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 1.569,00 | -0,38 % | KRW 1.575,00 | KRW 1.588,00 | KRW 1.560,00 | 74,88K |
| 2026-10-01 | KRW 1.575,00 | +0,32 % | KRW 1.589,00 | KRW 1.611,00 | KRW 1.552,00 | 93,67K |
| 2026-09-30 | KRW 1.570,00 | -1,13 % | KRW 1.611,00 | KRW 1.611,00 | KRW 1.566,00 | 90,01K |
| 2026-09-29 | KRW 1.588,00 | -1,91 % | KRW 1.619,00 | KRW 1.619,00 |
| KRW 1.576,00 |
| 66,80K |
| 2026-09-28 | KRW 1.619,00 | +3,06 % | KRW 1.566,00 | KRW 1.621,00 | KRW 1.540,00 | 159,81K |
| 2026-09-23 | KRW 1.571,00 | -3,08 % | KRW 1.621,00 | KRW 1.632,00 | KRW 1.560,00 | 182,75K |
| 2026-09-22 | KRW 1.621,00 | -3,22 % | KRW 1.661,00 | KRW 1.687,00 | KRW 1.617,00 | 183,34K |
| 2026-09-21 | KRW 1.675,00 | -2,73 % | KRW 1.772,00 | KRW 1.773,00 | KRW 1.658,00 | 152,23K |
| 2026-09-18 | KRW 1.722,00 | +4,74 % | KRW 1.644,00 | KRW 1.738,00 | KRW 1.612,00 | 315,80K |
| 2026-09-17 | KRW 1.644,00 | -0,06 % | KRW 1.644,00 | KRW 1.689,00 | KRW 1.600,00 | 150,47K |
| 2026-09-16 | KRW 1.645,00 | -0,42 % | KRW 1.687,00 | KRW 1.700,00 | KRW 1.565,00 | 121,08K |
| 2026-09-15 | KRW 1.652,00 | +0,30 % | KRW 1.652,00 | KRW 1.684,00 | KRW 1.629,00 | 67,60K |
| 2026-09-14 | KRW 1.647,00 | -2,02 % | KRW 1.650,00 | KRW 1.681,00 | KRW 1.630,00 | 106,71K |
| 2026-09-11 | KRW 1.681,00 | +0,72 % | KRW 1.669,00 | KRW 1.695,00 | KRW 1.606,00 | 181,68K |
| 2026-09-10 | KRW 1.669,00 | +0,66 % | KRW 1.658,00 | KRW 1.684,00 | KRW 1.631,00 | 126,22K |
| 2026-09-09 | KRW 1.658,00 | +1,78 % | KRW 1.629,00 | KRW 1.668,00 | KRW 1.625,00 | 125,57K |
| 2026-09-08 | KRW 1.629,00 | -1,99 % | KRW 1.662,00 | KRW 1.682,00 | KRW 1.610,00 | 245,58K |
| 2026-09-07 | KRW 1.662,00 | -1,07 % | KRW 1.679,00 | KRW 1.708,00 | KRW 1.652,00 | 132,50K |
| 2026-09-04 | KRW 1.680,00 | +1,33 % | KRW 1.658,00 | KRW 1.680,00 | KRW 1.611,00 | 271,51K |
| 2026-09-03 | KRW 1.658,00 | -4,16 % | KRW 1.730,00 | KRW 1.748,00 | KRW 1.643,00 | 472,22K |
| 2026-09-02 | KRW 1.730,00 | +2,19 % | KRW 1.684,00 | KRW 1.770,00 | KRW 1.625,00 | 1,10M |
| 2026-09-01 | KRW 1.693,00 | +9,65 % | KRW 1.523,00 | KRW 2.005,00 | KRW 1.515,00 | 8,73M |
| 2026-08-31 | KRW 1.544,00 | -0,06 % | KRW 1.545,00 | KRW 1.584,00 | KRW 1.505,00 | 165,98K |
| 2026-08-28 | KRW 1.545,00 | -3,56 % | KRW 1.622,00 | KRW 1.622,00 | KRW 1.483,00 | 222,67K |
| 2026-08-27 | KRW 1.602,00 | -2,14 % | KRW 1.637,00 | KRW 1.678,00 | KRW 1.588,00 | 208,88K |
| 2026-08-26 | KRW 1.637,00 | -6,99 % | KRW 1.780,00 | KRW 1.782,00 | KRW 1.606,00 | 266,40K |
| 2026-08-25 | KRW 1.760,00 | +7,51 % | KRW 1.650,00 | KRW 1.780,00 | KRW 1.615,00 | 362,68K |
| 2026-08-24 | KRW 1.637,00 | +2,31 % | KRW 1.610,00 | KRW 1.670,00 | KRW 1.600,00 | 197,35K |
| 2026-08-21 | KRW 1.600,00 | -0,81 % | KRW 1.613,00 | KRW 1.623,00 | KRW 1.557,00 | 203,74K |
| 2026-08-20 | KRW 1.613,00 | +4,47 % | KRW 1.544,00 | KRW 1.620,00 | KRW 1.506,00 | 347,46K |
