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 2.935,00 | +3,71 % | KRW 2.825,00 | KRW 2.960,00 | KRW 2.770,00 | 5,53K |
| 2026-10-01 | KRW 2.830,00 | -2,41 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.700,00 | 1,04K |
| 2026-09-30 | KRW 2.900,00 | +3,20 % | KRW 2.730,00 | KRW 2.965,00 | KRW 2.730,00 | 1,39K |
| 2026-09-29 | KRW 2.810,00 | -0,71 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.690,00 | 5,39K |
| 2026-09-28 | KRW 2.830,00 | +1,43 % | KRW 2.785,00 | KRW 2.980,00 | KRW 2.695,00 | 805 |
| 2026-09-23 | KRW 2.790,00 | -0,36 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.615,00 | 4,25K |
| 2026-09-22 | KRW 2.800,00 | +2,19 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.710,00 | 3,12K |
| 2026-09-21 | KRW 2.740,00 | -3,35 % | KRW 2.830,00 | KRW 2.920,00 | KRW 2.695,00 | 5,82K |
| 2026-09-18 | KRW 2.835,00 | -0,87 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.785,00 | 2,35K |
| 2026-09-17 | KRW 2.860,00 | 0,00 % | KRW 2.860,00 | KRW 2.920,00 | KRW 2.755,00 | 3,99K |
| 2026-09-16 | KRW 2.860,00 | -0,87 % | KRW 2.815,00 | KRW 2.865,00 | KRW 2.770,00 | 8,72K |
| 2026-09-15 | KRW 2.885,00 | +3,41 % | KRW 2.785,00 | KRW 3.560,00 | KRW 2.785,00 | 274,23K |
| 2026-09-14 | KRW 2.790,00 | -0,53 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.720,00 | 643 |
| 2026-09-11 | KRW 2.805,00 | +2,94 % | KRW 2.720,00 | KRW 2.855,00 | KRW 2.700,00 | 1,39K |
| 2026-09-10 | KRW 2.725,00 | -0,55 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.595,00 | 2,30K |
| 2026-09-09 | KRW 2.740,00 | -1,08 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.685,00 | 431 |
| 2026-09-08 | KRW 2.770,00 | -1,25 % | KRW 2.830,00 | KRW 2.840,00 | KRW 2.740,00 | 798 |
| 2026-09-07 | KRW 2.805,00 | +2,94 % | KRW 2.725,00 | KRW 2.850,00 | KRW 2.690,00 | 3,52K |
| 2026-09-04 | KRW 2.725,00 | -1,09 % | KRW 2.755,00 | KRW 2.780,00 | KRW 2.615,00 | 4,76K |
| 2026-09-03 | KRW 2.755,00 | +2,80 % | KRW 2.695,00 | KRW 2.775,00 | KRW 2.695,00 | 8 |
| 2026-09-02 | KRW 2.680,00 | +1,32 % | KRW 2.645,00 | KRW 2.830,00 | KRW 2.605,00 | 427 |
| 2026-09-01 | KRW 2.645,00 | +0,19 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.560,00 | 6,91K |
| 2026-08-31 | KRW 2.640,00 | +1,93 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.490,00 | 1,53K |
| 2026-08-28 | KRW 2.590,00 | +2,37 % | KRW 2.530,00 | KRW 2.630,00 | KRW 2.445,00 | 2,51K |
| 2026-08-27 | KRW 2.530,00 | +2,43 % | KRW 2.470,00 | KRW 2.535,00 | KRW 2.470,00 | 118 |
| 2026-08-26 | KRW 2.470,00 | +1,02 % | KRW 2.455,00 | KRW 2.490,00 | KRW 2.395,00 | 421 |
| 2026-08-25 | KRW 2.445,00 | +1,03 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.355,00 | 168 |
| 2026-08-24 | KRW 2.420,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.350,00 | 973 |
| 2026-08-21 | KRW 2.420,00 | -0,82 % | KRW 2.415,00 | KRW 2.465,00 | KRW 2.305,00 | 4,40K |
| 2026-08-20 | KRW 2.440,00 | +0,41 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.375,00 | 2,17K |
