Markt geöffnet· · 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 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-30 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-29 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-28 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-23 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-22 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-21 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-18 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-17 | KRW 655,00 | 0,00 % | KRW 655,00 | KRW 655,00 | KRW 655,00 | 0 |
| 2026-09-16 | KRW 655,00 | +2,34 % | KRW 647,00 | KRW 665,00 | KRW 623,00 | 203,76K |
| 2026-09-15 | KRW 640,00 | -2,59 % | KRW 664,00 | KRW 664,00 | KRW 638,00 | 188,45K |
| 2026-09-14 | KRW 657,00 | -2,09 % | KRW 675,00 | KRW 675,00 | KRW 655,00 | 98,17K |
| 2026-09-11 | KRW 671,00 | -1,03 % | KRW 678,00 | KRW 678,00 | KRW 664,00 | 83,11K |
| 2026-09-10 | KRW 678,00 | -0,15 % | KRW 705,00 | KRW 705,00 | KRW 672,00 | 57,88K |
| 2026-09-09 | KRW 679,00 | -1,59 % | KRW 698,00 | KRW 698,00 | KRW 671,00 | 159,43K |
| 2026-09-08 | KRW 690,00 | -0,29 % | KRW 685,00 | KRW 697,00 | KRW 679,00 | 110,22K |
| 2026-09-07 | KRW 692,00 | +0,29 % | KRW 679,00 | KRW 701,00 | KRW 675,00 | 189,39K |
| 2026-09-04 | KRW 690,00 | +0,73 % | KRW 685,00 | KRW 690,00 | KRW 667,00 | 135,90K |
| 2026-09-03 | KRW 685,00 | -0,44 % | KRW 688,00 | KRW 710,00 | KRW 683,00 | 123,58K |
| 2026-09-02 | KRW 688,00 | +0,15 % | KRW 683,00 | KRW 698,00 | KRW 681,00 | 101,04K |
| 2026-09-01 | KRW 687,00 | +0,15 % | KRW 698,00 | KRW 699,00 | KRW 678,00 | 72,42K |
| 2026-08-31 | KRW 686,00 | +0,15 % | KRW 697,00 | KRW 697,00 | KRW 672,00 | 84,91K |
| 2026-08-28 | KRW 685,00 | -1,01 % | KRW 692,00 | KRW 705,00 | KRW 683,00 | 160,88K |
| 2026-08-27 | KRW 692,00 | -1,70 % | KRW 706,00 | KRW 715,00 | KRW 692,00 | 160,63K |
| 2026-08-26 | KRW 704,00 | -2,22 % | KRW 741,00 | KRW 743,00 | KRW 700,00 | 116,79K |
| 2026-08-25 | KRW 720,00 | +4,20 % | KRW 690,00 | KRW 722,00 | KRW 685,00 | 263,94K |
| 2026-08-24 | KRW 691,00 | -4,69 % | KRW 730,00 | KRW 740,00 | KRW 691,00 | 278,72K |
| 2026-08-21 | KRW 725,00 | -10,05 % | KRW 800,00 | KRW 800,00 | KRW 703,00 | 584,60K |
| 2026-08-20 | KRW 806,00 | -1,71 % | KRW 805,00 | KRW 846,00 | KRW 774,00 | 2,12M |
| 2026-08-19 | KRW 820,00 | +5,13 % | KRW 761,00 | KRW 828,00 | KRW 743,00 | 2,20M |
| 2026-08-18 | KRW 780,00 | +10,64 % | KRW 704,00 | KRW 792,00 | KRW 661,00 | 3,07M |
