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 2.540,00 | +0,40 % | KRW 2.540,00 | KRW 2.685,00 | KRW 2.510,00 | 24,72K |
| 2026-10-01 | KRW 2.530,00 | -1,94 % | KRW 2.575,00 | KRW 2.590,00 | KRW 2.455,00 | 21,45K |
| 2026-09-30 | KRW 2.580,00 | -4,80 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.490,00 | 22,23K |
| 2026-09-29 | KRW 2.710,00 | -1,28 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.530,00 | 21,10K |
| 2026-09-28 | KRW 2.745,00 | +2,62 % | KRW 2.685,00 | KRW 2.775,00 | KRW 2.615,00 | 50,44K |
| 2026-09-23 | KRW 2.675,00 | +7,21 % | KRW 2.515,00 | KRW 2.680,00 | KRW 2.460,00 | 51,47K |
| 2026-09-22 | KRW 2.495,00 | +0,40 % | KRW 2.485,00 | KRW 2.565,00 | KRW 2.430,00 | 21,30K |
| 2026-09-21 | KRW 2.485,00 | -1,19 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.415,00 | 24,26K |
| 2026-09-18 | KRW 2.515,00 | -0,59 % | KRW 2.485,00 | KRW 2.540,00 | KRW 2.455,00 | 1,01M |
| 2026-09-17 | KRW 2.530,00 | -4,35 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.485,00 | 59,05K |
| 2026-09-16 | KRW 2.645,00 | +3,12 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.435,00 | 12,20K |
| 2026-09-15 | KRW 2.565,00 | +0,79 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.495,00 | 8,56K |
| 2026-09-14 | KRW 2.545,00 | +1,19 % | KRW 2.515,00 | KRW 2.660,00 | KRW 2.490,00 | 38,04K |
| 2026-09-11 | KRW 2.515,00 | -2,52 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.450,00 | 23,50K |
| 2026-09-10 | KRW 2.580,00 | 0,00 % | KRW 2.700,00 | KRW 2.730,00 | KRW 2.500,00 | 25,26K |
| 2026-09-09 | KRW 2.580,00 | -1,53 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.480,00 | 46,85K |
| 2026-09-08 | KRW 2.620,00 | -4,20 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.605,00 | 47,50K |
| 2026-09-07 | KRW 2.735,00 | +5,39 % | KRW 2.595,00 | KRW 2.750,00 | KRW 2.495,00 | 102,13K |
| 2026-09-04 | KRW 2.595,00 | +1,37 % | KRW 2.560,00 | KRW 2.700,00 | KRW 2.510,00 | 67,78K |
| 2026-09-03 | KRW 2.560,00 | -11,57 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.085,00 | 540,59K |
| 2026-09-02 | KRW 2.895,00 | -2,20 % | KRW 2.920,00 | KRW 2.940,00 | KRW 2.540,00 | 135,94K |
| 2026-09-01 | KRW 2.960,00 | +1,20 % | KRW 2.925,00 | KRW 2.985,00 | KRW 2.770,00 | 27,69K |
| 2026-08-31 | KRW 2.925,00 | +2,63 % | KRW 2.820,00 | KRW 3.495,00 | KRW 2.650,00 | 153,49K |
