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 1.837,00 | -7,60 % | KRW 1.945,00 | KRW 1.970,00 | KRW 1.829,00 | 1,41M |
| 2026-10-01 | KRW 1.988,00 | +0,71 % | KRW 1.971,00 | KRW 1.996,00 | KRW 1.959,00 | 453,15K |
| 2026-09-30 | KRW 1.974,00 | -2,76 % | KRW 2.040,00 | KRW 2.045,00 | KRW 1.958,00 | 400,72K |
| 2026-09-29 | KRW 2.030,00 | 0,00 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.000,00 | 356,28K |
| 2026-09-28 | KRW 2.030,00 | +1,25 % | KRW 1.997,00 | KRW 2.065,00 | KRW 1.997,00 | 496,83K |
| 2026-09-23 | KRW 2.005,00 | +5,92 % | KRW 1.896,00 | KRW 2.045,00 | KRW 1.896,00 | 856,17K |
| 2026-09-22 | KRW 1.893,00 | -6,05 % | KRW 2.025,00 | KRW 2.035,00 | KRW 1.881,00 | 1,33M |
| 2026-09-21 | KRW 2.015,00 | -5,18 % | KRW 2.115,00 | KRW 2.155,00 | KRW 1.998,00 | 932,56K |
| 2026-09-18 | KRW 2.125,00 | +1,67 % | KRW 2.090,00 | KRW 2.145,00 | KRW 2.085,00 | 502,73K |
| 2026-09-17 | KRW 2.090,00 | -3,69 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.070,00 | 775,69K |
| 2026-09-16 | KRW 2.170,00 | +1,88 % | KRW 2.125,00 | KRW 2.175,00 | KRW 2.110,00 | 738,29K |
| 2026-09-15 | KRW 2.130,00 | 0,00 % | KRW 2.115,00 | KRW 2.240,00 | KRW 2.100,00 | 1,21M |
| 2026-09-14 | KRW 2.130,00 | +0,24 % | KRW 2.100,00 | KRW 2.180,00 | KRW 2.055,00 | 937,18K |
| 2026-09-11 | KRW 2.125,00 | -1,62 % | KRW 2.120,00 | KRW 2.320,00 | KRW 2.085,00 | 2,79M |
| 2026-09-10 | KRW 2.160,00 | -4,42 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.080,00 | 3,70M |
| 2026-09-09 | KRW 2.260,00 | +4,63 % | KRW 2.200,00 | KRW 2.705,00 | KRW 2.130,00 | 19,98M |
| 2026-09-08 | KRW 2.160,00 | +6,67 % | KRW 2.010,00 | KRW 2.235,00 | KRW 1.952,00 | 2,88M |
| 2026-09-07 | KRW 2.025,00 | -7,32 % | KRW 2.155,00 | KRW 2.180,00 | KRW 1.985,00 | 2,30M |
| 2026-09-04 | KRW 2.185,00 | +4,80 % | KRW 2.055,00 | KRW 2.280,00 | KRW 2.025,00 | 4,12M |
| 2026-09-03 | KRW 2.085,00 | +11,80 % | KRW 1.892,00 | KRW 2.100,00 | KRW 1.831,00 | 9,38M |
| 2026-09-02 | KRW 1.865,00 | -21,47 % | KRW 2.410,00 | KRW 2.430,00 | KRW 1.850,00 | 6,41M |
| 2026-09-01 | KRW 2.375,00 | +0,21 % | KRW 2.445,00 | KRW 2.590,00 | KRW 2.275,00 | 5,55M |
| 2026-08-31 | KRW 2.370,00 | +21,85 % | KRW 1.966,00 | KRW 2.525,00 | KRW 1.943,00 | 18,89M |
| 2026-08-28 | KRW 1.945,00 | +10,32 % | KRW 1.754,00 | KRW 1.945,00 | KRW 1.754,00 | 2,13M |
| 2026-08-27 | KRW 1.763,00 | -0,34 % | KRW 1.754,00 | KRW 1.778,00 | KRW 1.715,00 | 184,21K |
| 2026-08-26 | KRW 1.769,00 | -1,17 % | KRW 1.790,00 | KRW 1.818,00 | KRW 1.702,00 | 419,42K |
| 2026-08-25 | KRW 1.790,00 | +2,23 % | KRW 1.752,00 | KRW 1.799,00 | KRW 1.752,00 | 193,31K |
| 2026-08-24 | KRW 1.751,00 | +1,92 % | KRW 1.728,00 | KRW 1.790,00 | KRW 1.718,00 | 392,20K |
| 2026-08-21 | KRW 1.718,00 | -1,77 % | KRW 1.735,00 | KRW 1.767,00 | KRW 1.700,00 | 217,05K |
| 2026-08-20 | KRW 1.749,00 | +1,80 % | KRW 1.748,00 | KRW 1.766,00 | KRW 1.710,00 | 267,57K |