| 2026-08-19 | KRW 1.544,00 | -5,85 % | KRW 1.638,00 | KRW 1.670,00 | KRW 1.521,00 | 353,63K |
| 2026-08-18 | KRW 1.640,00 | -6,77 % | KRW 1.766,00 | KRW 1.839,00 | KRW 1.630,00 | 722,70K |
| 2026-08-14 | KRW 1.759,00 | -4,87 % | KRW 1.850,00 | KRW 1.909,00 | KRW 1.720,00 | 696,24K |
| 2026-08-13 | KRW 1.849,00 | +9,09 % | KRW 1.720,00 | KRW 1.899,00 | KRW 1.702,00 | 1,53M |
| 2026-08-12 | KRW 1.695,00 | +1,50 % | KRW 1.670,00 | KRW 1.700,00 | KRW 1.620,00 | 525,66K |
| 2026-08-11 | KRW 1.670,00 | +4,90 % | KRW 1.581,00 | KRW 1.678,00 | KRW 1.581,00 | 461,46K |
| 2026-08-10 | KRW 1.592,00 | +0,76 % | KRW 1.575,00 | KRW 1.616,00 | KRW 1.550,00 | 227,03K |
| 2026-08-07 | KRW 1.580,00 | +4,71 % | KRW 1.509,00 | KRW 1.601,00 | KRW 1.509,00 | 688,48K |
| 2026-08-06 | KRW 1.509,00 | +1,00 % | KRW 1.497,00 | KRW 1.545,00 | KRW 1.494,00 | 199,03K |
| 2026-08-05 | KRW 1.494,00 | +0,88 % | KRW 1.482,00 | KRW 1.533,00 | KRW 1.472,00 | 255,57K |
| 2026-08-04 | KRW 1.481,00 | +4,37 % | KRW 1.408,00 | KRW 1.497,00 | KRW 1.408,00 | 190,81K |
| 2026-08-03 | KRW 1.419,00 | -2,81 % | KRW 1.470,00 | KRW 1.491,00 | KRW 1.407,00 | 140,51K |
| 2026-07-31 | KRW 1.460,00 | +4,29 % | KRW 1.408,00 | KRW 1.489,00 | KRW 1.395,00 | 302,73K |
| 2026-07-30 | KRW 1.400,00 | +3,78 % | KRW 1.368,00 | KRW 1.434,00 | KRW 1.344,00 | 268,49K |
| 2026-07-29 | KRW 1.349,00 | -2,60 % | KRW 1.343,00 | KRW 1.397,00 | KRW 1.301,00 | 348,45K |
| 2026-07-28 | KRW 1.385,00 | -2,12 % | KRW 1.415,00 | KRW 1.425,00 | KRW 1.357,00 | 149,29K |
| 2026-07-27 | KRW 1.415,00 | +2,54 % | KRW 1.391,00 | KRW 1.420,00 | KRW 1.351,00 | 165,46K |
| 2026-07-24 | KRW 1.380,00 | -2,13 % | KRW 1.387,00 | KRW 1.410,00 | KRW 1.340,00 | 158,31K |
| 2026-07-23 | KRW 1.410,00 | +3,60 % | KRW 1.397,00 | KRW 1.410,00 | KRW 1.343,00 | 188,76K |
| 2026-07-22 | KRW 1.361,00 | -1,95 % | KRW 1.395,00 | KRW 1.421,00 | KRW 1.350,00 | 374,89K |
| 2026-07-21 | KRW 1.388,00 | -1,56 % | KRW 1.415,00 | KRW 1.456,00 | KRW 1.370,00 | 379,83K |
| 2026-07-20 | KRW 1.410,00 | -2,42 % | KRW 1.443,00 | KRW 1.491,00 | KRW 1.406,00 | 626,07K |
| 2026-07-16 | KRW 1.445,00 | +1,62 % | KRW 1.400,00 | KRW 1.500,00 | KRW 1.386,00 | 1,01M |
| 2026-07-15 | KRW 1.422,00 | +7,89 % | KRW 1.357,00 | KRW 1.579,00 | KRW 1.250,00 | 2,44M |
| 2026-07-14 | KRW 1.318,00 | +9,56 % | KRW 1.205,00 | KRW 1.410,00 | KRW 1.205,00 | 2,01M |
| 2026-07-13 | KRW 1.203,00 | -6,45 % | KRW 1.290,00 | KRW 1.297,00 | KRW 1.200,00 | 442,00K |
| 2026-07-10 | KRW 1.286,00 | +1,10 % | KRW 1.257,00 | KRW 1.350,00 | KRW 1.257,00 | 611,15K |
| 2026-07-09 | KRW 1.272,00 | -4,29 % | KRW 1.307,00 | KRW 1.369,00 | KRW 1.267,00 | 730,39K |
| 2026-07-08 | KRW 1.329,00 | -6,34 % | KRW 1.528,00 | KRW 1.600,00 | KRW 1.249,00 | 2,82M |
| 2026-07-07 | KRW 1.419,00 | +3,58 % | KRW 1.370,00 | KRW 1.630,00 | KRW 1.300,00 | 8,12M |
