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 2.980,00 | -4,49 % | KRW 3.120,00 | KRW 3.180,00 | KRW 2.930,00 | 72,79K |
| 2026-10-01 | KRW 3.120,00 | +5,76 % | KRW 2.940,00 | KRW 3.190,00 | KRW 2.915,00 | 103,97K |
| 2026-09-30 | KRW 2.950,00 | -6,20 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.695,00 | 202,72K |
| 2026-09-29 | KRW 3.145,00 | -1,56 % | KRW 3.150,00 | KRW 3.190,00 | KRW 3.025,00 | 50,67K |
| 2026-09-28 | KRW 3.195,00 | +4,24 % | KRW 3.070,00 | KRW 3.355,00 | KRW 3.060,00 | 217,49K |
| 2026-09-23 | KRW 3.065,00 | -2,39 % | KRW 3.125,00 | KRW 3.180,00 | KRW 2.995,00 | 134,78K |
| 2026-09-22 | KRW 3.140,00 | -2,48 % | KRW 3.220,00 | KRW 3.400,00 | KRW 3.055,00 | 129,79K |
| 2026-09-21 | KRW 3.220,00 | -5,01 % | KRW 3.400,00 | KRW 3.585,00 | KRW 3.065,00 | 411,86K |
| 2026-09-18 | KRW 3.390,00 | +0,89 % | KRW 3.360,00 | KRW 3.400,00 | KRW 3.145,00 | 167,24K |
| 2026-09-17 | KRW 3.360,00 | -4,14 % | KRW 3.605,00 | KRW 3.925,00 | KRW 3.330,00 | 585,88K |
| 2026-09-16 | KRW 3.505,00 | +21,91 % | KRW 2.870,00 | KRW 3.570,00 | KRW 2.750,00 | 824,41K |
| 2026-09-15 | KRW 2.875,00 | +3,05 % | KRW 2.940,00 | KRW 2.965,00 | KRW 2.785,00 | 168,41K |
| 2026-09-14 | KRW 2.790,00 | -1,24 % | KRW 2.815,00 | KRW 3.300,00 | KRW 2.715,00 | 534,57K |
| 2026-09-11 | KRW 2.825,00 | 0,00 % | KRW 2.790,00 | KRW 2.840,00 | KRW 2.775,00 | 44,27K |
| 2026-09-10 | KRW 2.825,00 | +1,07 % | KRW 2.870,00 | KRW 2.880,00 | KRW 2.755,00 | 108,62K |
| 2026-09-09 | KRW 2.795,00 | -3,62 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.750,00 | 86,79K |
| 2026-09-08 | KRW 2.900,00 | 0,00 % | KRW 2.930,00 | KRW 2.975,00 | KRW 2.860,00 | 184,70K |
| 2026-09-07 | KRW 2.900,00 | -10,77 % | KRW 3.390,00 | KRW 3.390,00 | KRW 2.870,00 | 306,59K |
| 2026-09-04 | KRW 3.250,00 | 0,00 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.200,00 | 22,32K |
| 2026-09-03 | KRW 3.250,00 | -3,56 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.220,00 | 24,34K |
| 2026-09-02 | KRW 3.370,00 | -2,46 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.310,00 | 13,12K |
| 2026-09-01 | KRW 3.455,00 | +2,83 % | KRW 3.360,00 | KRW 3.530,00 | KRW 3.280,00 | 27,88K |
| 2026-08-31 | KRW 3.360,00 | +1,05 % | KRW 3.200,00 | KRW 3.445,00 | KRW 3.110,00 | 34,87K |
| 2026-08-28 | KRW 3.325,00 | -2,49 % | KRW 3.410,00 | KRW 3.545,00 | KRW 3.250,00 | 63,11K |
| 2026-08-27 | KRW 3.410,00 | -3,40 % | KRW 3.600,00 | KRW 3.645,00 | KRW 3.330,00 | 23,72K |
| 2026-08-26 | KRW 3.530,00 | +5,37 % | KRW 3.400,00 | KRW 3.795,00 | KRW 3.350,00 | 106,55K |
| 2026-08-25 | KRW 3.350,00 | +0,45 % | KRW 3.335,00 | KRW 3.410,00 | KRW 3.100,00 | 47,51K |
| 2026-08-24 | KRW 3.335,00 | -4,17 % | KRW 3.500,00 | KRW 3.590,00 | KRW 3.300,00 | 53,21K |
| 2026-08-21 | KRW 3.480,00 | -11,11 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.450,00 | 110,16K |