| 2026-08-19 | KRW 2.430,00 | 0,00 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.295,00 | 1,17K |
| 2026-08-18 | KRW 2.430,00 | -2,80 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.400,00 | 1,07K |
| 2026-08-14 | KRW 2.500,00 | +0,81 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.405,00 | 1,37K |
| 2026-08-13 | KRW 2.480,00 | -0,20 % | KRW 2.455,00 | KRW 2.485,00 | KRW 2.430,00 | 228 |
| 2026-08-12 | KRW 2.485,00 | 0,00 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.395,00 | 1,52K |
| 2026-08-11 | KRW 2.485,00 | +5,30 % | KRW 2.395,00 | KRW 2.585,00 | KRW 2.360,00 | 2,50K |
| 2026-08-10 | KRW 2.360,00 | -3,08 % | KRW 2.440,00 | KRW 2.470,00 | KRW 2.335,00 | 4,55K |
| 2026-08-07 | KRW 2.435,00 | +0,21 % | KRW 2.430,00 | KRW 2.445,00 | KRW 2.430,00 | 303 |
| 2026-08-06 | KRW 2.430,00 | -2,61 % | KRW 2.455,00 | KRW 2.490,00 | KRW 2.345,00 | 3,03K |
| 2026-08-05 | KRW 2.495,00 | +0,81 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.435,00 | 231 |
| 2026-08-04 | KRW 2.475,00 | +2,48 % | KRW 2.345,00 | KRW 2.480,00 | KRW 2.340,00 | 16,06K |
| 2026-08-03 | KRW 2.415,00 | -0,82 % | KRW 2.420,00 | KRW 2.465,00 | KRW 2.350,00 | 855 |
| 2026-07-31 | KRW 2.435,00 | +2,74 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.300,00 | 2,99K |
| 2026-07-30 | KRW 2.370,00 | +5,10 % | KRW 2.270,00 | KRW 2.430,00 | KRW 2.205,00 | 4,42K |
| 2026-07-29 | KRW 2.255,00 | -4,45 % | KRW 2.340,00 | KRW 2.415,00 | KRW 2.095,00 | 7,04K |
| 2026-07-28 | KRW 2.360,00 | -3,28 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.255,00 | 3,93K |
| 2026-07-27 | KRW 2.440,00 | 0,00 % | KRW 2.445,00 | KRW 2.730,00 | KRW 2.420,00 | 3,50K |
| 2026-07-24 | KRW 2.440,00 | -3,37 % | KRW 2.515,00 | KRW 2.520,00 | KRW 2.360,00 | 3,74K |
| 2026-07-23 | KRW 2.525,00 | +5,21 % | KRW 2.410,00 | KRW 2.585,00 | KRW 2.335,00 | 4,63K |
| 2026-07-22 | KRW 2.400,00 | +3,23 % | KRW 2.365,00 | KRW 2.860,00 | KRW 2.290,00 | 68,31K |
| 2026-07-21 | KRW 2.325,00 | -2,92 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.320,00 | 3,06K |
| 2026-07-20 | KRW 2.395,00 | -3,43 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.330,00 | 1,63K |
| 2026-07-16 | KRW 2.480,00 | 0,00 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.410,00 | 300 |
| 2026-07-15 | KRW 2.480,00 | -0,60 % | KRW 2.490,00 | KRW 2.545,00 | KRW 2.440,00 | 2,46K |
| 2026-07-14 | KRW 2.495,00 | 0,00 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.380,00 | 3,53K |
| 2026-07-13 | KRW 2.495,00 | +0,40 % | KRW 2.565,00 | KRW 2.690,00 | KRW 2.435,00 | 17,10K |
| 2026-07-10 | KRW 2.485,00 | +1,22 % | KRW 2.455,00 | KRW 2.505,00 | KRW 2.455,00 | 7,66K |
| 2026-07-09 | KRW 2.455,00 | -1,41 % | KRW 2.460,00 | KRW 2.500,00 | KRW 2.450,00 | 1,33K |
| 2026-07-08 | KRW 2.490,00 | -4,23 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.460,00 | 6,12K |
| 2026-07-07 | KRW 2.600,00 | +2,16 % | KRW 2.550,00 | KRW 2.615,00 | KRW 2.540,00 | 144 |