| 2026-07-06 | KRW 1.370,00 | +6,04 % | KRW 1.292,00 | KRW 1.390,00 | KRW 1.282,00 | 321,00K |
| 2026-07-03 | KRW 1.292,00 | -0,92 % | KRW 1.293,00 | KRW 1.332,00 | KRW 1.249,00 | 186,90K |
| 2026-07-02 | KRW 1.304,00 | -5,09 % | KRW 1.367,00 | KRW 1.420,00 | KRW 1.261,00 | 523,68K |
| 2026-07-01 | KRW 1.374,00 | +8,87 % | KRW 1.258,00 | KRW 1.383,00 | KRW 1.241,00 | 1,39M |
| 2026-06-30 | KRW 1.262,00 | +6,05 % | KRW 1.204,00 | KRW 1.270,00 | KRW 1.192,00 | 155,43K |
| 2026-06-29 | KRW 1.190,00 | +7,40 % | KRW 1.108,00 | KRW 1.198,00 | KRW 1.097,00 | 130,29K |
| 2026-06-26 | KRW 1.108,00 | -2,64 % | KRW 1.138,00 | KRW 1.151,00 | KRW 1.087,00 | 90,21K |
| 2026-06-25 | KRW 1.138,00 | +2,06 % | KRW 1.157,00 | KRW 1.158,00 | KRW 1.080,00 | 100,00K |
| 2026-06-24 | KRW 1.115,00 | -0,62 % | KRW 1.122,00 | KRW 1.164,00 | KRW 1.090,00 | 53,84K |
| 2026-06-23 | KRW 1.122,00 | -2,26 % | KRW 1.164,00 | KRW 1.174,00 | KRW 1.115,00 | 90,60K |
| 2026-06-22 | KRW 1.148,00 | -3,04 % | KRW 1.184,00 | KRW 1.184,00 | KRW 1.132,00 | 60,12K |
| 2026-06-19 | KRW 1.184,00 | -1,33 % | KRW 1.200,00 | KRW 1.210,00 | KRW 1.155,00 | 74,77K |
| 2026-06-18 | KRW 1.200,00 | +1,44 % | KRW 1.183,00 | KRW 1.200,00 | KRW 1.150,00 | 34,99K |
| 2026-06-17 | KRW 1.183,00 | -0,34 % | KRW 1.185,00 | KRW 1.204,00 | KRW 1.141,00 | 60,37K |
| 2026-06-16 | KRW 1.187,00 | +1,45 % | KRW 1.170,00 | KRW 1.212,00 | KRW 1.146,00 | 44,86K |
| 2026-06-15 | KRW 1.170,00 | +2,27 % | KRW 1.156,00 | KRW 1.220,00 | KRW 1.141,00 | 62,98K |
| 2026-06-12 | KRW 1.144,00 | +2,05 % | KRW 1.178,00 | KRW 1.181,00 | KRW 1.120,00 | 67,83K |
| 2026-06-11 | KRW 1.121,00 | -2,18 % | KRW 1.136,00 | KRW 1.146,00 | KRW 1.104,00 | 37,45K |
| 2026-06-10 | KRW 1.146,00 | +1,69 % | KRW 1.127,00 | KRW 1.147,00 | KRW 1.091,00 | 122,36K |
| 2026-06-09 | KRW 1.127,00 | +1,17 % | KRW 1.126,00 | KRW 1.174,00 | KRW 1.114,00 | 59,74K |
| 2026-06-08 | KRW 1.114,00 | -5,59 % | KRW 1.120,00 | KRW 1.158,00 | KRW 1.108,00 | 71,06K |
| 2026-06-05 | KRW 1.180,00 | +1,29 % | KRW 1.177,00 | KRW 1.188,00 | KRW 1.111,00 | 102,53K |
| 2026-06-04 | KRW 1.165,00 | -2,84 % | KRW 1.199,00 | KRW 1.210,00 | KRW 1.165,00 | 129,11K |
| 2026-06-02 | KRW 1.199,00 | -2,36 % | KRW 1.228,00 | KRW 1.228,00 | KRW 1.150,00 | 239,46K |
| 2026-06-01 | KRW 1.228,00 | -1,52 % | KRW 1.211,00 | KRW 1.247,00 | KRW 1.168,00 | 252,81K |
| 2026-05-29 | KRW 1.247,00 | -2,65 % | KRW 1.281,00 | KRW 1.297,00 | KRW 1.215,00 | 176,29K |
| 2026-05-28 | KRW 1.281,00 | -4,26 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.278,00 | 112,52K |
| 2026-05-27 | KRW 1.338,00 | -1,25 % | KRW 1.360,00 | KRW 1.364,00 | KRW 1.303,00 | 123,67K |
| 2026-05-26 | KRW 1.355,00 | -0,81 % | KRW 1.366,00 | KRW 1.380,00 | KRW 1.333,00 | 109,25K |
| 2026-05-22 | KRW 1.366,00 | +3,48 % | KRW 1.334,00 | KRW 1.377,00 | KRW 1.333,00 | 147,56K |