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 1.278,00 | -1,46 % | KRW 1.297,00 | KRW 1.305,00 | KRW 1.277,00 | 30,88K |
| 2026-10-01 | KRW 1.297,00 | +1,81 % | KRW 1.276,00 | KRW 1.298,00 | KRW 1.268,00 | 42,31K |
| 2026-09-30 | KRW 1.274,00 | +1,84 % | KRW 1.250,00 | KRW 1.278,00 | KRW 1.240,00 | 51,10K |
| 2026-09-29 | KRW 1.251,00 | -1,18 % | KRW 1.268,00 | KRW 1.278,00 | KRW 1.239,00 | 29,90K |
| 2026-09-28 | KRW 1.266,00 | +0,08 % | KRW 1.285,00 | KRW 1.289,00 | KRW 1.259,00 | 61,30K |
| 2026-09-23 | KRW 1.265,00 | -2,09 % | KRW 1.292,00 | KRW 1.306,00 | KRW 1.260,00 | 75,82K |
| 2026-09-22 | KRW 1.292,00 | -2,20 % | KRW 1.336,00 | KRW 1.336,00 | KRW 1.290,00 | 102,41K |
| 2026-09-21 | KRW 1.321,00 | -3,15 % | KRW 1.372,00 | KRW 1.372,00 | KRW 1.321,00 | 82,55K |
| 2026-09-18 | KRW 1.364,00 | +1,19 % | KRW 1.348,00 | KRW 1.382,00 | KRW 1.348,00 | 479,86K |
| 2026-09-17 | KRW 1.348,00 | -0,15 % | KRW 1.358,00 | KRW 1.400,00 | KRW 1.348,00 | 51,02K |
| 2026-09-16 | KRW 1.350,00 | -1,17 % | KRW 1.388,00 | KRW 1.390,00 | KRW 1.349,00 | 50,85K |
| 2026-09-15 | KRW 1.366,00 | -0,58 % | KRW 1.394,00 | KRW 1.394,00 | KRW 1.350,00 | 120,76K |
| 2026-09-14 | KRW 1.374,00 | -2,48 % | KRW 1.416,00 | KRW 1.426,00 | KRW 1.370,00 | 124,55K |
| 2026-09-11 | KRW 1.409,00 | -0,28 % | KRW 1.411,00 | KRW 1.442,00 | KRW 1.406,00 | 65,69K |
| 2026-09-10 | KRW 1.413,00 | -3,48 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.400,00 | 143,09K |
| 2026-09-09 | KRW 1.464,00 | -1,55 % | KRW 1.487,00 | KRW 1.487,00 | KRW 1.412,00 | 99,34K |
| 2026-09-08 | KRW 1.487,00 | +0,95 % | KRW 1.461,00 | KRW 1.492,00 | KRW 1.430,00 | 101,92K |
| 2026-09-07 | KRW 1.473,00 | +3,37 % | KRW 1.444,00 | KRW 1.504,00 | KRW 1.415,00 | 89,05K |
| 2026-09-04 | KRW 1.425,00 | +0,49 % | KRW 1.418,00 | KRW 1.492,00 | KRW 1.414,00 | 44,16K |
| 2026-09-03 | KRW 1.418,00 | +0,07 % | KRW 1.418,00 | KRW 1.446,00 | KRW 1.414,00 | 46,09K |
| 2026-09-02 | KRW 1.417,00 | -4,26 % | KRW 1.480,00 | KRW 1.485,00 | KRW 1.417,00 | 85,92K |
| 2026-09-01 | KRW 1.480,00 | -0,87 % | KRW 1.479,00 | KRW 1.502,00 | KRW 1.411,00 | 78,63K |
| 2026-08-31 | KRW 1.493,00 | +1,43 % | KRW 1.472,00 | KRW 1.509,00 | KRW 1.457,00 | 77,29K |
| 2026-08-28 | KRW 1.472,00 | -1,87 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.441,00 | 74,88K |
| 2026-08-27 | KRW 1.500,00 | -2,22 % | KRW 1.550,00 | KRW 1.567,00 | KRW 1.490,00 | 671,08K |
| 2026-08-26 | KRW 1.534,00 | +4,00 % | KRW 1.475,00 | KRW 1.560,00 | KRW 1.459,00 | 127,23K |
| 2026-08-25 | KRW 1.475,00 | +1,17 % | KRW 1.457,00 | KRW 1.482,00 | KRW 1.401,00 | 110,71K |
| 2026-08-24 | KRW 1.458,00 | -2,47 % | KRW 1.495,00 | KRW 1.501,00 | KRW 1.447,00 | 411,92K |
| 2026-08-21 | KRW 1.495,00 | -3,86 % | KRW 1.545,00 | KRW 1.555,00 | KRW 1.490,00 | 187,56K |
| 2026-08-20 | KRW 1.555,00 | -3,24 % | KRW 1.611,00 | KRW 1.648,00 | KRW 1.542,00 | 231,58K |
| 2026-08-19 | KRW 1.607,00 | -4,63 % | KRW 1.663,00 | KRW 1.684,00 | KRW 1.567,00 | 162,92K |
| 2026-08-18 | KRW 1.685,00 | -0,18 % | KRW 1.674,00 | KRW 1.739,00 | KRW 1.636,00 | 637,95K |
| 2026-08-14 | KRW 1.688,00 | +2,80 % | KRW 1.659,00 | KRW 1.719,00 | KRW 1.600,00 | 129,70K |
| 2026-08-13 | KRW 1.642,00 | +3,21 % | KRW 1.591,00 | KRW 1.691,00 | KRW 1.588,00 | 217,61K |
| 2026-08-12 | KRW 1.591,00 | -2,63 % | KRW 1.645,00 | KRW 1.669,00 | KRW 1.575,00 | 178,24K |
| 2026-08-11 | KRW 1.634,00 | +5,49 % | KRW 1.536,00 | KRW 1.689,00 | KRW 1.520,00 | 300,09K |
