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 2.585,00 | 0,00 % | KRW 2.580,00 | KRW 2.590,00 | KRW 2.535,00 | 25,69K |
| 2026-10-01 | KRW 2.585,00 | -0,19 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.550,00 | 24,05K |
| 2026-09-30 | KRW 2.590,00 | 0,00 % | KRW 2.585,00 | KRW 2.610,00 | KRW 2.540,00 | 32,70K |
| 2026-09-29 | KRW 2.590,00 | +1,97 % | KRW 2.500,00 | KRW 2.590,00 | KRW 2.495,00 | 40,30K |
| 2026-09-28 | KRW 2.540,00 | -0,59 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.485,00 | 40,03K |
| 2026-09-23 | KRW 2.555,00 | -0,58 % | KRW 2.580,00 | KRW 2.590,00 | KRW 2.525,00 | 15,23K |
| 2026-09-22 | KRW 2.570,00 | -0,39 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.550,00 | 12,98K |
| 2026-09-21 | KRW 2.580,00 | -0,19 % | KRW 2.565,00 | KRW 2.590,00 | KRW 2.520,00 | 15,65K |
| 2026-09-18 | KRW 2.585,00 | +0,19 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.555,00 | 16,77K |
| 2026-09-17 | KRW 2.580,00 | 0,00 % | KRW 2.575,00 | KRW 2.610,00 | KRW 2.550,00 | 19,24K |
| 2026-09-16 | KRW 2.580,00 | +0,39 % | KRW 2.570,00 | KRW 2.590,00 | KRW 2.460,00 | 26,24K |
| 2026-09-15 | KRW 2.570,00 | 0,00 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.550,00 | 18,42K |
| 2026-09-14 | KRW 2.570,00 | 0,00 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.540,00 | 26,92K |
| 2026-09-11 | KRW 2.570,00 | -0,39 % | KRW 2.575,00 | KRW 2.610,00 | KRW 2.530,00 | 42,48K |
| 2026-09-10 | KRW 2.580,00 | +1,18 % | KRW 2.560,00 | KRW 2.600,00 | KRW 2.490,00 | 21,25K |
| 2026-09-09 | KRW 2.550,00 | +0,59 % | KRW 2.535,00 | KRW 2.580,00 | KRW 2.505,00 | 21,82K |
| 2026-09-08 | KRW 2.535,00 | +0,40 % | KRW 2.525,00 | KRW 2.580,00 | KRW 2.480,00 | 14,25K |
| 2026-09-07 | KRW 2.525,00 | -0,20 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.475,00 | 14,40K |
| 2026-09-04 | KRW 2.530,00 | -0,20 % | KRW 2.535,00 | KRW 2.540,00 | KRW 2.520,00 | 3,77K |
| 2026-09-03 | KRW 2.535,00 | 0,00 % | KRW 2.535,00 | KRW 2.570,00 | KRW 2.510,00 | 5,49K |
| 2026-09-02 | KRW 2.535,00 | 0,00 % | KRW 2.535,00 | KRW 2.545,00 | KRW 2.520,00 | 5,25K |
| 2026-09-01 | KRW 2.535,00 | -2,50 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.530,00 | 6,32K |
| 2026-08-31 | KRW 2.600,00 | +1,76 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.525,00 | 15,47K |
| 2026-08-28 | KRW 2.555,00 | 0,00 % | KRW 2.555,00 | KRW 2.625,00 | KRW 2.515,00 | 14,96K |
| 2026-08-27 | KRW 2.555,00 | -0,58 % | KRW 2.540,00 | KRW 2.565,00 | KRW 2.530,00 | 11,31K |
| 2026-08-26 | KRW 2.570,00 | -0,39 % | KRW 2.580,00 | KRW 2.600,00 | KRW 2.540,00 | 20,67K |
| 2026-08-25 | KRW 2.580,00 | +1,98 % | KRW 2.530,00 | KRW 2.580,00 | KRW 2.495,00 | 19,59K |
| 2026-08-24 | KRW 2.530,00 | 0,00 % | KRW 2.530,00 | KRW 2.545,00 | KRW 2.505,00 | 24,58K |
| 2026-08-21 | KRW 2.530,00 | -0,78 % | KRW 2.555,00 | KRW 2.590,00 | KRW 2.485,00 | 21,21K |
| 2026-08-20 | KRW 2.550,00 | -0,39 % | KRW 2.545,00 | KRW 2.590,00 | KRW 2.525,00 | 55,52K |
