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 1.730,00 | -2,43 % | KRW 1.769,00 | KRW 1.785,00 | KRW 1.710,00 | 144,94K |
| 2026-10-01 | KRW 1.773,00 | -2,26 % | KRW 1.829,00 | KRW 1.870,00 | KRW 1.761,00 | 171,41K |
| 2026-09-30 | KRW 1.814,00 | -2,10 % | KRW 1.853,00 | KRW 1.870,00 | KRW 1.802,00 | 165,27K |
| 2026-09-29 | KRW 1.853,00 | +0,82 % | KRW 1.884,00 | KRW 1.911,00 | KRW 1.830,00 | 176,71K |
| 2026-09-28 | KRW 1.838,00 | -3,01 % | KRW 1.829,00 | KRW 1.915,00 | KRW 1.790,00 | 481,15K |
| 2026-09-23 | KRW 1.895,00 | +11,21 % | KRW 1.735,00 | KRW 2.215,00 | KRW 1.735,00 | 7,06M |
| 2026-09-22 | KRW 1.704,00 | +0,53 % | KRW 1.681,00 | KRW 1.721,00 | KRW 1.667,00 | 174,91K |
| 2026-09-21 | KRW 1.695,00 | -0,35 % | KRW 1.715,00 | KRW 1.735,00 | KRW 1.672,00 | 39,65K |
| 2026-09-18 | KRW 1.701,00 | -2,07 % | KRW 1.737,00 | KRW 1.760,00 | KRW 1.662,00 | 52,99K |
| 2026-09-17 | KRW 1.737,00 | +0,40 % | KRW 1.743,00 | KRW 1.744,00 | KRW 1.702,00 | 18,43K |
| 2026-09-16 | KRW 1.730,00 | +1,65 % | KRW 1.742,00 | KRW 1.742,00 | KRW 1.661,00 | 59,81K |
| 2026-09-15 | KRW 1.702,00 | -2,63 % | KRW 1.748,00 | KRW 1.755,00 | KRW 1.700,00 | 25,22K |
| 2026-09-14 | KRW 1.748,00 | -2,02 % | KRW 1.760,00 | KRW 1.782,00 | KRW 1.724,00 | 22,57K |
| 2026-09-11 | KRW 1.784,00 | -0,83 % | KRW 1.798,00 | KRW 1.799,00 | KRW 1.740,00 | 22,46K |
| 2026-09-10 | KRW 1.799,00 | -0,17 % | KRW 1.802,00 | KRW 1.819,00 | KRW 1.702,00 | 47,77K |
| 2026-09-09 | KRW 1.802,00 | +2,33 % | KRW 1.761,00 | KRW 1.837,00 | KRW 1.739,00 | 61,40K |
| 2026-09-08 | KRW 1.761,00 | -1,51 % | KRW 1.791,00 | KRW 1.815,00 | KRW 1.760,00 | 45,78K |
| 2026-09-07 | KRW 1.788,00 | -1,22 % | KRW 1.810,00 | KRW 1.845,00 | KRW 1.787,00 | 31,29K |
| 2026-09-04 | KRW 1.810,00 | -3,00 % | KRW 1.751,00 | KRW 1.849,00 | KRW 1.720,00 | 106,49K |
| 2026-09-03 | KRW 1.866,00 | +1,30 % | KRW 1.842,00 | KRW 1.879,00 | KRW 1.740,00 | 45,41K |
| 2026-09-02 | KRW 1.842,00 | -4,81 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.825,00 | 29,12K |
| 2026-09-01 | KRW 1.935,00 | -0,36 % | KRW 1.942,00 | KRW 2.085,00 | KRW 1.918,00 | 55,15K |
| 2026-08-31 | KRW 1.942,00 | -5,04 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.890,00 | 58,44K |
| 2026-08-28 | KRW 2.045,00 | +0,74 % | KRW 2.030,00 | KRW 2.100,00 | KRW 2.000,00 | 109,01K |
| 2026-08-27 | KRW 2.030,00 | +5,29 % | KRW 1.985,00 | KRW 2.085,00 | KRW 1.908,00 | 76,20K |
| 2026-08-26 | KRW 1.928,00 | +1,00 % | KRW 1.893,00 | KRW 1.995,00 | KRW 1.860,00 | 49,72K |
