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 1.375,00 | +0,59 % | KRW 1.392,00 | KRW 1.392,00 | KRW 1.366,00 | 92,20K |
| 2026-10-01 | KRW 1.367,00 | +0,59 % | KRW 1.359,00 | KRW 1.375,00 | KRW 1.345,00 | 79,03K |
| 2026-09-30 | KRW 1.359,00 | +0,59 % | KRW 1.353,00 | KRW 1.382,00 | KRW 1.351,00 | 113,29K |
| 2026-09-29 | KRW 1.351,00 | -2,17 % | KRW 1.371,00 | KRW 1.392,00 | KRW 1.350,00 | 164,54K |
| 2026-09-28 | KRW 1.381,00 | -0,07 % | KRW 1.370,00 | KRW 1.397,00 | KRW 1.351,00 | 128,75K |
| 2026-09-23 | KRW 1.382,00 | +0,14 % | KRW 1.383,00 | KRW 1.384,00 | KRW 1.370,00 | 81,29K |
| 2026-09-22 | KRW 1.380,00 | -0,50 % | KRW 1.389,00 | KRW 1.403,00 | KRW 1.375,00 | 130,43K |
| 2026-09-21 | KRW 1.387,00 | +0,36 % | KRW 1.382,00 | KRW 1.394,00 | KRW 1.366,00 | 89,80K |
| 2026-09-18 | KRW 1.382,00 | -0,29 % | KRW 1.395,00 | KRW 1.403,00 | KRW 1.373,00 | 163,39K |
| 2026-09-17 | KRW 1.386,00 | +0,95 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.362,00 | 116,45K |
| 2026-09-16 | KRW 1.373,00 | -0,51 % | KRW 1.381,00 | KRW 1.390,00 | KRW 1.362,00 | 107,11K |
| 2026-09-15 | KRW 1.380,00 | +1,25 % | KRW 1.379,00 | KRW 1.394,00 | KRW 1.341,00 | 147,73K |
| 2026-09-14 | KRW 1.363,00 | -5,54 % | KRW 1.443,00 | KRW 1.443,00 | KRW 1.363,00 | 308,69K |
| 2026-09-11 | KRW 1.443,00 | -0,55 % | KRW 1.423,00 | KRW 1.476,00 | KRW 1.423,00 | 247,53K |
| 2026-09-10 | KRW 1.451,00 | -0,62 % | KRW 1.460,00 | KRW 1.481,00 | KRW 1.430,00 | 203,42K |
| 2026-09-09 | KRW 1.460,00 | -1,75 % | KRW 1.486,00 | KRW 1.509,00 | KRW 1.452,00 | 251,54K |
| 2026-09-08 | KRW 1.486,00 | -1,13 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.475,00 | 306,82K |
| 2026-09-07 | KRW 1.503,00 | -1,76 % | KRW 1.538,00 | KRW 1.555,00 | KRW 1.500,00 | 252,29K |
| 2026-09-04 | KRW 1.530,00 | +2,34 % | KRW 1.500,00 | KRW 1.532,00 | KRW 1.477,00 | 248,71K |
| 2026-09-03 | KRW 1.495,00 | +0,34 % | KRW 1.496,00 | KRW 1.529,00 | KRW 1.460,00 | 343,00K |
| 2026-09-02 | KRW 1.490,00 | -0,27 % | KRW 1.490,00 | KRW 1.563,00 | KRW 1.461,00 | 563,16K |
| 2026-09-01 | KRW 1.494,00 | -0,40 % | KRW 1.485,00 | KRW 1.550,00 | KRW 1.473,00 | 286,52K |
| 2026-08-31 | KRW 1.500,00 | -0,73 % | KRW 1.481,00 | KRW 1.515,00 | KRW 1.452,00 | 224,13K |
| 2026-08-28 | KRW 1.511,00 | +0,53 % | KRW 1.492,00 | KRW 1.532,00 | KRW 1.484,00 | 232,04K |
| 2026-08-27 | KRW 1.503,00 | +0,13 % | KRW 1.498,00 | KRW 1.560,00 | KRW 1.492,00 | 280,00K |
| 2026-08-26 | KRW 1.501,00 | +2,39 % | KRW 1.530,00 | KRW 1.531,00 | KRW 1.474,00 | 284,01K |
| 2026-08-25 | KRW 1.466,00 | +0,07 % | KRW 1.465,00 | KRW 1.487,00 | KRW 1.415,00 | 189,39K |
| 2026-08-24 | KRW 1.465,00 | -2,40 % | KRW 1.501,00 | KRW 1.510,00 | KRW 1.450,00 | 357,21K |
| 2026-08-21 | KRW 1.501,00 | -3,04 % | KRW 1.522,00 | KRW 1.590,00 | KRW 1.489,00 | 413,47K |
| 2026-08-20 | KRW 1.548,00 | +0,98 % | KRW 1.535,00 | KRW 1.603,00 | KRW 1.500,00 | 619,95K |