| 2026-08-20 | KRW 3.915,00 | +0,38 % | KRW 3.925,00 | KRW 4.015,00 | KRW 3.860,00 | 82,72K |
| 2026-08-19 | KRW 3.900,00 | -5,34 % | KRW 4.110,00 | KRW 4.115,00 | KRW 3.850,00 | 231,53K |
| 2026-08-18 | KRW 4.120,00 | -29,93 % | KRW 5.010,00 | KRW 5.130,00 | KRW 4.120,00 | 634,31K |
| 2026-08-14 | KRW 5.880,00 | +2,62 % | KRW 5.690,00 | KRW 5.900,00 | KRW 5.610,00 | 14,88K |
| 2026-08-13 | KRW 5.730,00 | 0,00 % | KRW 5.740,00 | KRW 5.830,00 | KRW 5.450,00 | 17,74K |
| 2026-08-12 | KRW 5.730,00 | +11,70 % | KRW 5.130,00 | KRW 5.800,00 | KRW 5.010,00 | 31,30K |
| 2026-08-11 | KRW 5.130,00 | +0,59 % | KRW 5.100,00 | KRW 5.250,00 | KRW 5.000,00 | 8,21K |
| 2026-08-10 | KRW 5.100,00 | +5,37 % | KRW 5.080,00 | KRW 5.140,00 | KRW 4.940,00 | 12,59K |
| 2026-08-07 | KRW 4.840,00 | -1,73 % | KRW 4.925,00 | KRW 5.030,00 | KRW 4.790,00 | 5,24K |
| 2026-08-06 | KRW 4.925,00 | -1,10 % | KRW 4.950,00 | KRW 5.080,00 | KRW 4.845,00 | 6,32K |
| 2026-08-05 | KRW 4.980,00 | +2,57 % | KRW 4.855,00 | KRW 5.180,00 | KRW 4.825,00 | 10,65K |
| 2026-08-04 | KRW 4.855,00 | +2,64 % | KRW 4.725,00 | KRW 4.950,00 | KRW 4.685,00 | 15,38K |
| 2026-08-03 | KRW 4.730,00 | 0,00 % | KRW 4.430,00 | KRW 4.855,00 | KRW 4.430,00 | 13,91K |
| 2026-07-31 | KRW 4.730,00 | +18,10 % | KRW 4.115,00 | KRW 4.790,00 | KRW 4.085,00 | 27,83K |
| 2026-07-30 | KRW 4.005,00 | -4,30 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.000,00 | 21,64K |
| 2026-07-29 | KRW 4.185,00 | -7,72 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.080,00 | 50,73K |
| 2026-07-28 | KRW 4.535,00 | -7,45 % | KRW 4.895,00 | KRW 5.280,00 | KRW 4.275,00 | 56,34K |
| 2026-07-27 | KRW 4.900,00 | -6,84 % | KRW 5.350,00 | KRW 5.350,00 | KRW 4.865,00 | 26,52K |
| 2026-07-24 | KRW 5.260,00 | -5,23 % | KRW 5.600,00 | KRW 5.760,00 | KRW 5.230,00 | 10,88K |
| 2026-07-23 | KRW 5.550,00 | +4,32 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.300,00 | 7,38K |
| 2026-07-22 | KRW 5.320,00 | -4,14 % | KRW 5.550,00 | KRW 5.800,00 | KRW 5.070,00 | 28,34K |
| 2026-07-21 | KRW 5.550,00 | -0,89 % | KRW 5.550,00 | KRW 5.950,00 | KRW 5.360,00 | 10,20K |
| 2026-07-20 | KRW 5.600,00 | -3,45 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.590,00 | 7,12K |
| 2026-07-16 | KRW 5.800,00 | +0,69 % | KRW 5.760,00 | KRW 5.930,00 | KRW 5.420,00 | 16,81K |
| 2026-07-15 | KRW 5.760,00 | +3,97 % | KRW 5.800,00 | KRW 5.810,00 | KRW 5.480,00 | 23,42K |
| 2026-07-14 | KRW 5.540,00 | -7,51 % | KRW 6.000,00 | KRW 6.180,00 | KRW 5.410,00 | 36,27K |
| 2026-07-13 | KRW 5.990,00 | -2,12 % | KRW 6.120,00 | KRW 6.480,00 | KRW 5.710,00 | 18,72K |
| 2026-07-10 | KRW 6.120,00 | +8,70 % | KRW 5.660,00 | KRW 6.180,00 | KRW 5.660,00 | 18,98K |
| 2026-07-09 | KRW 5.630,00 | -5,70 % | KRW 5.930,00 | KRW 6.180,00 | KRW 5.590,00 | 26,20K |
| 2026-07-08 | KRW 5.970,00 | -7,44 % | KRW 6.450,00 | KRW 6.600,00 | KRW 5.910,00 | 30,56K |
| 2026-07-07 | KRW 6.450,00 | -5,70 % | KRW 6.650,00 | KRW 6.980,00 | KRW 6.390,00 | 21,29K |
