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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.638,00 | +2,44 % | KRW 1.625,00 | KRW 1.670,00 | KRW 1.606,00 | 501,33K |
| 2026-09-30 | KRW 1.599,00 | -0,06 % | KRW 1.622,00 | KRW 1.637,00 | KRW 1.598,00 | 1,63M |
| 2026-09-29 | KRW 1.600,00 | -1,96 % | KRW 1.632,00 | KRW 1.642,00 | KRW 1.597,00 | 206,51K |
| 2026-09-28 | KRW 1.632,00 | +0,87 % | KRW 1.625,00 | KRW 1.650,00 | KRW 1.600,00 | 123,80K |
| 2026-09-23 | KRW 1.618,00 | -0,68 % | KRW 1.641,00 | KRW 1.641,00 | KRW 1.617,00 | 177,16K |
| 2026-09-22 | KRW 1.629,00 | -0,55 % | KRW 1.654,00 | KRW 1.670,00 | KRW 1.625,00 | 134,73K |
| 2026-09-21 | KRW 1.638,00 | -2,73 % | KRW 1.671,00 | KRW 1.672,00 | KRW 1.627,00 | 225,00K |
| 2026-09-18 | KRW 1.684,00 | +0,48 % | KRW 1.699,00 | KRW 1.700,00 | KRW 1.664,00 | 95,74K |
| 2026-09-17 | KRW 1.676,00 | -0,30 % | KRW 1.685,00 | KRW 1.685,00 | KRW 1.664,00 | 52,65K |
| 2026-09-16 | KRW 1.681,00 | +0,78 % | KRW 1.674,00 | KRW 1.700,00 | KRW 1.652,00 | 207,32K |
| 2026-09-15 | KRW 1.668,00 | +0,97 % | KRW 1.727,00 | KRW 1.727,00 | KRW 1.637,00 | 118,49K |
| 2026-09-14 | KRW 1.652,00 | -2,77 % | KRW 1.699,00 | KRW 1.700,00 | KRW 1.652,00 | 245,73K |
| 2026-09-11 | KRW 1.699,00 | +0,06 % | KRW 1.698,00 | KRW 1.710,00 | KRW 1.680,00 | 172,15K |
| 2026-09-10 | KRW 1.698,00 | -0,18 % | KRW 1.705,00 | KRW 1.710,00 | KRW 1.666,00 | 154,33K |
| 2026-09-09 | KRW 1.701,00 | +0,06 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.684,00 | 228,33K |
| 2026-09-08 | KRW 1.700,00 | +0,06 % | KRW 1.695,00 | KRW 1.735,00 | KRW 1.680,00 | 255,92K |
| 2026-09-07 | KRW 1.699,00 | +0,71 % | KRW 1.700,00 | KRW 1.735,00 | KRW 1.669,00 | 286,80K |
| 2026-09-04 | KRW 1.687,00 | +0,72 % | KRW 1.675,00 | KRW 1.724,00 | KRW 1.668,00 | 271,06K |
| 2026-09-03 | KRW 1.675,00 | +1,03 % | KRW 1.661,00 | KRW 1.710,00 | KRW 1.661,00 | 321,71K |
| 2026-09-02 | KRW 1.658,00 | -0,78 % | KRW 1.668,00 | KRW 1.684,00 | KRW 1.630,00 | 171,12K |
| 2026-09-01 | KRW 1.671,00 | -2,22 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.651,00 | 276,03K |
| 2026-08-31 | KRW 1.709,00 | +0,95 % | KRW 1.693,00 | KRW 1.745,00 | KRW 1.665,00 | 880,48K |
| 2026-08-28 | KRW 1.693,00 | +3,23 % | KRW 1.723,00 | KRW 1.760,00 | KRW 1.635,00 | 900,14K |
| 2026-08-27 | KRW 1.640,00 | -1,62 % | KRW 1.667,00 | KRW 1.696,00 | KRW 1.636,00 | 290,60K |
| 2026-08-26 | KRW 1.667,00 | +2,40 % | KRW 1.636,00 | KRW 1.669,00 | KRW 1.620,00 | 383,60K |
| 2026-08-25 | KRW 1.628,00 | +1,43 % | KRW 1.592,00 | KRW 1.646,00 | KRW 1.579,00 | 263,73K |
| 2026-08-24 | KRW 1.605,00 | +0,44 % | KRW 1.602,00 | KRW 1.619,00 | KRW 1.589,00 | 181,80K |
| 2026-08-21 | KRW 1.598,00 | -0,31 % | KRW 1.603,00 | KRW 1.605,00 | KRW 1.580,00 | 185,05K |
| 2026-08-20 | KRW 1.603,00 | -0,12 % | KRW 1.605,00 | KRW 1.628,00 | KRW 1.596,00 | 142,82K |
| 2026-08-19 | KRW 1.605,00 | -0,62 % | KRW 1.599,00 | KRW 1.630,00 | KRW 1.588,00 | 222,46K |
