2,40 % | KRW 3.190,00 | KRW 3.225,00 | KRW 3.085,00 | 21,33K |
| 2026-07-14 | KRW 3.120,00 | -1,58 % | KRW 3.145,00 | KRW 3.190,00 | KRW 2.975,00 | 88,45K |
| 2026-07-13 | KRW 3.170,00 | -1,86 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.035,00 | 39,10K |
| 2026-07-10 | KRW 3.230,00 | +3,53 % | KRW 3.120,00 | KRW 3.245,00 | KRW 3.095,00 | 23,02K |
| 2026-07-09 | KRW 3.120,00 | -0,64 % | KRW 3.140,00 | KRW 3.300,00 | KRW 3.000,00 | 51,57K |
| 2026-07-08 | KRW 3.140,00 | -6,27 % | KRW 3.340,00 | KRW 3.350,00 | KRW 3.110,00 | 30,37K |
| 2026-07-07 | KRW 3.350,00 | -2,76 % | KRW 3.450,00 | KRW 3.510,00 | KRW 3.110,00 | 157,18K |
| 2026-07-06 | KRW 3.445,00 | -0,58 % | KRW 3.465,00 | KRW 3.560,00 | KRW 3.325,00 | 26,29K |
| 2026-07-03 | KRW 3.465,00 | -1,42 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.250,00 | 39,36K |
| 2026-07-02 | KRW 3.515,00 | -0,42 % | KRW 3.480,00 | KRW 3.580,00 | KRW 3.250,00 | 44,69K |
| 2026-07-01 | KRW 3.530,00 | +1,44 % | KRW 3.490,00 | KRW 3.570,00 | KRW 3.420,00 | 27,87K |
| 2026-06-30 | KRW 3.480,00 | +0,72 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.360,00 | 23,37K |
| 2026-06-29 | KRW 3.455,00 | +11,81 % | KRW 3.095,00 | KRW 3.480,00 | KRW 3.090,00 | 62,60K |
| 2026-06-26 | KRW 3.090,00 | -5,65 % | KRW 3.250,00 | KRW 3.250,00 | KRW 2.960,00 | 105,36K |
| 2026-06-25 | KRW 3.275,00 | -3,68 % | KRW 3.395,00 | KRW 3.485,00 | KRW 3.215,00 | 105,25K |
| 2026-06-24 | KRW 3.400,00 | -3,68 % | KRW 3.425,00 | KRW 3.585,00 | KRW 3.325,00 | 73,58K |
| 2026-06-23 | KRW 3.530,00 | -8,19 % | KRW 3.800,00 | KRW 3.815,00 | KRW 3.530,00 | 82,37K |
| 2026-06-22 | KRW 3.845,00 | -1,66 % | KRW 3.890,00 | KRW 3.995,00 | KRW 3.610,00 | 54,25K |
| 2026-06-19 | KRW 3.910,00 | -6,46 % | KRW 4.180,00 | KRW 4.290,00 | KRW 3.910,00 | 83,16K |
| 2026-06-18 | KRW 4.180,00 | -2,22 % | KRW 4.275,00 | KRW 4.340,00 | KRW 4.055,00 | 102,81K |
| 2026-06-17 | KRW 4.275,00 | -1,61 % | KRW 4.435,00 | KRW 4.435,00 | KRW 4.235,00 | 16,67K |
| 2026-06-16 | KRW 4.345,00 | +1,28 % | KRW 4.290,00 | KRW 4.415,00 | KRW 4.225,00 | 23,47K |
| 2026-06-15 | KRW 4.290,00 | -1,49 % | KRW 4.430,00 | KRW 4.475,00 | KRW 4.250,00 | 40,92K |
| 2026-06-12 | KRW 4.355,00 | +3,81 % | KRW 4.300,00 | KRW 4.390,00 | KRW 4.235,00 | 48,68K |
| 2026-06-11 | KRW 4.195,00 | +1,08 % | KRW 4.090,00 | KRW 4.280,00 | KRW 4.030,00 | 43,37K |
| 2026-06-10 | KRW 4.150,00 | -2,70 % | KRW 4.230,00 | KRW 4.400,00 | KRW 4.080,00 | 37,76K |
| 2026-06-09 | KRW 4.265,00 | +6,09 % | KRW 4.025,00 | KRW 4.325,00 | KRW 4.025,00 | 51,99K |
| 2026-06-08 | KRW 4.020,00 | -8,74 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.015,00 | 50,85K |
| 2026-06-05 | KRW 4.405,00 | -2,87 % | KRW 4.625,00 | KRW 4.625,00 | KRW 4.365,00 | 46,24K |
| 2026-06-04 | KRW 4.535,00 | 0,00 % | KRW 4.535,00 | KRW 4.750,00 | KRW 4.350,00 | 30,59K |
| 2026-06-02 | KRW 4.535,00 | -5,52 % | KRW 4.765,00 | KRW 4.770,00 | KRW 4.505,00 | 57,01K |
| 2026-06-01 | KRW 4.800,00 | -2,44 % | KRW 4.920,00 | KRW 5.060,00 | KRW 4.735,00 | 101,92K |
| 2026-05-29 | KRW 4.920,00 | -2,38 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.740,00 | 69,31K |
| 2026-05-28 | KRW 5.040,00 | -2,51 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.870,00 | 76,39K |
| 2026-05-27 | KRW 5.170,00 | -6,85 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.100,00 | 120,95K |
| 2026-05-26 | KRW 5.550,00 | -0,54 % | KRW 5.700,00 | KRW 5.810,00 | KRW 5.410,00 | 54,69K |
| 2026-05-22 | KRW 5.580,00 | +3,14 % | KRW 5.450,00 | KRW 5.580,00 | KRW 5.380,00 | 40,35K |