Markt geöffnet· · 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 3.225,00 | -0,62 % | KRW 3.270,00 | KRW 3.310,00 | KRW 3.165,00 | 3,34K |
| 2026-10-01 | KRW 3.245,00 | +0,15 % | KRW 3.225,00 | KRW 3.290,00 | KRW 3.145,00 | 17,94K |
| 2026-09-30 | KRW 3.240,00 | -0,31 % | KRW 3.225,00 | KRW 3.345,00 | KRW 3.190,00 | 21,83K |
| 2026-09-29 | KRW 3.250,00 | -0,61 % | KRW 3.275,00 | KRW 3.440,00 | KRW 3.175,00 | 13,71K |
| 2026-09-28 | KRW 3.270,00 | +2,83 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.155,00 | 8,64K |
| 2026-09-23 | KRW 3.180,00 | -0,63 % | KRW 3.195,00 | KRW 3.335,00 | KRW 3.120,00 | 6,13K |
| 2026-09-22 | KRW 3.200,00 | -0,78 % | KRW 3.225,00 | KRW 3.320,00 | KRW 3.190,00 | 6,93K |
| 2026-09-21 | KRW 3.225,00 | +0,16 % | KRW 3.225,00 | KRW 3.400,00 | KRW 3.075,00 | 9,85K |
| 2026-09-18 | KRW 3.220,00 | 0,00 % | KRW 3.180,00 | KRW 3.230,00 | KRW 3.105,00 | 19,00K |
| 2026-09-17 | KRW 3.220,00 | -1,08 % | KRW 3.160,00 | KRW 3.280,00 | KRW 3.040,00 | 18,09K |
| 2026-09-16 | KRW 3.255,00 | -1,81 % | KRW 3.390,00 | KRW 3.390,00 | KRW 2.880,00 | 17,80K |
| 2026-09-15 | KRW 3.315,00 | +8,33 % | KRW 3.235,00 | KRW 3.400,00 | KRW 3.090,00 | 25,55K |
| 2026-09-14 | KRW 3.060,00 | +1,49 % | KRW 2.925,00 | KRW 3.475,00 | KRW 2.910,00 | 56,62K |
| 2026-09-11 | KRW 3.015,00 | +0,50 % | KRW 3.015,00 | KRW 3.100,00 | KRW 2.900,00 | 13,55K |
| 2026-09-10 | KRW 3.000,00 | +2,92 % | KRW 2.915,00 | KRW 3.145,00 | KRW 2.915,00 | 1,32K |
| 2026-09-09 | KRW 2.915,00 | -0,34 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.820,00 | 4,44K |
| 2026-09-08 | KRW 2.925,00 | -1,02 % | KRW 2.955,00 | KRW 3.035,00 | KRW 2.830,00 | 5,63K |
| 2026-09-07 | KRW 2.955,00 | -0,84 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.850,00 | 4,20K |
| 2026-09-04 | KRW 2.980,00 | +5,11 % | KRW 2.835,00 | KRW 2.990,00 | KRW 2.835,00 | 5,72K |
| 2026-09-03 | KRW 2.835,00 | -2,74 % | KRW 2.875,00 | KRW 2.905,00 | KRW 2.775,00 | 6,30K |
| 2026-09-02 | KRW 2.915,00 | +2,10 % | KRW 2.855,00 | KRW 2.930,00 | KRW 2.810,00 | 4,06K |
| 2026-09-01 | KRW 2.855,00 | -3,22 % | KRW 3.130,00 | KRW 3.145,00 | KRW 2.855,00 | 6,71K |
| 2026-08-31 | KRW 2.950,00 | -0,34 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.830,00 | 1,74K |
| 2026-08-28 | KRW 2.960,00 | -0,34 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.875,00 | 2,85K |
| 2026-08-27 | KRW 2.970,00 | +1,71 % | KRW 2.865,00 | KRW 2.995,00 | KRW 2.865,00 | 1,01K |
| 2026-08-26 | KRW 2.920,00 | +0,69 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.860,00 | 1,39K |
| 2026-08-25 | KRW 2.900,00 | -0,34 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.825,00 | 1,18K |
| 2026-08-24 | KRW 2.910,00 | +0,34 % | KRW 2.885,00 | KRW 2.920,00 | KRW 2.730,00 | 1,26K |
| 2026-08-21 | KRW 2.900,00 | -0,34 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.840,00 | 1,90K |
| 2026-08-20 | KRW 2.910,00 | -0,17 % | KRW 2.915,00 | KRW 2.940,00 | KRW 2.875,00 | 3,36K |