| 2026-08-18 | KRW 1.615,00 | -1,28 % | KRW 1.639,00 | KRW 1.680,00 | KRW 1.610,00 | 432,14K |
| 2026-08-14 | KRW 1.636,00 | +1,49 % | KRW 1.615,00 | KRW 1.647,00 | KRW 1.604,00 | 319,32K |
| 2026-08-13 | KRW 1.612,00 | -2,01 % | KRW 1.645,00 | KRW 1.670,00 | KRW 1.600,00 | 384,82K |
| 2026-08-12 | KRW 1.645,00 | +0,30 % | KRW 1.642,00 | KRW 1.687,00 | KRW 1.635,00 | 347,60K |
| 2026-08-11 | KRW 1.640,00 | +1,11 % | KRW 1.619,00 | KRW 1.654,00 | KRW 1.613,00 | 228,29K |
| 2026-08-10 | KRW 1.622,00 | +0,06 % | KRW 1.623,00 | KRW 1.654,00 | KRW 1.595,00 | 322,53K |
| 2026-08-07 | KRW 1.621,00 | -1,58 % | KRW 1.650,00 | KRW 1.670,00 | KRW 1.610,00 | 177,17K |
| 2026-08-06 | KRW 1.647,00 | +1,17 % | KRW 1.628,00 | KRW 1.660,00 | KRW 1.607,00 | 207,90K |
| 2026-08-05 | KRW 1.628,00 | +0,31 % | KRW 1.626,00 | KRW 1.668,00 | KRW 1.624,00 | 186,09K |
| 2026-08-04 | KRW 1.623,00 | +0,25 % | KRW 1.619,00 | KRW 1.660,00 | KRW 1.612,00 | 217,10K |
| 2026-08-03 | KRW 1.619,00 | +0,25 % | KRW 1.612,00 | KRW 1.670,00 | KRW 1.604,00 | 403,22K |
| 2026-07-31 | KRW 1.615,00 | +0,87 % | KRW 1.602,00 | KRW 1.690,00 | KRW 1.599,00 | 415,38K |
| 2026-07-30 | KRW 1.601,00 | +2,63 % | KRW 1.560,00 | KRW 1.665,00 | KRW 1.560,00 | 428,05K |
| 2026-07-29 | KRW 1.560,00 | -4,00 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.540,00 | 605,00K |
| 2026-07-28 | KRW 1.625,00 | -4,02 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.610,00 | 345,67K |
| 2026-07-27 | KRW 1.693,00 | -0,06 % | KRW 1.696,00 | KRW 1.740,00 | KRW 1.678,00 | 253,71K |
| 2026-07-24 | KRW 1.694,00 | -1,68 % | KRW 1.687,00 | KRW 1.750,00 | KRW 1.678,00 | 248,42K |
| 2026-07-23 | KRW 1.723,00 | +7,29 % | KRW 1.606,00 | KRW 1.729,00 | KRW 1.600,00 | 462,45K |
| 2026-07-22 | KRW 1.606,00 | +1,84 % | KRW 1.580,00 | KRW 1.634,00 | KRW 1.580,00 | 273,45K |
| 2026-07-21 | KRW 1.577,00 | +0,19 % | KRW 1.575,00 | KRW 1.600,00 | KRW 1.560,00 | 129,21K |
| 2026-07-20 | KRW 1.574,00 | -1,75 % | KRW 1.587,00 | KRW 1.604,00 | KRW 1.554,00 | 211,79K |
| 2026-07-16 | KRW 1.602,00 | -0,56 % | KRW 1.599,00 | KRW 1.614,00 | KRW 1.586,00 | 203,20K |
| 2026-07-15 | KRW 1.611,00 | +1,58 % | KRW 1.587,00 | KRW 1.631,00 | KRW 1.586,00 | 217,67K |
| 2026-07-14 | KRW 1.586,00 | -0,56 % | KRW 1.595,00 | KRW 1.605,00 | KRW 1.560,00 | 366,00K |
| 2026-07-13 | KRW 1.595,00 | -5,62 % | KRW 1.690,00 | KRW 1.695,00 | KRW 1.591,00 | 473,80K |
| 2026-07-10 | KRW 1.690,00 | +5,30 % | KRW 1.605,00 | KRW 1.717,00 | KRW 1.605,00 | 368,29K |
| 2026-07-09 | KRW 1.605,00 | -0,68 % | KRW 1.616,00 | KRW 1.651,00 | KRW 1.591,00 | 323,08K |
| 2026-07-08 | KRW 1.616,00 | -2,59 % | KRW 1.655,00 | KRW 1.659,00 | KRW 1.601,00 | 546,50K |
| 2026-07-07 | KRW 1.659,00 | -3,32 % | KRW 1.700,00 | KRW 1.737,00 | KRW 1.642,00 | 328,33K |
| 2026-07-06 | KRW 1.716,00 | +0,12 % | KRW 1.714,00 | KRW 1.756,00 | KRW 1.635,00 | 286,98K |