| 2026-08-19 | KRW 2.560,00 | -0,78 % | KRW 2.530,00 | KRW 2.640,00 | KRW 2.530,00 | 20,90K |
| 2026-08-18 | KRW 2.580,00 | -0,77 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.520,00 | 27,20K |
| 2026-08-14 | KRW 2.600,00 | -1,14 % | KRW 2.625,00 | KRW 2.670,00 | KRW 2.585,00 | 18,55K |
| 2026-08-13 | KRW 2.630,00 | -0,57 % | KRW 2.630,00 | KRW 2.670,00 | KRW 2.590,00 | 48,28K |
| 2026-08-12 | KRW 2.645,00 | +0,19 % | KRW 2.640,00 | KRW 2.650,00 | KRW 2.610,00 | 8,48K |
| 2026-08-11 | KRW 2.640,00 | +1,15 % | KRW 2.610,00 | KRW 2.640,00 | KRW 2.600,00 | 14,21K |
| 2026-08-10 | KRW 2.610,00 | +0,58 % | KRW 2.595,00 | KRW 2.625,00 | KRW 2.575,00 | 23,43K |
| 2026-08-07 | KRW 2.595,00 | -0,76 % | KRW 2.615,00 | KRW 2.645,00 | KRW 2.570,00 | 15,13K |
| 2026-08-06 | KRW 2.615,00 | +0,77 % | KRW 2.580,00 | KRW 2.635,00 | KRW 2.570,00 | 22,43K |
| 2026-08-05 | KRW 2.595,00 | +1,96 % | KRW 2.550,00 | KRW 2.595,00 | KRW 2.540,00 | 23,74K |
| 2026-08-04 | KRW 2.545,00 | +2,41 % | KRW 2.485,00 | KRW 2.545,00 | KRW 2.485,00 | 45,04K |
| 2026-08-03 | KRW 2.485,00 | -1,39 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.460,00 | 25,49K |
| 2026-07-31 | KRW 2.520,00 | +3,49 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.450,00 | 49,48K |
| 2026-07-30 | KRW 2.435,00 | -3,37 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.390,00 | 57,56K |
| 2026-07-29 | KRW 2.520,00 | -0,40 % | KRW 2.530,00 | KRW 2.615,00 | KRW 2.330,00 | 73,80K |
| 2026-07-28 | KRW 2.530,00 | -2,69 % | KRW 2.600,00 | KRW 2.635,00 | KRW 2.470,00 | 44,40K |
| 2026-07-27 | KRW 2.600,00 | +1,36 % | KRW 2.565,00 | KRW 2.645,00 | KRW 2.565,00 | 69,38K |
| 2026-07-24 | KRW 2.565,00 | +0,79 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.500,00 | 55,00K |
| 2026-07-23 | KRW 2.545,00 | +3,46 % | KRW 2.465,00 | KRW 2.600,00 | KRW 2.465,00 | 43,01K |
| 2026-07-22 | KRW 2.460,00 | +0,41 % | KRW 2.465,00 | KRW 2.545,00 | KRW 2.450,00 | 43,96K |
| 2026-07-21 | KRW 2.450,00 | +0,41 % | KRW 2.430,00 | KRW 2.485,00 | KRW 2.430,00 | 56,04K |
| 2026-07-20 | KRW 2.440,00 | -2,40 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.440,00 | 55,57K |
| 2026-07-16 | KRW 2.500,00 | +1,42 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.420,00 | 134,20K |
| 2026-07-15 | KRW 2.465,00 | +2,71 % | KRW 2.390,00 | KRW 2.480,00 | KRW 2.390,00 | 63,33K |
| 2026-07-14 | KRW 2.400,00 | -0,83 % | KRW 2.415,00 | KRW 2.425,00 | KRW 2.380,00 | 88,18K |
| 2026-07-13 | KRW 2.420,00 | -0,41 % | KRW 2.450,00 | KRW 2.490,00 | KRW 2.395,00 | 40,98K |
| 2026-07-10 | KRW 2.430,00 | +2,10 % | KRW 2.375,00 | KRW 2.445,00 | KRW 2.365,00 | 38,08K |
| 2026-07-09 | KRW 2.380,00 | +0,85 % | KRW 2.355,00 | KRW 2.395,00 | KRW 2.335,00 | 69,93K |
| 2026-07-08 | KRW 2.360,00 | -0,42 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.325,00 | 54,56K |
| 2026-07-07 | KRW 2.370,00 | -1,04 % | KRW 2.395,00 | KRW 2.490,00 | KRW 2.355,00 | 52,39K |