| 2026-08-19 | KRW 1.718,00 | +0,47 % | KRW 1.700,00 | KRW 1.745,00 | KRW 1.686,00 | 203,18K |
| 2026-08-18 | KRW 1.710,00 | +0,71 % | KRW 1.691,00 | KRW 1.725,00 | KRW 1.677,00 | 158,28K |
| 2026-08-14 | KRW 1.698,00 | 0,00 % | KRW 1.691,00 | KRW 1.729,00 | KRW 1.691,00 | 161,23K |
| 2026-08-13 | KRW 1.698,00 | -0,93 % | KRW 1.724,00 | KRW 1.724,00 | KRW 1.691,00 | 110,66K |
| 2026-08-12 | KRW 1.714,00 | -0,87 % | KRW 1.728,00 | KRW 1.728,00 | KRW 1.700,00 | 114,98K |
| 2026-08-11 | KRW 1.729,00 | +1,23 % | KRW 1.695,00 | KRW 1.749,00 | KRW 1.687,00 | 202,85K |
| 2026-08-10 | KRW 1.708,00 | +2,40 % | KRW 1.660,00 | KRW 1.719,00 | KRW 1.651,00 | 223,11K |
| 2026-08-07 | KRW 1.668,00 | -1,53 % | KRW 1.695,00 | KRW 1.697,00 | KRW 1.653,00 | 129,39K |
| 2026-08-06 | KRW 1.694,00 | +0,12 % | KRW 1.690,00 | KRW 1.702,00 | KRW 1.677,00 | 193,00K |
| 2026-08-05 | KRW 1.692,00 | +0,83 % | KRW 1.690,00 | KRW 1.712,00 | KRW 1.679,00 | 249,46K |
| 2026-08-04 | KRW 1.678,00 | +3,58 % | KRW 1.612,00 | KRW 1.683,00 | KRW 1.600,00 | 252,85K |
| 2026-08-03 | KRW 1.620,00 | -0,55 % | KRW 1.630,00 | KRW 1.654,00 | KRW 1.600,00 | 146,44K |
| 2026-07-31 | KRW 1.629,00 | +4,83 % | KRW 1.562,00 | KRW 1.629,00 | KRW 1.555,00 | 132,18K |
| 2026-07-30 | KRW 1.554,00 | +2,37 % | KRW 1.491,00 | KRW 1.554,00 | KRW 1.490,00 | 363,69K |
| 2026-07-29 | KRW 1.518,00 | -4,17 % | KRW 1.585,00 | KRW 1.628,00 | KRW 1.500,00 | 328,40K |
| 2026-07-28 | KRW 1.584,00 | -1,80 % | KRW 1.591,00 | KRW 1.612,00 | KRW 1.570,00 | 268,05K |
| 2026-07-27 | KRW 1.613,00 | -0,80 % | KRW 1.621,00 | KRW 1.648,00 | KRW 1.580,00 | 163,36K |
| 2026-07-24 | KRW 1.626,00 | -0,91 % | KRW 1.641,00 | KRW 1.644,00 | KRW 1.593,00 | 202,55K |
| 2026-07-23 | KRW 1.641,00 | +0,80 % | KRW 1.629,00 | KRW 1.656,00 | KRW 1.622,00 | 166,85K |
| 2026-07-22 | KRW 1.628,00 | 0,00 % | KRW 1.628,00 | KRW 1.655,00 | KRW 1.605,00 | 218,25K |
| 2026-07-21 | KRW 1.628,00 | -2,16 % | KRW 1.650,00 | KRW 1.681,00 | KRW 1.612,00 | 198,82K |
| 2026-07-20 | KRW 1.664,00 | -2,63 % | KRW 1.670,00 | KRW 1.710,00 | KRW 1.615,00 | 141,60K |
| 2026-07-16 | KRW 1.709,00 | -1,21 % | KRW 1.713,00 | KRW 1.769,00 | KRW 1.688,00 | 219,86K |
| 2026-07-15 | KRW 1.730,00 | +7,12 % | KRW 1.610,00 | KRW 1.731,00 | KRW 1.610,00 | 304,48K |
| 2026-07-14 | KRW 1.615,00 | -0,55 % | KRW 1.611,00 | KRW 1.650,00 | KRW 1.596,00 | 223,74K |
| 2026-07-13 | KRW 1.624,00 | +0,50 % | KRW 1.615,00 | KRW 1.657,00 | KRW 1.595,00 | 215,44K |
| 2026-07-10 | KRW 1.616,00 | +1,19 % | KRW 1.595,00 | KRW 1.648,00 | KRW 1.595,00 | 133,19K |
| 2026-07-09 | KRW 1.597,00 | -0,06 % | KRW 1.594,00 | KRW 1.650,00 | KRW 1.585,00 | 289,08K |
| 2026-07-08 | KRW 1.598,00 | -2,20 % | KRW 1.624,00 | KRW 1.634,00 | KRW 1.581,00 | 113,81K |
| 2026-07-07 | KRW 1.634,00 | -1,33 % | KRW 1.653,00 | KRW 1.671,00 | KRW 1.610,00 | 80,28K |
