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 450,00 | +19,36 % | KRW 380,00 | KRW 489,00 | KRW 353,00 | 1,54M |
| 2026-10-01 | KRW 377,00 | +4,14 % | KRW 374,00 | KRW 415,00 | KRW 361,00 | 830,07K |
| 2026-09-30 | KRW 362,00 | -20,61 % | KRW 457,00 | KRW 470,00 | KRW 362,00 | 439,61K |
| 2026-09-29 | KRW 456,00 | +2,47 % | KRW 445,00 | KRW 575,00 | KRW 445,00 | 2,26M |
| 2026-09-28 | KRW 445,00 | -11,00 % | KRW 540,00 | KRW 540,00 | KRW 439,00 | 586,07K |
| 2026-09-23 | KRW 500,00 | -0,20 % | KRW 501,00 | KRW 635,00 | KRW 500,00 | 3,46M |
| 2026-09-22 | KRW 501,00 | -17,46 % | KRW 611,00 | KRW 628,00 | KRW 499,00 | 520,49K |
| 2026-09-21 | KRW 607,00 | -6,18 % | KRW 647,00 | KRW 652,00 | KRW 607,00 | 148,93K |
| 2026-09-18 | KRW 647,00 | -2,12 % | KRW 657,00 | KRW 700,00 | KRW 640,00 | 173,81K |
| 2026-09-17 | KRW 661,00 | -0,30 % | KRW 663,00 | KRW 696,00 | KRW 637,00 | 59,27K |
| 2026-09-16 | KRW 663,00 | +3,11 % | KRW 622,00 | KRW 749,00 | KRW 622,00 | 330,43K |
| 2026-09-15 | KRW 643,00 | -3,89 % | KRW 667,00 | KRW 667,00 | KRW 627,00 | 93,89K |
| 2026-09-14 | KRW 669,00 | -4,70 % | KRW 719,00 | KRW 729,00 | KRW 649,00 | 142,61K |
| 2026-09-11 | KRW 702,00 | -1,27 % | KRW 704,00 | KRW 734,00 | KRW 689,00 | 54,74K |
| 2026-09-10 | KRW 711,00 | -1,52 % | KRW 722,00 | KRW 832,00 | KRW 711,00 | 514,03K |
| 2026-09-09 | KRW 722,00 | -10,64 % | KRW 800,00 | KRW 824,00 | KRW 650,00 | 628,92K |
| 2026-09-08 | KRW 808,00 | -4,38 % | KRW 845,00 | KRW 852,00 | KRW 786,00 | 141,80K |
| 2026-09-07 | KRW 845,00 | -5,69 % | KRW 896,00 | KRW 896,00 | KRW 807,00 | 210,75K |
| 2026-09-04 | KRW 896,00 | +0,22 % | KRW 871,00 | KRW 901,00 | KRW 842,00 | 79,34K |
| 2026-09-03 | KRW 894,00 | -1,11 % | KRW 870,00 | KRW 925,00 | KRW 862,00 | 85,19K |
| 2026-09-02 | KRW 904,00 | +2,15 % | KRW 900,00 | KRW 936,00 | KRW 866,00 | 198,09K |
| 2026-09-01 | KRW 885,00 | +2,55 % | KRW 863,00 | KRW 945,00 | KRW 841,00 | 201,44K |
| 2026-08-31 | KRW 863,00 | +5,12 % | KRW 821,00 | KRW 877,00 | KRW 807,00 | 188,82K |
| 2026-08-28 | KRW 821,00 | +4,59 % | KRW 805,00 | KRW 845,00 | KRW 770,00 | 109,57K |
| 2026-08-27 | KRW 785,00 | +0,77 % | KRW 780,00 | KRW 799,00 | KRW 776,00 | 72,01K |
| 2026-08-26 | KRW 779,00 | -2,99 % | KRW 803,00 | KRW 811,00 | KRW 777,00 | 89,72K |
| 2026-08-25 | KRW 803,00 | -1,83 % | KRW 820,00 | KRW 882,00 | KRW 778,00 | 205,59K |
| 2026-08-24 | KRW 818,00 | -3,76 % | KRW 842,00 | KRW 849,00 | KRW 813,00 | 138,67K |
| 2026-08-21 | KRW 850,00 | +0,47 % | KRW 850,00 | KRW 860,00 | KRW 816,00 | 246,21K |
| 2026-08-20 | KRW 846,00 | +0,36 % | KRW 864,00 | KRW 890,00 | KRW 825,00 | 223,80K |
| 2026-08-19 | KRW 843,00 | -7,06 % | KRW 909,00 | KRW 909,00 | KRW 819,00 | 465,40K |