| 2026-08-19 | KRW 2.915,00 | 0,00 % | KRW 2.830,00 | KRW 2.915,00 | KRW 2.820,00 | 8,13K |
| 2026-08-18 | KRW 2.915,00 | 0,00 % | KRW 2.915,00 | KRW 2.925,00 | KRW 2.840,00 | 647 |
| 2026-08-14 | KRW 2.915,00 | +1,04 % | KRW 2.900,00 | KRW 3.000,00 | KRW 2.860,00 | 2,77K |
| 2026-08-13 | KRW 2.885,00 | +1,41 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.750,00 | 6,44K |
| 2026-08-12 | KRW 2.845,00 | -0,87 % | KRW 2.875,00 | KRW 2.980,00 | KRW 2.845,00 | 2,40K |
| 2026-08-11 | KRW 2.870,00 | 0,00 % | KRW 2.840,00 | KRW 3.050,00 | KRW 2.765,00 | 8,85K |
| 2026-08-10 | KRW 2.870,00 | -1,88 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.835,00 | 3,27K |
| 2026-08-07 | KRW 2.925,00 | +0,17 % | KRW 2.900,00 | KRW 3.050,00 | KRW 2.740,00 | 8,91K |
| 2026-08-06 | KRW 2.920,00 | +0,17 % | KRW 2.840,00 | KRW 3.000,00 | KRW 2.840,00 | 2,13K |
| 2026-08-05 | KRW 2.915,00 | +0,52 % | KRW 2.850,00 | KRW 2.995,00 | KRW 2.630,00 | 39,79K |
| 2026-08-04 | KRW 2.900,00 | +9,23 % | KRW 2.655,00 | KRW 2.995,00 | KRW 2.635,00 | 46,22K |
| 2026-08-03 | KRW 2.655,00 | +1,72 % | KRW 2.700,00 | KRW 2.750,00 | KRW 2.610,00 | 12,43K |
| 2026-07-31 | KRW 2.610,00 | +3,16 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.540,00 | 3,82K |
| 2026-07-30 | KRW 2.530,00 | -4,89 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.435,00 | 4,93K |
| 2026-07-29 | KRW 2.660,00 | +0,76 % | KRW 2.590,00 | KRW 2.865,00 | KRW 2.415,00 | 6,31K |
| 2026-07-28 | KRW 2.640,00 | -3,83 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.430,00 | 15,24K |
| 2026-07-27 | KRW 2.745,00 | -1,61 % | KRW 2.765,00 | KRW 2.800,00 | KRW 2.720,00 | 6,31K |
| 2026-07-24 | KRW 2.790,00 | -3,13 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.740,00 | 4,90K |
| 2026-07-23 | KRW 2.880,00 | +2,31 % | KRW 2.825,00 | KRW 2.880,00 | KRW 2.780,00 | 3,71K |
| 2026-07-22 | KRW 2.815,00 | -1,92 % | KRW 2.850,00 | KRW 2.940,00 | KRW 2.730,00 | 3,56K |
| 2026-07-21 | KRW 2.870,00 | -1,54 % | KRW 2.805,00 | KRW 2.925,00 | KRW 2.690,00 | 11,88K |
| 2026-07-20 | KRW 2.915,00 | -4,11 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.660,00 | 15,31K |
| 2026-07-16 | KRW 3.040,00 | +0,16 % | KRW 3.015,00 | KRW 3.150,00 | KRW 2.560,00 | 48,53K |
| 2026-07-15 | KRW 3.035,00 | -0,16 % | KRW 3.160,00 | KRW 3.170,00 | KRW 2.930,00 | 9,63K |
| 2026-07-14 | KRW 3.040,00 | +0,83 % | KRW 2.990,00 | KRW 3.285,00 | KRW 2.930,00 | 56,95K |
| 2026-07-13 | KRW 3.015,00 | +3,43 % | KRW 2.915,00 | KRW 3.030,00 | KRW 2.890,00 | 12,87K |
| 2026-07-10 | KRW 2.915,00 | -2,02 % | KRW 2.965,00 | KRW 3.145,00 | KRW 2.885,00 | 32,73K |
| 2026-07-09 | KRW 2.975,00 | -0,50 % | KRW 2.990,00 | KRW 3.790,00 | KRW 2.855,00 | 29,16K |
| 2026-07-08 | KRW 2.990,00 | +4,36 % | KRW 2.865,00 | KRW 3.030,00 | KRW 2.825,00 | 19,62K |
| 2026-07-07 | KRW 2.865,00 | +8,52 % | KRW 2.655,00 | KRW 3.080,00 | KRW 2.655,00 | 15,05K |