| 2026-07-06 | KRW 1.656,00 | -0,54 % | KRW 1.664,00 | KRW 1.674,00 | KRW 1.620,00 | 99,35K |
| 2026-07-03 | KRW 1.665,00 | -0,60 % | KRW 1.662,00 | KRW 1.670,00 | KRW 1.602,00 | 144,64K |
| 2026-07-02 | KRW 1.675,00 | -2,22 % | KRW 1.676,00 | KRW 1.771,00 | KRW 1.636,00 | 549,83K |
| 2026-07-01 | KRW 1.713,00 | +0,18 % | KRW 1.710,00 | KRW 1.727,00 | KRW 1.655,00 | 203,49K |
| 2026-06-30 | KRW 1.710,00 | +6,21 % | KRW 1.581,00 | KRW 1.725,00 | KRW 1.581,00 | 405,84K |
| 2026-06-29 | KRW 1.610,00 | +4,14 % | KRW 1.532,00 | KRW 1.635,00 | KRW 1.532,00 | 188,96K |
| 2026-06-26 | KRW 1.546,00 | -0,96 % | KRW 1.535,00 | KRW 1.551,00 | KRW 1.501,00 | 252,40K |
| 2026-06-25 | KRW 1.561,00 | -2,38 % | KRW 1.599,00 | KRW 1.599,00 | KRW 1.530,00 | 182,76K |
| 2026-06-24 | KRW 1.599,00 | +3,83 % | KRW 1.540,00 | KRW 1.601,00 | KRW 1.540,00 | 181,93K |
| 2026-06-23 | KRW 1.540,00 | -4,11 % | KRW 1.593,00 | KRW 1.605,00 | KRW 1.540,00 | 244,60K |
| 2026-06-22 | KRW 1.606,00 | -0,80 % | KRW 1.616,00 | KRW 1.640,00 | KRW 1.593,00 | 142,74K |
| 2026-06-19 | KRW 1.619,00 | -2,35 % | KRW 1.645,00 | KRW 1.651,00 | KRW 1.600,00 | 245,22K |
| 2026-06-18 | KRW 1.658,00 | -1,89 % | KRW 1.689,00 | KRW 1.689,00 | KRW 1.646,00 | 166,97K |
| 2026-06-17 | KRW 1.690,00 | +0,84 % | KRW 1.676,00 | KRW 1.703,00 | KRW 1.651,00 | 142,48K |
| 2026-06-16 | KRW 1.676,00 | +2,07 % | KRW 1.642,00 | KRW 1.690,00 | KRW 1.640,00 | 180,71K |
| 2026-06-15 | KRW 1.642,00 | -2,03 % | KRW 1.676,00 | KRW 1.685,00 | KRW 1.625,00 | 233,81K |
| 2026-06-12 | KRW 1.676,00 | +1,82 % | KRW 1.646,00 | KRW 1.690,00 | KRW 1.643,00 | 130,99K |
| 2026-06-11 | KRW 1.646,00 | +0,98 % | KRW 1.630,00 | KRW 1.650,00 | KRW 1.611,00 | 122,65K |
| 2026-06-10 | KRW 1.630,00 | -2,40 % | KRW 1.655,00 | KRW 1.670,00 | KRW 1.598,00 | 191 |
| 2026-06-09 | KRW 1.670,00 | +5,16 % | KRW 1.599,00 | KRW 1.735,00 | KRW 1.599,00 | 221,63K |
| 2026-06-08 | KRW 1.588,00 | -4,45 % | KRW 1.594,00 | KRW 1.628,00 | KRW 1.549,00 | 192,65K |
| 2026-06-05 | KRW 1.662,00 | +1,59 % | KRW 1.600,00 | KRW 1.675,00 | KRW 1.597,00 | 357,42K |
| 2026-06-04 | KRW 1.636,00 | +1,43 % | KRW 1.615,00 | KRW 1.675,00 | KRW 1.598,00 | 252,82K |
| 2026-06-02 | KRW 1.613,00 | +3,33 % | KRW 1.552,00 | KRW 1.667,00 | KRW 1.541,00 | 449,58K |
| 2026-06-01 | KRW 1.561,00 | -0,32 % | KRW 1.567,00 | KRW 1.604,00 | KRW 1.546,00 | 287,63K |
| 2026-05-29 | KRW 1.566,00 | -1,07 % | KRW 1.590,00 | KRW 1.610,00 | KRW 1.543,00 | 326,89K |
| 2026-05-28 | KRW 1.583,00 | -1,80 % | KRW 1.603,00 | KRW 1.614,00 | KRW 1.557,00 | 295,87K |
| 2026-05-27 | KRW 1.612,00 | -1,95 % | KRW 1.645,00 | KRW 1.650,00 | KRW 1.598,00 | 300,29K |
| 2026-05-26 | KRW 1.644,00 | -2,03 % | KRW 1.679,00 | KRW 1.716,00 | KRW 1.640,00 | 166,13K |
| 2026-05-22 | KRW 1.678,00 | +3,71 % | KRW 1.618,00 | KRW 1.702,00 | KRW 1.618,00 | 187,82K |