| 2026-08-19 | KRW 1.533,00 | -2,60 % | KRW 1.530,00 | KRW 1.630,00 | KRW 1.500,00 | 485,03K |
| 2026-08-18 | KRW 1.574,00 | +2,14 % | KRW 1.592,00 | KRW 1.751,00 | KRW 1.553,00 | 1,58M |
| 2026-08-14 | KRW 1.541,00 | -0,90 % | KRW 1.591,00 | KRW 1.600,00 | KRW 1.510,00 | 364,17K |
| 2026-08-13 | KRW 1.555,00 | -3,60 % | KRW 1.618,00 | KRW 1.639,00 | KRW 1.552,00 | 873,62K |
| 2026-08-12 | KRW 1.613,00 | +0,12 % | KRW 1.591,00 | KRW 1.779,00 | KRW 1.542,00 | 2,75M |
| 2026-08-11 | KRW 1.611,00 | +7,54 % | KRW 1.515,00 | KRW 1.831,00 | KRW 1.486,00 | 4,04M |
| 2026-08-10 | KRW 1.498,00 | +5,05 % | KRW 1.431,00 | KRW 1.529,00 | KRW 1.431,00 | 607,34K |
| 2026-08-07 | KRW 1.426,00 | +0,28 % | KRW 1.449,00 | KRW 1.452,00 | KRW 1.392,00 | 269,93K |
| 2026-08-06 | KRW 1.422,00 | -1,59 % | KRW 1.447,00 | KRW 1.483,00 | KRW 1.409,00 | 457,60K |
| 2026-08-05 | KRW 1.445,00 | +2,41 % | KRW 1.478,00 | KRW 1.580,00 | KRW 1.421,00 | 764,25K |
| 2026-08-04 | KRW 1.411,00 | +4,91 % | KRW 1.333,00 | KRW 1.434,00 | KRW 1.333,00 | 459,16K |
| 2026-08-03 | KRW 1.345,00 | 0,00 % | KRW 1.314,00 | KRW 1.474,00 | KRW 1.314,00 | 620,76K |
| 2026-07-31 | KRW 1.345,00 | +3,86 % | KRW 1.325,00 | KRW 1.347,00 | KRW 1.215,00 | 830,94K |
| 2026-07-30 | KRW 1.295,00 | +8,46 % | KRW 1.194,00 | KRW 1.530,00 | KRW 1.194,00 | 2,76M |
| 2026-07-29 | KRW 1.194,00 | -6,72 % | KRW 1.318,00 | KRW 1.318,00 | KRW 1.180,00 | 603,81K |
| 2026-07-28 | KRW 1.280,00 | -5,95 % | KRW 1.377,00 | KRW 1.377,00 | KRW 1.260,00 | 269,61K |
| 2026-07-27 | KRW 1.361,00 | +0,44 % | KRW 1.360,00 | KRW 1.400,00 | KRW 1.310,00 | 248,58K |
| 2026-07-24 | KRW 1.355,00 | -4,85 % | KRW 1.416,00 | KRW 1.416,00 | KRW 1.350,00 | 359,69K |
| 2026-07-23 | KRW 1.424,00 | +4,25 % | KRW 1.367,00 | KRW 1.446,00 | KRW 1.359,00 | 487,82K |
| 2026-07-22 | KRW 1.366,00 | +2,71 % | KRW 1.335,00 | KRW 1.429,00 | KRW 1.335,00 | 599,47K |
| 2026-07-21 | KRW 1.330,00 | -3,06 % | KRW 1.373,00 | KRW 1.390,00 | KRW 1.303,00 | 369,21K |
| 2026-07-20 | KRW 1.372,00 | +3,00 % | KRW 1.325,00 | KRW 1.399,00 | KRW 1.250,00 | 392,83K |
| 2026-07-16 | KRW 1.332,00 | -7,69 % | KRW 1.443,00 | KRW 1.450,00 | KRW 1.330,00 | 369,14K |
| 2026-07-15 | KRW 1.443,00 | -0,28 % | KRW 1.447,00 | KRW 1.502,00 | KRW 1.410,00 | 488,04K |
| 2026-07-14 | KRW 1.447,00 | -3,92 % | KRW 1.506,00 | KRW 1.543,00 | KRW 1.354,00 | 705,70K |
| 2026-07-13 | KRW 1.506,00 | -13,40 % | KRW 1.743,00 | KRW 1.830,00 | KRW 1.498,00 | 1,25M |
| 2026-07-10 | KRW 1.739,00 | +6,30 % | KRW 1.693,00 | KRW 1.836,00 | KRW 1.604,00 | 2,40M |
| 2026-07-09 | KRW 1.636,00 | -12,04 % | KRW 1.861,00 | KRW 1.924,00 | KRW 1.636,00 | 2,59M |
| 2026-07-08 | KRW 1.860,00 | -3,48 % | KRW 1.927,00 | KRW 2.115,00 | KRW 1.850,00 | 6,20M |
| 2026-07-07 | KRW 1.927,00 | -7,58 % | KRW 2.010,00 | KRW 2.380,00 | KRW 1.850,00 | 14,81M |