| 2026-07-06 | KRW 2.545,00 | -7,45 % | KRW 2.545,00 | KRW 2.605,00 | KRW 2.505,00 | 19,31K |
| 2026-07-03 | KRW 2.750,00 | -1,26 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.715,00 | 1,03K |
| 2026-07-02 | KRW 2.785,00 | +0,54 % | KRW 2.790,00 | KRW 2.795,00 | KRW 2.770,00 | 669 |
| 2026-07-01 | KRW 2.770,00 | 0,00 % | KRW 2.710,00 | KRW 2.770,00 | KRW 2.710,00 | 94 |
| 2026-06-30 | KRW 2.770,00 | -3,15 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.725,00 | 3,24K |
| 2026-06-29 | KRW 2.860,00 | +10,00 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.620,00 | 2,41K |
| 2026-06-26 | KRW 2.600,00 | -6,47 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.460,00 | 7,29K |
| 2026-06-25 | KRW 2.780,00 | -0,18 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.780,00 | 60 |
| 2026-06-24 | KRW 2.785,00 | -0,36 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.785,00 | 105 |
| 2026-06-23 | KRW 2.795,00 | -5,09 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.715,00 | 8,31K |
| 2026-06-22 | KRW 2.945,00 | -0,34 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.870,00 | 9,21K |
| 2026-06-19 | KRW 2.955,00 | -5,74 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.955,00 | 3,43K |
| 2026-06-18 | KRW 3.135,00 | +1,29 % | KRW 3.100,00 | KRW 3.150,00 | KRW 3.100,00 | 36 |
| 2026-06-17 | KRW 3.095,00 | -1,12 % | KRW 3.100,00 | KRW 3.125,00 | KRW 3.085,00 | 1,12K |
| 2026-06-16 | KRW 3.130,00 | +1,29 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.070,00 | 678 |
| 2026-06-15 | KRW 3.090,00 | -0,32 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.040,00 | 1,13K |
| 2026-06-12 | KRW 3.100,00 | +2,65 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.055,00 | 5,45K |
| 2026-06-11 | KRW 3.020,00 | +0,83 % | KRW 2.925,00 | KRW 3.020,00 | KRW 2.925,00 | 1,42K |
| 2026-06-10 | KRW 2.995,00 | -0,66 % | KRW 2.940,00 | KRW 2.995,00 | KRW 2.915,00 | 1,82K |
| 2026-06-09 | KRW 3.015,00 | -0,17 % | KRW 2.980,00 | KRW 3.020,00 | KRW 2.980,00 | 2,58K |
| 2026-06-08 | KRW 3.020,00 | -0,82 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.780,00 | 7,38K |
| 2026-06-05 | KRW 3.045,00 | -1,14 % | KRW 3.310,00 | KRW 3.310,00 | KRW 2.930,00 | 4,44K |
| 2026-06-04 | KRW 3.080,00 | +1,48 % | KRW 3.030,00 | KRW 3.115,00 | KRW 2.965,00 | 10,09K |
| 2026-06-02 | KRW 3.035,00 | +1,17 % | KRW 3.050,00 | KRW 3.080,00 | KRW 2.930,00 | 15,41K |
| 2026-06-01 | KRW 3.000,00 | -14,65 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.000,00 | 18,20K |
| 2026-05-29 | KRW 3.515,00 | -3,43 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.435,00 | 4,80K |
| 2026-05-28 | KRW 3.640,00 | -0,27 % | KRW 3.775,00 | KRW 3.775,00 | KRW 3.555,00 | 736 |
| 2026-05-27 | KRW 3.650,00 | -4,45 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.650,00 | 1,92K |
| 2026-05-26 | KRW 3.820,00 | -1,93 % | KRW 3.895,00 | KRW 3.895,00 | KRW 3.810,00 | 689 |
| 2026-05-22 | KRW 3.895,00 | +3,59 % | KRW 3.835,00 | KRW 3.895,00 | KRW 3.755,00 | 5,28K |