| 2026-08-28 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-27 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-26 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-25 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-24 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-21 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-20 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-19 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-18 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-14 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-13 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-12 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-11 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-10 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-07 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-06 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-05 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.850,00 | 0 |
| 2026-08-04 | KRW 2.850,00 | -7,35 % | KRW 3.076,00 | KRW 3.076,00 | KRW 2.790,00 | 172,94K |
| 2026-08-03 | KRW 3.076,00 | -3,88 % | KRW 3.200,00 | KRW 3.386,00 | KRW 3.022,00 | 74,61K |
| 2026-07-31 | KRW 3.200,00 | +1,01 % | KRW 3.180,00 | KRW 3.298,00 | KRW 3.112,00 | 137,91K |
| 2026-07-30 | KRW 3.168,00 | -3,30 % | KRW 3.274,00 | KRW 3.274,00 | KRW 3.002,00 | 85,56K |
| 2026-07-29 | KRW 3.276,00 | -1,80 % | KRW 3.430,00 | KRW 3.430,00 | KRW 2.926,00 | 118,98K |
| 2026-07-28 | KRW 3.336,00 | -3,53 % | KRW 3.458,00 | KRW 3.590,00 | KRW 3.200,00 | 71,70K |
| 2026-07-27 | KRW 3.458,00 | -3,68 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.308,00 | 52,78K |
| 2026-07-24 | KRW 3.590,00 | +1,64 % | KRW 3.520,00 | KRW 3.696,00 | KRW 3.502,00 | 61,93K |
| 2026-07-23 | KRW 3.532,00 | +5,62 % | KRW 3.344,00 | KRW 3.550,00 | KRW 3.310,00 | 48,22K |
| 2026-07-22 | KRW 3.344,00 | -1,36 % | KRW 3.390,00 | KRW 3.498,00 | KRW 3.280,00 | 34,95K |
| 2026-07-21 | KRW 3.390,00 | -1,45 % | KRW 3.426,00 | KRW 3.440,00 | KRW 3.324,00 | 13,73K |
| 2026-07-20 | KRW 3.440,00 | +0,94 % | KRW 3.598,00 | KRW 3.598,00 | KRW 3.354,00 | 27,87K |
| 2026-07-16 | KRW 3.408,00 | -5,02 % | KRW 3.588,00 | KRW 3.636,00 | KRW 3.402,00 | 43,70K |
| 2026-07-15 | KRW 3.588,00 | +2,99 % | KRW 3.484,00 | KRW 3.636,00 | KRW 3.484,00 | 51,98K |
| 2026-07-14 | KRW 3.484,00 | +2,17 % | KRW 3.500,00 | KRW 3.530,00 | KRW 3.240,00 | 70,33K |
| 2026-07-13 | KRW 3.410,00 | -5,80 % | KRW 3.620,00 | KRW 3.668,00 | KRW 3.306,00 | 69,83K |
| 2026-07-10 | KRW 3.620,00 | +2,38 % | KRW 3.560,00 | KRW 3.720,00 | KRW 3.560,00 | 42,15K |
| 2026-07-09 | KRW 3.536,00 | -4,07 % | KRW 3.594,00 | KRW 3.698,00 | KRW 3.502,00 | 63,38K |
| 2026-07-08 | KRW 3.686,00 | -1,13 % | KRW 3.726,00 | KRW 3.870,00 | KRW 3.602,00 | 49,32K |
| 2026-07-07 | KRW 3.728,00 | -2,92 % | KRW 3.804,00 | KRW 3.880,00 | KRW 3.580,00 | 97,67K |
| 2026-07-06 | KRW 3.840,00 | +1,37 % | KRW 3.792,00 | KRW 3.940,00 | KRW 3.660,00 | 101,63K |
| 2026-07-03 | KRW 3.788,00 | +0,80 % | KRW 3.796,00 | KRW 3.950,00 | KRW 3.640,00 | 80,81K |