| 2026-07-06 | KRW 2.640,00 | -1,68 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.540,00 | 6,04K |
| 2026-07-03 | KRW 2.685,00 | 0,00 % | KRW 2.685,00 | KRW 2.700,00 | KRW 2.440,00 | 6,65K |
| 2026-07-02 | KRW 2.685,00 | +14,26 % | KRW 2.175,00 | KRW 2.685,00 | KRW 2.175,00 | 15,52K |
| 2026-07-01 | KRW 2.350,00 | -4,28 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.300,00 | 17,70K |
| 2026-06-30 | KRW 2.455,00 | -2,39 % | KRW 2.565,00 | KRW 2.780,00 | KRW 2.430,00 | 10,62K |
| 2026-06-29 | KRW 2.515,00 | +16,44 % | KRW 1.963,00 | KRW 2.805,00 | KRW 1.960,00 | 66,99K |
| 2026-06-26 | KRW 2.160,00 | -7,30 % | KRW 2.300,00 | KRW 2.315,00 | KRW 2.065,00 | 13,04K |
| 2026-06-25 | KRW 2.330,00 | -4,51 % | KRW 2.455,00 | KRW 2.535,00 | KRW 2.250,00 | 13,56K |
| 2026-06-24 | KRW 2.440,00 | -1,81 % | KRW 2.260,00 | KRW 2.500,00 | KRW 2.260,00 | 11,75K |
| 2026-06-23 | KRW 2.485,00 | -6,75 % | KRW 2.670,00 | KRW 2.705,00 | KRW 2.450,00 | 11,76K |
| 2026-06-22 | KRW 2.665,00 | -2,74 % | KRW 2.740,00 | KRW 2.995,00 | KRW 2.610,00 | 9,98K |
| 2026-06-19 | KRW 2.740,00 | -6,32 % | KRW 2.760,00 | KRW 2.925,00 | KRW 2.680,00 | 23,48K |
| 2026-06-18 | KRW 2.925,00 | -2,82 % | KRW 2.985,00 | KRW 3.035,00 | KRW 2.925,00 | 24,47K |
| 2026-06-17 | KRW 3.010,00 | +1,35 % | KRW 2.950,00 | KRW 3.100,00 | KRW 2.930,00 | 6,74K |
| 2026-06-16 | KRW 2.970,00 | -2,62 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.915,00 | 3,92K |
| 2026-06-15 | KRW 3.050,00 | +4,45 % | KRW 3.045,00 | KRW 3.090,00 | KRW 2.925,00 | 7,10K |
| 2026-06-12 | KRW 2.920,00 | -3,63 % | KRW 3.035,00 | KRW 3.150,00 | KRW 2.900,00 | 12,68K |
| 2026-06-11 | KRW 3.030,00 | +1,00 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.825,00 | 8,31K |
| 2026-06-10 | KRW 3.000,00 | +1,87 % | KRW 2.945,00 | KRW 3.045,00 | KRW 2.755,00 | 50 |
| 2026-06-09 | KRW 2.945,00 | -2,00 % | KRW 3.195,00 | KRW 3.195,00 | KRW 2.855,00 | 17,41K |
| 2026-06-08 | KRW 3.005,00 | -5,65 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.815,00 | 16,12K |
| 2026-06-05 | KRW 3.185,00 | -4,78 % | KRW 3.345,00 | KRW 3.345,00 | KRW 2.995,00 | 37,16K |
| 2026-06-04 | KRW 3.345,00 | -2,19 % | KRW 3.420,00 | KRW 3.455,00 | KRW 3.320,00 | 9,21K |
| 2026-06-02 | KRW 3.420,00 | -3,66 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.310,00 | 24,35K |
| 2026-06-01 | KRW 3.550,00 | -0,84 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.320,00 | 41,61K |
| 2026-05-29 | KRW 3.580,00 | +2,29 % | KRW 3.590,00 | KRW 3.600,00 | KRW 3.300,00 | 22,20K |
| 2026-05-28 | KRW 3.500,00 | 0,00 % | KRW 3.505,00 | KRW 3.600,00 | KRW 3.380,00 | 16,33K |
| 2026-05-27 | KRW 3.500,00 | -8,38 % | KRW 3.740,00 | KRW 3.745,00 | KRW 3.500,00 | 23,38K |
| 2026-05-26 | KRW 3.820,00 | +0,26 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.615,00 | 59,91K |
| 2026-05-22 | KRW 3.810,00 | +12,56 % | KRW 3.420,00 | KRW 4.075,00 | KRW 3.385,00 | 149,88K |