| 2026-08-10 | KRW 1.549,00 | +2,45 % | KRW 1.480,00 | KRW 1.585,00 | KRW 1.480,00 | 203,48K |
| 2026-08-07 | KRW 1.512,00 | -4,36 % | KRW 1.581,00 | KRW 1.582,00 | KRW 1.507,00 | 256,76K |
| 2026-08-06 | KRW 1.581,00 | -6,23 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.569,00 | 385,03K |
| 2026-08-05 | KRW 1.686,00 | -2,20 % | KRW 1.750,00 | KRW 1.800,00 | KRW 1.660,00 | 333,77K |
| 2026-08-04 | KRW 1.724,00 | -0,29 % | KRW 1.733,00 | KRW 1.779,00 | KRW 1.605,00 | 338,10K |
| 2026-08-03 | KRW 1.729,00 | -6,34 % | KRW 1.847,00 | KRW 1.856,00 | KRW 1.715,00 | 373,23K |
| 2026-07-31 | KRW 1.846,00 | +2,56 % | KRW 1.810,00 | KRW 2.095,00 | KRW 1.715,00 | 1,67M |
| 2026-07-30 | KRW 1.800,00 | +84,99 % | KRW 1.946,00 | KRW 2.525,00 | KRW 1.681,00 | 6,65M |
| 2026-07-29 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-28 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-27 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-24 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-23 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-22 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-21 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-20 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-16 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-15 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-14 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-13 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-10 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-09 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-08 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-07 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-06 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-03 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-02 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-07-01 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-30 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-29 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-26 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-25 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-24 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-23 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-22 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-19 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-18 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-17 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-16 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-15 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-12 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-11 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-10 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-09 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-08 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-05 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-04 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-02 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-06-01 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-05-29 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-05-28 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-05-27 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-05-26 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |
| 2026-05-22 | KRW 973,00 | 0,00 % | KRW 973,00 | KRW 973,00 | KRW 973,00 | 0 |