| 2026-07-06 | KRW 2.395,00 | -0,62 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.330,00 | 63,53K |
| 2026-07-03 | KRW 2.410,00 | +0,63 % | KRW 2.395,00 | KRW 2.420,00 | KRW 2.330,00 | 62,14K |
| 2026-07-02 | KRW 2.395,00 | -3,43 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.340,00 | 120,37K |
| 2026-07-01 | KRW 2.480,00 | +2,06 % | KRW 2.465,00 | KRW 2.500,00 | KRW 2.410,00 | 72,39K |
| 2026-06-30 | KRW 2.430,00 | -0,61 % | KRW 2.430,00 | KRW 2.480,00 | KRW 2.390,00 | 37,66K |
| 2026-06-29 | KRW 2.445,00 | +3,82 % | KRW 2.335,00 | KRW 2.480,00 | KRW 2.335,00 | 42,53K |
| 2026-06-26 | KRW 2.355,00 | -3,68 % | KRW 2.410,00 | KRW 2.465,00 | KRW 2.305,00 | 87,80K |
| 2026-06-25 | KRW 2.445,00 | -2,59 % | KRW 2.485,00 | KRW 2.520,00 | KRW 2.415,00 | 66,83K |
| 2026-06-24 | KRW 2.510,00 | +0,20 % | KRW 2.505,00 | KRW 2.515,00 | KRW 2.420,00 | 83,43K |
| 2026-06-23 | KRW 2.505,00 | -0,20 % | KRW 2.560,00 | KRW 2.810,00 | KRW 2.450,00 | 278,09K |
| 2026-06-22 | KRW 2.510,00 | -1,95 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.455,00 | 54,74K |
| 2026-06-19 | KRW 2.560,00 | +0,59 % | KRW 2.530,00 | KRW 2.585,00 | KRW 2.430,00 | 98,54K |
| 2026-06-18 | KRW 2.545,00 | -1,17 % | KRW 2.560,00 | KRW 2.580,00 | KRW 2.465,00 | 138,95K |
| 2026-06-17 | KRW 2.575,00 | -0,19 % | KRW 2.560,00 | KRW 3.040,00 | KRW 2.520,00 | 2,50M |
| 2026-06-16 | KRW 2.580,00 | -0,96 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.510,00 | 50,82K |
| 2026-06-15 | KRW 2.605,00 | -0,19 % | KRW 2.620,00 | KRW 2.675,00 | KRW 2.580,00 | 34,69K |
| 2026-06-12 | KRW 2.610,00 | -0,95 % | KRW 2.640,00 | KRW 2.690,00 | KRW 2.590,00 | 66,54K |
| 2026-06-11 | KRW 2.635,00 | +1,74 % | KRW 2.550,00 | KRW 2.675,00 | KRW 2.550,00 | 69,04K |
| 2026-06-10 | KRW 2.590,00 | +0,78 % | KRW 2.550,00 | KRW 2.590,00 | KRW 2.460,00 | 32 |
| 2026-06-09 | KRW 2.570,00 | 0,00 % | KRW 2.555,00 | KRW 2.665,00 | KRW 2.525,00 | 53,15K |
| 2026-06-08 | KRW 2.570,00 | -0,96 % | KRW 2.465,00 | KRW 2.575,00 | KRW 2.445,00 | 69,43K |
| 2026-06-05 | KRW 2.595,00 | -3,17 % | KRW 2.645,00 | KRW 2.660,00 | KRW 2.555,00 | 70,63K |
| 2026-06-04 | KRW 2.680,00 | +1,32 % | KRW 2.640,00 | KRW 2.680,00 | KRW 2.580,00 | 58,80K |
| 2026-06-02 | KRW 2.645,00 | -0,19 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.480,00 | 80,99K |
| 2026-06-01 | KRW 2.650,00 | -1,85 % | KRW 2.630,00 | KRW 2.695,00 | KRW 2.515,00 | 94,95K |
| 2026-05-29 | KRW 2.700,00 | -1,82 % | KRW 2.770,00 | KRW 2.805,00 | KRW 2.680,00 | 131,29K |
| 2026-05-28 | KRW 2.750,00 | -3,34 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.725,00 | 210,76K |
| 2026-05-27 | KRW 2.845,00 | -3,40 % | KRW 2.930,00 | KRW 2.975,00 | KRW 2.805,00 | 455,18K |
| 2026-05-26 | KRW 2.945,00 | +3,33 % | KRW 2.875,00 | KRW 3.375,00 | KRW 2.820,00 | 4,46M |
| 2026-05-22 | KRW 2.850,00 | +1,42 % | KRW 2.815,00 | KRW 2.880,00 | KRW 2.810,00 | 64,43K |