| 2026-07-02 | KRW 3.758,00 | -2,84 % | KRW 3.868,00 | KRW 3.958,00 | KRW 3.730,00 | 96,03K |
| 2026-07-01 | KRW 3.868,00 | +3,53 % | KRW 3.760,00 | KRW 3.962,00 | KRW 3.760,00 | 77,88K |
| 2026-06-30 | KRW 3.736,00 | +2,58 % | KRW 3.740,00 | KRW 4.000,00 | KRW 3.600,00 | 119,75K |
| 2026-06-29 | KRW 3.642,00 | -1,73 % | KRW 3.744,00 | KRW 4.000,00 | KRW 3.516,00 | 216,99K |
| 2026-06-26 | KRW 3.706,00 | +13,61 % | KRW 3.262,00 | KRW 4.000,00 | KRW 3.250,00 | 417,84K |
| 2026-06-25 | KRW 3.262,00 | +0,25 % | KRW 3.254,00 | KRW 3.386,00 | KRW 3.180,00 | 56,06K |
| 2026-06-24 | KRW 3.254,00 | -2,57 % | KRW 3.360,00 | KRW 3.464,00 | KRW 3.212,00 | 91,00K |
| 2026-06-23 | KRW 3.340,00 | -2,51 % | KRW 3.426,00 | KRW 3.550,00 | KRW 3.266,00 | 168,82K |
| 2026-06-22 | KRW 3.426,00 | +4,64 % | KRW 3.194,00 | KRW 3.450,00 | KRW 3.190,00 | 229,97K |
| 2026-06-19 | KRW 3.274,00 | +9,87 % | KRW 2.980,00 | KRW 3.280,00 | KRW 2.862,00 | 378,15K |
| 2026-06-18 | KRW 2.980,00 | -4,30 % | KRW 3.094,00 | KRW 3.126,00 | KRW 2.910,00 | 110,81K |
| 2026-06-17 | KRW 3.114,00 | +7,16 % | KRW 2.906,00 | KRW 3.158,00 | KRW 2.872,00 | 88,38K |
| 2026-06-16 | KRW 2.906,00 | -2,48 % | KRW 2.958,00 | KRW 3.056,00 | KRW 2.840,00 | 54,12K |
| 2026-06-15 | KRW 2.980,00 | -1,26 % | KRW 3.124,00 | KRW 3.196,00 | KRW 2.974,00 | 148,12K |
| 2026-06-12 | KRW 3.018,00 | +12,28 % | KRW 2.700,00 | KRW 3.160,00 | KRW 2.700,00 | 212,10K |
| 2026-06-11 | KRW 2.688,00 | -0,07 % | KRW 2.690,00 | KRW 2.700,00 | KRW 2.540,00 | 32,62K |
| 2026-06-10 | KRW 2.690,00 | -3,17 % | KRW 2.788,00 | KRW 2.788,00 | KRW 2.624,00 | 16,74K |
| 2026-06-09 | KRW 2.778,00 | +5,31 % | KRW 2.686,00 | KRW 2.796,00 | KRW 2.644,00 | 22,67K |
| 2026-06-08 | KRW 2.638,00 | -3,79 % | KRW 2.218,00 | KRW 2.692,00 | KRW 2.218,00 | 104,80K |
| 2026-06-05 | KRW 2.742,00 | -3,18 % | KRW 2.832,00 | KRW 2.872,00 | KRW 2.668,00 | 70,02K |
| 2026-06-04 | KRW 2.832,00 | -9,00 % | KRW 3.112,00 | KRW 3.120,00 | KRW 2.828,00 | 83,24K |
| 2026-06-02 | KRW 3.112,00 | +12,67 % | KRW 2.772,00 | KRW 3.198,00 | KRW 2.772,00 | 253,25K |
| 2026-06-01 | KRW 2.762,00 | -6,31 % | KRW 2.972,00 | KRW 3.028,00 | KRW 2.762,00 | 126,99K |
| 2026-05-29 | KRW 2.948,00 | +13,38 % | KRW 2.600,00 | KRW 3.020,00 | KRW 2.560,00 | 114,53K |
| 2026-05-28 | KRW 2.600,00 | -3,70 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.500,00 | 47,31K |
| 2026-05-27 | KRW 2.700,00 | -3,57 % | KRW 2.776,00 | KRW 2.848,00 | KRW 2.700,00 | 40,47K |
| 2026-05-26 | KRW 2.800,00 | -3,31 % | KRW 2.896,00 | KRW 2.910,00 | KRW 2.792,00 | 50,52K |
| 2026-05-22 | KRW 2.896,00 | +1,90 % | KRW 2.842,00 | KRW 3.034,00 | KRW 2.842,00 | 29,68K |