| 2026-08-18 | KRW 907,00 | +2,95 % | KRW 950,00 | KRW 1.140,00 | KRW 907,00 | 2,26M |
| 2026-08-14 | KRW 881,00 | +5,51 % | KRW 831,00 | KRW 904,00 | KRW 831,00 | 240,65K |
| 2026-08-13 | KRW 835,00 | -7,63 % | KRW 904,00 | KRW 906,00 | KRW 814,00 | 388,11K |
| 2026-08-12 | KRW 904,00 | -0,99 % | KRW 913,00 | KRW 927,00 | KRW 904,00 | 79,22K |
| 2026-08-11 | KRW 913,00 | 0,00 % | KRW 913,00 | KRW 929,00 | KRW 904,00 | 73,12K |
| 2026-08-10 | KRW 913,00 | +0,66 % | KRW 906,00 | KRW 927,00 | KRW 890,00 | 181,65K |
| 2026-08-07 | KRW 907,00 | +0,78 % | KRW 906,00 | KRW 930,00 | KRW 898,00 | 93,18K |
| 2026-08-06 | KRW 900,00 | -3,02 % | KRW 927,00 | KRW 930,00 | KRW 895,00 | 221,82K |
| 2026-08-05 | KRW 928,00 | -1,69 % | KRW 943,00 | KRW 990,00 | KRW 919,00 | 320,17K |
| 2026-08-04 | KRW 944,00 | -1,67 % | KRW 941,00 | KRW 987,00 | KRW 929,00 | 301,21K |
| 2026-08-03 | KRW 960,00 | -1,54 % | KRW 1.000,00 | KRW 1.042,00 | KRW 951,00 | 553,12K |
| 2026-07-31 | KRW 975,00 | +2,09 % | KRW 1.020,00 | KRW 1.060,00 | KRW 971,00 | 398,64K |
| 2026-07-30 | KRW 955,00 | -4,98 % | KRW 980,00 | KRW 1.192,00 | KRW 900,00 | 1,77M |
| 2026-07-29 | KRW 1.005,00 | -29,97 % | KRW 1.120,00 | KRW 1.180,00 | KRW 1.005,00 | 1,18M |
| 2026-07-28 | KRW 1.435,00 | -29,83 % | KRW 1.533,00 | KRW 1.573,00 | KRW 1.435,00 | 989,37K |
| 2026-07-27 | KRW 2.045,00 | +2,00 % | KRW 2.000,00 | KRW 2.060,00 | KRW 2.000,00 | 40,55K |
| 2026-07-24 | KRW 2.005,00 | -5,65 % | KRW 2.165,00 | KRW 2.245,00 | KRW 2.000,00 | 96,31K |
| 2026-07-23 | KRW 2.125,00 | +3,41 % | KRW 2.090,00 | KRW 2.250,00 | KRW 2.025,00 | 96,14K |
| 2026-07-22 | KRW 2.055,00 | +0,74 % | KRW 2.095,00 | KRW 2.200,00 | KRW 2.030,00 | 158,14K |
| 2026-07-21 | KRW 2.040,00 | -4,45 % | KRW 2.110,00 | KRW 2.135,00 | KRW 1.900,00 | 131,35K |
| 2026-07-20 | KRW 2.135,00 | -25,48 % | KRW 2.865,00 | KRW 3.100,00 | KRW 2.050,00 | 946,49K |
| 2026-07-16 | KRW 2.865,00 | +29,93 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.865,00 | 248,65K |
| 2026-07-15 | KRW 2.205,00 | +16,17 % | KRW 1.898,00 | KRW 2.300,00 | KRW 1.897,00 | 395,82K |
| 2026-07-14 | KRW 1.898,00 | -4,58 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.848,00 | 61,50K |
| 2026-07-13 | KRW 1.989,00 | +0,45 % | KRW 2.070,00 | KRW 2.115,00 | KRW 1.900,00 | 102,12K |
| 2026-07-10 | KRW 1.980,00 | +3,39 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.926,00 | 65,64K |
| 2026-07-09 | KRW 1.915,00 | -3,48 % | KRW 1.984,00 | KRW 2.135,00 | KRW 1.847,00 | 62,90K |
| 2026-07-08 | KRW 1.984,00 | +0,86 % | KRW 2.090,00 | KRW 2.520,00 | KRW 1.967,00 | 279,38K |
| 2026-07-07 | KRW 1.967,00 | -11,60 % | KRW 2.290,00 | KRW 2.290,00 | KRW 1.932,00 | 153,70K |
| 2026-07-06 | KRW 2.225,00 | -6,12 % | KRW 2.350,00 | KRW 2.430,00 | KRW 2.170,00 | 87,33K |