| 2026-08-14 | KRW 705,00 | -0,84 % | KRW 650,00 | KRW 710,00 | KRW 586,00 | 4,60M |
| 2026-08-13 | KRW 711,00 | 0,00 % | KRW 711,00 | KRW 711,00 | KRW 711,00 | 0 |
| 2026-08-12 | KRW 711,00 | -2,74 % | KRW 721,00 | KRW 730,00 | KRW 702,00 | 442,48K |
| 2026-08-11 | KRW 731,00 | +1,81 % | KRW 712,00 | KRW 738,00 | KRW 712,00 | 279,94K |
| 2026-08-10 | KRW 718,00 | +1,41 % | KRW 701,00 | KRW 720,00 | KRW 693,00 | 329,30K |
| 2026-08-07 | KRW 708,00 | 0,00 % | KRW 703,00 | KRW 728,00 | KRW 700,00 | 140,87K |
| 2026-08-06 | KRW 708,00 | 0,00 % | KRW 708,00 | KRW 717,00 | KRW 690,00 | 242,06K |
| 2026-08-05 | KRW 708,00 | +1,29 % | KRW 700,00 | KRW 724,00 | KRW 700,00 | 217,07K |
| 2026-08-04 | KRW 699,00 | +0,72 % | KRW 685,00 | KRW 734,00 | KRW 685,00 | 395,26K |
| 2026-08-03 | KRW 694,00 | +0,87 % | KRW 688,00 | KRW 720,00 | KRW 682,00 | 240,79K |
| 2026-07-31 | KRW 688,00 | +4,88 % | KRW 671,00 | KRW 688,00 | KRW 663,00 | 257,51K |
| 2026-07-30 | KRW 656,00 | +1,08 % | KRW 610,00 | KRW 676,00 | KRW 610,00 | 188,42K |
| 2026-07-29 | KRW 649,00 | -2,84 % | KRW 653,00 | KRW 677,00 | KRW 576,00 | 549,09K |
| 2026-07-28 | KRW 668,00 | -3,19 % | KRW 684,00 | KRW 694,00 | KRW 659,00 | 349,74K |
| 2026-07-27 | KRW 690,00 | -1,43 % | KRW 700,00 | KRW 710,00 | KRW 690,00 | 172,42K |
| 2026-07-24 | KRW 700,00 | -0,57 % | KRW 704,00 | KRW 767,00 | KRW 700,00 | 740,11K |
| 2026-07-23 | KRW 704,00 | +4,92 % | KRW 671,00 | KRW 705,00 | KRW 669,00 | 458,93K |
| 2026-07-22 | KRW 671,00 | -1,47 % | KRW 682,00 | KRW 700,00 | KRW 671,00 | 432,20K |
| 2026-07-21 | KRW 681,00 | -2,16 % | KRW 685,00 | KRW 696,00 | KRW 678,00 | 369,43K |
| 2026-07-20 | KRW 696,00 | +0,29 % | KRW 700,00 | KRW 763,00 | KRW 690,00 | 1,09M |
| 2026-07-16 | KRW 694,00 | 0,00 % | KRW 693,00 | KRW 713,00 | KRW 688,00 | 485,50K |
| 2026-07-15 | KRW 694,00 | +2,21 % | KRW 679,00 | KRW 707,00 | KRW 679,00 | 330,83K |
| 2026-07-14 | KRW 679,00 | +1,19 % | KRW 675,00 | KRW 686,00 | KRW 664,00 | 308,16K |
| 2026-07-13 | KRW 671,00 | -4,01 % | KRW 700,00 | KRW 715,00 | KRW 671,00 | 227,78K |
| 2026-07-10 | KRW 699,00 | +4,80 % | KRW 668,00 | KRW 703,00 | KRW 668,00 | 404,31K |
| 2026-07-09 | KRW 667,00 | -1,77 % | KRW 681,00 | KRW 695,00 | KRW 660,00 | 435,58K |
| 2026-07-08 | KRW 679,00 | -1,45 % | KRW 678,00 | KRW 715,00 | KRW 667,00 | 526,69K |
| 2026-07-07 | KRW 689,00 | -1,29 % | KRW 685,00 | KRW 708,00 | KRW 670,00 | 403,08K |
| 2026-07-06 | KRW 698,00 | +1,31 % | KRW 684,00 | KRW 700,00 | KRW 672,00 | 327,67K |
| 2026-07-03 | KRW 689,00 | +1,92 % | KRW 676,00 | KRW 693,00 | KRW 657,00 | 336,64K |