| 2026-07-06 | KRW 6.840,00 | -2,56 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.590,00 | 10,16K |
| 2026-07-03 | KRW 7.020,00 | -0,85 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.690,00 | 20,25K |
| 2026-07-02 | KRW 7.080,00 | -1,53 % | KRW 7.190,00 | KRW 7.250,00 | KRW 6.800,00 | 22,92K |
| 2026-07-01 | KRW 7.190,00 | -0,14 % | KRW 7.350,00 | KRW 7.570,00 | KRW 7.000,00 | 51,53K |
| 2026-06-30 | KRW 7.200,00 | +2,86 % | KRW 6.840,00 | KRW 7.400,00 | KRW 6.840,00 | 24,74K |
| 2026-06-29 | KRW 7.000,00 | +9,38 % | KRW 6.600,00 | KRW 7.080,00 | KRW 6.550,00 | 14,31K |
| 2026-06-26 | KRW 6.400,00 | -7,11 % | KRW 6.600,00 | KRW 7.100,00 | KRW 6.400,00 | 33,18K |
| 2026-06-25 | KRW 6.890,00 | +2,53 % | KRW 6.730,00 | KRW 7.180,00 | KRW 6.690,00 | 26,12K |
| 2026-06-24 | KRW 6.720,00 | -0,44 % | KRW 6.680,00 | KRW 6.730,00 | KRW 6.430,00 | 22,79K |
| 2026-06-23 | KRW 6.750,00 | -0,30 % | KRW 6.720,00 | KRW 6.900,00 | KRW 6.480,00 | 24,71K |
| 2026-06-22 | KRW 6.770,00 | -0,59 % | KRW 6.810,00 | KRW 6.910,00 | KRW 6.600,00 | 23,48K |
| 2026-06-19 | KRW 6.810,00 | -5,29 % | KRW 7.190,00 | KRW 7.300,00 | KRW 6.780,00 | 37,38K |
| 2026-06-18 | KRW 7.190,00 | -3,23 % | KRW 7.430,00 | KRW 7.430,00 | KRW 6.990,00 | 26,74K |
| 2026-06-17 | KRW 7.430,00 | +2,48 % | KRW 7.250,00 | KRW 7.460,00 | KRW 7.250,00 | 16,77K |
| 2026-06-16 | KRW 7.250,00 | -3,46 % | KRW 7.510,00 | KRW 7.730,00 | KRW 7.230,00 | 20,66K |
| 2026-06-15 | KRW 7.510,00 | -6,13 % | KRW 8.160,00 | KRW 8.170,00 | KRW 7.350,00 | 43,29K |
| 2026-06-12 | KRW 8.000,00 | +8,84 % | KRW 7.350,00 | KRW 8.060,00 | KRW 7.350,00 | 68,75K |
| 2026-06-11 | KRW 7.350,00 | +5,91 % | KRW 6.940,00 | KRW 7.470,00 | KRW 6.800,00 | 26,52K |
| 2026-06-10 | KRW 6.940,00 | +0,58 % | KRW 6.750,00 | KRW 7.180,00 | KRW 6.600,00 | 407 |
| 2026-06-09 | KRW 6.900,00 | -1,43 % | KRW 7.000,00 | KRW 7.210,00 | KRW 6.770,00 | 79,22K |
| 2026-06-08 | KRW 7.000,00 | -4,37 % | KRW 6.900,00 | KRW 7.210,00 | KRW 6.590,00 | 57,52K |
| 2026-06-05 | KRW 7.320,00 | -6,03 % | KRW 7.790,00 | KRW 7.980,00 | KRW 7.110,00 | 127,94K |
| 2026-06-04 | KRW 7.790,00 | +2,37 % | KRW 7.610,00 | KRW 8.170,00 | KRW 7.570,00 | 55,82K |
| 2026-06-02 | KRW 7.610,00 | -7,20 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.560,00 | 65,47K |
| 2026-06-01 | KRW 8.200,00 | +3,67 % | KRW 7.920,00 | KRW 9.670,00 | KRW 7.490,00 | 275,68K |
| 2026-05-29 | KRW 7.910,00 | +1,41 % | KRW 7.800,00 | KRW 7.910,00 | KRW 7.300,00 | 71,68K |
| 2026-05-28 | KRW 7.800,00 | -3,58 % | KRW 8.090,00 | KRW 8.180,00 | KRW 7.410,00 | 118,16K |
| 2026-05-27 | KRW 8.090,00 | -4,82 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.960,00 | 73,07K |
| 2026-05-26 | KRW 8.500,00 | -2,52 % | KRW 9.390,00 | KRW 9.390,00 | KRW 8.420,00 | 75,45K |
| 2026-05-22 | KRW 8.720,00 | +6,08 % | KRW 8.240,00 | KRW 8.900,00 | KRW 8.240,00 | 64,20K |