| 2026-07-03 | KRW 2.370,00 | +3,04 % | KRW 2.300,00 | KRW 2.480,00 | KRW 2.230,00 | 109,62K |
| 2026-07-02 | KRW 2.300,00 | -5,74 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.300,00 | 83,74K |
| 2026-07-01 | KRW 2.440,00 | -9,29 % | KRW 2.655,00 | KRW 2.680,00 | KRW 2.420,00 | 110,36K |
| 2026-06-30 | KRW 2.690,00 | +11,39 % | KRW 2.525,00 | KRW 3.085,00 | KRW 2.275,00 | 401,63K |
| 2026-06-29 | KRW 2.415,00 | +4,77 % | KRW 2.360,00 | KRW 2.500,00 | KRW 2.305,00 | 52,98K |
| 2026-06-26 | KRW 2.305,00 | -8,35 % | KRW 2.475,00 | KRW 2.530,00 | KRW 2.150,00 | 132,90K |
| 2026-06-25 | KRW 2.515,00 | -6,16 % | KRW 2.600,00 | KRW 2.730,00 | KRW 2.430,00 | 92,32K |
| 2026-06-24 | KRW 2.680,00 | -4,96 % | KRW 2.995,00 | KRW 3.130,00 | KRW 2.570,00 | 187,69K |
| 2026-06-23 | KRW 2.820,00 | +1,99 % | KRW 2.765,00 | KRW 3.290,00 | KRW 2.665,00 | 513,69K |
| 2026-06-22 | KRW 2.765,00 | -21,34 % | KRW 3.215,00 | KRW 3.400,00 | KRW 2.760,00 | 640,58K |
| 2026-06-19 | KRW 3.515,00 | +29,94 % | KRW 2.710,00 | KRW 3.515,00 | KRW 2.710,00 | 2,07M |
| 2026-06-18 | KRW 2.705,00 | -5,42 % | KRW 2.835,00 | KRW 2.875,00 | KRW 2.610,00 | 53,42K |
| 2026-06-17 | KRW 2.860,00 | -4,51 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.705,00 | 65,68K |
| 2026-06-16 | KRW 2.995,00 | +7,73 % | KRW 2.780,00 | KRW 2.995,00 | KRW 2.650,00 | 138,26K |
| 2026-06-15 | KRW 2.780,00 | +12,55 % | KRW 2.470,00 | KRW 3.020,00 | KRW 2.465,00 | 404,82K |
| 2026-06-12 | KRW 2.470,00 | +5,11 % | KRW 2.375,00 | KRW 2.590,00 | KRW 2.375,00 | 45,79K |
| 2026-06-11 | KRW 2.350,00 | +1,73 % | KRW 2.305,00 | KRW 2.420,00 | KRW 2.240,00 | 34,20K |
| 2026-06-10 | KRW 2.310,00 | -3,35 % | KRW 2.380,00 | KRW 2.590,00 | KRW 2.280,00 | 1 |
| 2026-06-09 | KRW 2.390,00 | -1,65 % | KRW 2.430,00 | KRW 2.600,00 | KRW 2.350,00 | 85,57K |
| 2026-06-08 | KRW 2.430,00 | +5,65 % | KRW 2.230,00 | KRW 2.845,00 | KRW 2.110,00 | 298,49K |
| 2026-06-05 | KRW 2.300,00 | -8,00 % | KRW 2.440,00 | KRW 2.450,00 | KRW 2.240,00 | 94,10K |
| 2026-06-04 | KRW 2.500,00 | +12,43 % | KRW 2.350,00 | KRW 2.890,00 | KRW 2.335,00 | 1,09M |
| 2026-06-02 | KRW 2.223,64 | +5,38 % | KRW 2.110,10 | KRW 2.673,10 | KRW 1.887,73 | 1,17M |
| 2026-06-01 | KRW 2.110,10 | -16,93 % | KRW 2.403,43 | KRW 2.403,43 | KRW 2.095,90 | 151,06K |
| 2026-05-29 | KRW 2.540,00 | -1,17 % | KRW 2.530,00 | KRW 3.330,00 | KRW 2.280,00 | 1,17M |
| 2026-05-28 | KRW 2.570,00 | -3,75 % | KRW 2.690,00 | KRW 2.900,00 | KRW 2.525,00 | 58,66K |
| 2026-05-27 | KRW 2.670,00 | -9,49 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.660,00 | 91,57K |
| 2026-05-26 | KRW 2.950,00 | -2,64 % | KRW 3.105,00 | KRW 3.195,00 | KRW 2.940,00 | 50,94K |
| 2026-05-22 | KRW 3.030,00 | +5,57 % | KRW 2.870,00 | KRW 3.180,00 | KRW 2.870,00 | 124,99K |