| 2026-07-02 | KRW 676,00 | -3,84 % | KRW 693,00 | KRW 702,00 | KRW 674,00 | 448,22K |
| 2026-07-01 | KRW 703,00 | +3,99 % | KRW 677,00 | KRW 706,00 | KRW 665,00 | 408,59K |
| 2026-06-30 | KRW 676,00 | -3,43 % | KRW 697,00 | KRW 717,00 | KRW 671,00 | 475,09K |
| 2026-06-29 | KRW 700,00 | +5,26 % | KRW 658,00 | KRW 700,00 | KRW 658,00 | 449,04K |
| 2026-06-26 | KRW 665,00 | -0,89 % | KRW 667,00 | KRW 680,00 | KRW 648,00 | 536,99K |
| 2026-06-25 | KRW 671,00 | -4,82 % | KRW 696,00 | KRW 720,00 | KRW 666,00 | 483,19K |
| 2026-06-24 | KRW 705,00 | +3,83 % | KRW 679,00 | KRW 728,00 | KRW 679,00 | 890,63K |
| 2026-06-23 | KRW 679,00 | -10,66 % | KRW 750,00 | KRW 769,00 | KRW 679,00 | 706,60K |
| 2026-06-22 | KRW 760,00 | -2,06 % | KRW 753,00 | KRW 773,00 | KRW 738,00 | 453,58K |
| 2026-06-19 | KRW 776,00 | -2,14 % | KRW 798,00 | KRW 799,00 | KRW 719,00 | 779,01K |
| 2026-06-18 | KRW 793,00 | -5,14 % | KRW 836,00 | KRW 840,00 | KRW 792,00 | 434,28K |
| 2026-06-17 | KRW 836,00 | +0,24 % | KRW 845,00 | KRW 845,00 | KRW 823,00 | 243,75K |
| 2026-06-16 | KRW 834,00 | -0,48 % | KRW 837,00 | KRW 854,00 | KRW 826,00 | 348,65K |
| 2026-06-15 | KRW 838,00 | -0,12 % | KRW 848,00 | KRW 860,00 | KRW 800,00 | 488,77K |
| 2026-06-12 | KRW 839,00 | +3,20 % | KRW 820,00 | KRW 848,00 | KRW 816,00 | 475,24K |
| 2026-06-11 | KRW 813,00 | +1,37 % | KRW 802,00 | KRW 838,00 | KRW 788,00 | 538,91K |
| 2026-06-10 | KRW 802,00 | +1,65 % | KRW 775,00 | KRW 830,00 | KRW 775,00 | 218 |
| 2026-06-09 | KRW 789,00 | 0,00 % | KRW 766,00 | KRW 820,00 | KRW 766,00 | 600,45K |
| 2026-06-08 | KRW 789,00 | -4,59 % | KRW 781,00 | KRW 861,00 | KRW 767,00 | 792,79K |
| 2026-06-05 | KRW 827,00 | -2,36 % | KRW 847,00 | KRW 859,00 | KRW 820,00 | 634,39K |
| 2026-06-04 | KRW 847,00 | -1,17 % | KRW 823,00 | KRW 870,00 | KRW 823,00 | 699,14K |
| 2026-06-02 | KRW 857,00 | -3,05 % | KRW 875,00 | KRW 875,00 | KRW 840,00 | 1,36M |
| 2026-06-01 | KRW 884,00 | -3,91 % | KRW 920,00 | KRW 921,00 | KRW 881,00 | 1,18M |
| 2026-05-29 | KRW 920,00 | -1,18 % | KRW 920,00 | KRW 952,00 | KRW 918,00 | 1,22M |
| 2026-05-28 | KRW 931,00 | -4,90 % | KRW 978,00 | KRW 982,00 | KRW 918,00 | 1,35M |
| 2026-05-27 | KRW 979,00 | -1,21 % | KRW 981,00 | KRW 994,00 | KRW 963,00 | 1,44M |
| 2026-05-26 | KRW 991,00 | -1,69 % | KRW 1.017,00 | KRW 1.022,00 | KRW 987,00 | 983,58K |
| 2026-05-22 | KRW 1.008,00 | +0,80 % | KRW 1.000,00 | KRW 1.019,00 | KRW 1.000,00 | 647,26K |
| 2026-05-21 | KRW 1.000,00 | +0,20 % | KRW 1.007,00 | KRW 1.027,00 | KRW 997,00 | 799,71K |