| 2026-07-06 | KRW 2.085,00 | +29,74 % | KRW 1.605,00 | KRW 2.085,00 | KRW 1.526,00 | 15,05M |
| 2026-07-03 | KRW 1.607,00 | -21,42 % | KRW 2.200,00 | KRW 2.200,00 | KRW 1.522,00 | 9,99M |
| 2026-07-02 | KRW 2.045,00 | +29,76 % | KRW 1.900,00 | KRW 2.045,00 | KRW 1.814,00 | 2,15M |
| 2026-07-01 | KRW 1.576,00 | +29,93 % | KRW 1.217,00 | KRW 1.576,00 | KRW 1.209,00 | 1,15M |
| 2026-06-30 | KRW 1.213,00 | -5,23 % | KRW 1.276,00 | KRW 1.277,00 | KRW 1.202,00 | 393,79K |
| 2026-06-29 | KRW 1.280,00 | +5,52 % | KRW 1.213,00 | KRW 1.291,00 | KRW 1.211,00 | 412,70K |
| 2026-06-26 | KRW 1.213,00 | -2,10 % | KRW 1.228,00 | KRW 1.310,00 | KRW 1.150,00 | 791,62K |
| 2026-06-25 | KRW 1.239,00 | -2,13 % | KRW 1.254,00 | KRW 1.295,00 | KRW 1.235,00 | 573,44K |
| 2026-06-24 | KRW 1.266,00 | -0,39 % | KRW 1.230,00 | KRW 1.394,00 | KRW 1.210,00 | 1,42M |
| 2026-06-23 | KRW 1.271,00 | -6,27 % | KRW 1.402,00 | KRW 1.440,00 | KRW 1.271,00 | 615,12K |
| 2026-06-22 | KRW 1.356,00 | -11,72 % | KRW 1.400,00 | KRW 1.475,00 | KRW 1.323,00 | 969,29K |
| 2026-06-19 | KRW 1.536,00 | -14,19 % | KRW 1.786,00 | KRW 1.786,00 | KRW 1.450,00 | 1,73M |
| 2026-06-18 | KRW 1.790,00 | +2,11 % | KRW 1.781,00 | KRW 2.020,00 | KRW 1.780,00 | 6,88M |
| 2026-06-17 | KRW 1.753,00 | +4,53 % | KRW 1.940,00 | KRW 2.090,00 | KRW 1.710,00 | 15,04M |
| 2026-06-16 | KRW 1.677,00 | +30,00 % | KRW 1.313,00 | KRW 1.677,00 | KRW 1.285,00 | 3,27M |
| 2026-06-15 | KRW 1.290,00 | +2,54 % | KRW 1.320,00 | KRW 1.354,00 | KRW 1.270,00 | 144,96K |
| 2026-06-12 | KRW 1.258,00 | +4,66 % | KRW 1.273,00 | KRW 1.409,00 | KRW 1.241,00 | 465,53K |
| 2026-06-11 | KRW 1.202,00 | +3,62 % | KRW 1.138,00 | KRW 1.202,00 | KRW 1.126,00 | 89,95K |
| 2026-06-10 | KRW 1.160,00 | -3,09 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.105,00 | 21 |
| 2026-06-09 | KRW 1.197,00 | +1,53 % | KRW 1.170,00 | KRW 1.219,00 | KRW 1.170,00 | 80,35K |
| 2026-06-08 | KRW 1.179,00 | -7,02 % | KRW 1.195,00 | KRW 1.236,00 | KRW 1.178,00 | 223,82K |
| 2026-06-05 | KRW 1.268,00 | -0,63 % | KRW 1.274,00 | KRW 1.276,00 | KRW 1.230,00 | 166,96K |
| 2026-06-04 | KRW 1.276,00 | +0,55 % | KRW 1.220,00 | KRW 1.295,00 | KRW 1.220,00 | 158,65K |
| 2026-06-02 | KRW 1.269,00 | -1,86 % | KRW 1.279,00 | KRW 1.285,00 | KRW 1.220,00 | 227,46K |
| 2026-06-01 | KRW 1.293,00 | -5,21 % | KRW 1.364,00 | KRW 1.371,00 | KRW 1.258,00 | 297,08K |
| 2026-05-29 | KRW 1.364,00 | -4,28 % | KRW 1.467,00 | KRW 1.467,00 | KRW 1.333,00 | 232,98K |
| 2026-05-28 | KRW 1.425,00 | +0,07 % | KRW 1.424,00 | KRW 1.438,00 | KRW 1.320,00 | 194,72K |
| 2026-05-27 | KRW 1.424,00 | -6,56 % | KRW 1.479,00 | KRW 1.524,00 | KRW 1.351,00 | 333,36K |
| 2026-05-26 | KRW 1.524,00 | -1,23 % | KRW 1.544,00 | KRW 1.574,00 | KRW 1.512,00 | 256,08K |
| 2026-05-22 | KRW 1.543,00 | +2,73 % | KRW 1.518,00 | KRW 1.552,00 | KRW 1.516,00 | 103,88K |