| 2026-08-25 | KRW 1.909,00 | +1,87 % | KRW 1.874,00 | KRW 1.926,00 | KRW 1.820,00 | 39,72K |
| 2026-08-24 | KRW 1.874,00 | -2,04 % | KRW 1.914,00 | KRW 1.944,00 | KRW 1.840,00 | 46,49K |
| 2026-08-21 | KRW 1.913,00 | -1,65 % | KRW 1.942,00 | KRW 1.944,00 | KRW 1.805,00 | 73,94K |
| 2026-08-20 | KRW 1.945,00 | +5,53 % | KRW 1.843,00 | KRW 1.946,00 | KRW 1.817,00 | 90,26K |
| 2026-08-19 | KRW 1.843,00 | -8,99 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.843,00 | 100,06K |
| 2026-08-18 | KRW 2.025,00 | -1,94 % | KRW 2.045,00 | KRW 2.120,00 | KRW 1.900,00 | 153,84K |
| 2026-08-14 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.105,00 | KRW 2.005,00 | 128,76K |
| 2026-08-13 | KRW 2.065,00 | +0,98 % | KRW 2.045,00 | KRW 2.155,00 | KRW 2.005,00 | 136,49K |
| 2026-08-12 | KRW 2.045,00 | +0,74 % | KRW 2.030,00 | KRW 2.400,00 | KRW 2.030,00 | 454,07K |
| 2026-08-11 | KRW 2.030,00 | -0,73 % | KRW 2.060,00 | KRW 2.085,00 | KRW 1.934,00 | 203,31K |
| 2026-08-10 | KRW 2.045,00 | -8,09 % | KRW 2.215,00 | KRW 2.385,00 | KRW 2.035,00 | 448,56K |
| 2026-08-07 | KRW 2.225,00 | +12,83 % | KRW 1.982,00 | KRW 2.500,00 | KRW 1.982,00 | 687,14K |
| 2026-08-06 | KRW 1.972,00 | +0,25 % | KRW 1.967,00 | KRW 2.090,00 | KRW 1.878,00 | 171,75K |
| 2026-08-05 | KRW 1.967,00 | +17,93 % | KRW 1.680,00 | KRW 2.100,00 | KRW 1.680,00 | 771,50K |
| 2026-08-04 | KRW 1.668,00 | +0,12 % | KRW 1.652,00 | KRW 1.720,00 | KRW 1.628,00 | 26,97K |
| 2026-08-03 | KRW 1.666,00 | -1,42 % | KRW 1.690,00 | KRW 1.720,00 | KRW 1.562,00 | 99,92K |
| 2026-07-31 | KRW 1.690,00 | +8,33 % | KRW 1.520,00 | KRW 1.720,00 | KRW 1.507,00 | 177,74K |
| 2026-07-30 | KRW 1.560,00 | -5,45 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.520,00 | 67,99K |
| 2026-07-29 | KRW 1.650,00 | -7,30 % | KRW 1.686,00 | KRW 1.780,00 | KRW 1.529,00 | 204,71K |
| 2026-07-28 | KRW 1.780,00 | -2,20 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.710,00 | 70,99K |
| 2026-07-27 | KRW 1.820,00 | +0,55 % | KRW 1.808,00 | KRW 1.830,00 | KRW 1.751,00 | 70,11K |
| 2026-07-24 | KRW 1.810,00 | -0,55 % | KRW 1.800,00 | KRW 1.839,00 | KRW 1.792,00 | 72,12K |
| 2026-07-23 | KRW 1.820,00 | -1,09 % | KRW 1.840,00 | KRW 1.840,00 | KRW 1.715,00 | 47,08K |
| 2026-07-22 | KRW 1.840,00 | +0,60 % | KRW 1.835,00 | KRW 1.849,00 | KRW 1.700,00 | 68,75K |
| 2026-07-21 | KRW 1.829,00 | -0,27 % | KRW 1.778,00 | KRW 1.839,00 | KRW 1.500,00 | 149,73K |
| 2026-07-20 | KRW 1.834,00 | -7,37 % | KRW 1.976,00 | KRW 1.976,00 | KRW 1.800,00 | 59,58K |
| 2026-07-16 | KRW 1.980,00 | +3,39 % | KRW 1.860,00 | KRW 1.990,00 | KRW 1.801,00 | 94,92K |