| 2026-07-03 | KRW 1.714,00 | +1,06 % | KRW 1.696,00 | KRW 1.756,00 | KRW 1.617,00 | 351,29K |
| 2026-07-02 | KRW 1.696,00 | -2,81 % | KRW 1.712,00 | KRW 1.799,00 | KRW 1.679,00 | 491,18K |
| 2026-07-01 | KRW 1.745,00 | +4,18 % | KRW 1.723,00 | KRW 1.789,00 | KRW 1.650,00 | 444,49K |
| 2026-06-30 | KRW 1.675,00 | -2,05 % | KRW 1.700,00 | KRW 1.708,00 | KRW 1.614,00 | 143,62K |
| 2026-06-29 | KRW 1.710,00 | +7,41 % | KRW 1.592,00 | KRW 1.750,00 | KRW 1.588,00 | 272,19K |
| 2026-06-26 | KRW 1.592,00 | -1,42 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.550,00 | 281,25K |
| 2026-06-25 | KRW 1.615,00 | -2,12 % | KRW 1.651,00 | KRW 1.666,00 | KRW 1.615,00 | 217,15K |
| 2026-06-24 | KRW 1.650,00 | +4,36 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.586,00 | 265,38K |
| 2026-06-23 | KRW 1.581,00 | -5,33 % | KRW 1.670,00 | KRW 1.685,00 | KRW 1.575,00 | 456,35K |
| 2026-06-22 | KRW 1.670,00 | -2,11 % | KRW 1.706,00 | KRW 1.748,00 | KRW 1.647,00 | 256,33K |
| 2026-06-19 | KRW 1.706,00 | -3,01 % | KRW 1.760,00 | KRW 1.789,00 | KRW 1.666,00 | 307,81K |
| 2026-06-18 | KRW 1.759,00 | -4,19 % | KRW 1.827,00 | KRW 1.827,00 | KRW 1.716,00 | 296,21K |
| 2026-06-17 | KRW 1.836,00 | -0,11 % | KRW 1.870,00 | KRW 1.888,00 | KRW 1.815,00 | 469,12K |
| 2026-06-16 | KRW 1.838,00 | +0,49 % | KRW 1.830,00 | KRW 1.919,00 | KRW 1.770,00 | 816,52K |
| 2026-06-15 | KRW 1.829,00 | +3,33 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.775,00 | 441,86K |
| 2026-06-12 | KRW 1.770,00 | +1,43 % | KRW 1.831,00 | KRW 1.900,00 | KRW 1.755,00 | 585,18K |
| 2026-06-11 | KRW 1.745,00 | +5,12 % | KRW 1.659,00 | KRW 1.806,00 | KRW 1.632,00 | 553,76K |
| 2026-06-10 | KRW 1.660,00 | +2,34 % | KRW 1.622,00 | KRW 1.670,00 | KRW 1.570,00 | 207,10K |
| 2026-06-09 | KRW 1.622,00 | +3,31 % | KRW 1.575,00 | KRW 1.640,00 | KRW 1.575,00 | 192,36K |
| 2026-06-08 | KRW 1.570,00 | -3,80 % | KRW 1.610,00 | KRW 1.632,00 | KRW 1.553,00 | 426,32K |
| 2026-06-05 | KRW 1.632,00 | -2,04 % | KRW 1.666,00 | KRW 1.668,00 | KRW 1.610,00 | 246,51K |
| 2026-06-04 | KRW 1.666,00 | +3,93 % | KRW 1.599,00 | KRW 1.674,00 | KRW 1.599,00 | 258,49K |
| 2026-06-02 | KRW 1.603,00 | -1,05 % | KRW 1.600,00 | KRW 1.633,00 | KRW 1.515,00 | 377,80K |
| 2026-06-01 | KRW 1.620,00 | -4,99 % | KRW 1.700,00 | KRW 1.704,00 | KRW 1.620,00 | 676,00K |
| 2026-05-29 | KRW 1.705,00 | -0,06 % | KRW 1.707,00 | KRW 1.737,00 | KRW 1.671,00 | 421,86K |
| 2026-05-28 | KRW 1.706,00 | +1,97 % | KRW 1.674,00 | KRW 1.715,00 | KRW 1.652,00 | 412,16K |
| 2026-05-27 | KRW 1.673,00 | -5,64 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.669,00 | 719,22K |
| 2026-05-26 | KRW 1.773,00 | -0,95 % | KRW 1.849,00 | KRW 1.857,00 | KRW 1.757,00 | 491,82K |
| 2026-05-22 | KRW 1.790,00 | +3,41 % | KRW 1.734,00 | KRW 1.804,00 | KRW 1.734,00 | 373,01K |
| 2026-05-21 | KRW 1.731,00 | +1,23 % | KRW 1.723,00 | KRW 1.777,00 | KRW 1.710,00 | 517,76K |