| 2026-07-15 | KRW 1.915,00 | -3,04 % | KRW 1.975,00 | KRW 2.015,00 | KRW 1.896,00 | 119,02K |
| 2026-07-14 | KRW 1.975,00 | +6,47 % | KRW 1.910,00 | KRW 1.987,00 | KRW 1.828,00 | 93,99K |
| 2026-07-13 | KRW 1.855,00 | -7,25 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.855,00 | 36,28K |
| 2026-07-10 | KRW 2.000,00 | +5,82 % | KRW 1.891,00 | KRW 2.015,00 | KRW 1.891,00 | 109,71K |
| 2026-07-09 | KRW 1.890,00 | -4,01 % | KRW 1.953,00 | KRW 1.965,00 | KRW 1.825,00 | 33,59K |
| 2026-07-08 | KRW 1.969,00 | -0,10 % | KRW 1.971,00 | KRW 1.977,00 | KRW 1.789,00 | 159,30K |
| 2026-07-07 | KRW 1.971,00 | +0,15 % | KRW 1.953,00 | KRW 2.020,00 | KRW 1.793,00 | 104,22K |
| 2026-07-06 | KRW 1.968,00 | -1,45 % | KRW 2.015,00 | KRW 2.065,00 | KRW 1.941,00 | 77,31K |
| 2026-07-03 | KRW 1.997,00 | +6,79 % | KRW 1.870,00 | KRW 1.998,00 | KRW 1.684,00 | 107,38K |
| 2026-07-02 | KRW 1.870,00 | -6,27 % | KRW 1.995,00 | KRW 2.025,00 | KRW 1.855,00 | 156,25K |
| 2026-07-01 | KRW 1.995,00 | +1,32 % | KRW 1.969,00 | KRW 2.020,00 | KRW 1.905,00 | 107,55K |
| 2026-06-30 | KRW 1.969,00 | +3,69 % | KRW 1.900,00 | KRW 1.973,00 | KRW 1.859,00 | 92,77K |
| 2026-06-29 | KRW 1.899,00 | +5,09 % | KRW 1.718,00 | KRW 1.935,00 | KRW 1.718,00 | 128,33K |
| 2026-06-26 | KRW 1.807,00 | -2,54 % | KRW 1.854,00 | KRW 1.944,00 | KRW 1.650,00 | 153,50K |
| 2026-06-25 | KRW 1.854,00 | +1,31 % | KRW 1.753,00 | KRW 1.915,00 | KRW 1.736,00 | 125,48K |
| 2026-06-24 | KRW 1.830,00 | +0,16 % | KRW 1.809,00 | KRW 1.885,00 | KRW 1.585,00 | 368,48K |
| 2026-06-23 | KRW 1.827,00 | -6,31 % | KRW 1.950,00 | KRW 2.050,00 | KRW 1.791,00 | 282,33K |
| 2026-06-22 | KRW 1.950,00 | -8,45 % | KRW 2.125,00 | KRW 2.125,00 | KRW 1.950,00 | 167,60K |
| 2026-06-19 | KRW 2.130,00 | +1,67 % | KRW 2.060,00 | KRW 2.205,00 | KRW 2.005,00 | 171,31K |
| 2026-06-18 | KRW 2.095,00 | -6,05 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.090,00 | 213,38K |
| 2026-06-17 | KRW 2.230,00 | -1,76 % | KRW 2.265,00 | KRW 2.320,00 | KRW 2.185,00 | 156,90K |
| 2026-06-16 | KRW 2.270,00 | +3,65 % | KRW 2.190,00 | KRW 2.315,00 | KRW 2.120,00 | 251,46K |
| 2026-06-15 | KRW 2.190,00 | +1,62 % | KRW 2.150,00 | KRW 2.380,00 | KRW 2.150,00 | 133,73K |
| 2026-06-12 | KRW 2.155,00 | +3,11 % | KRW 2.095,00 | KRW 2.245,00 | KRW 2.095,00 | 216,70K |
| 2026-06-11 | KRW 2.090,00 | +0,48 % | KRW 2.080,00 | KRW 2.230,00 | KRW 2.015,00 | 250,01K |
| 2026-06-10 | KRW 2.080,00 | -2,80 % | KRW 2.155,00 | KRW 2.290,00 | KRW 2.035,00 | 343 |
| 2026-06-09 | KRW 2.140,00 | -6,96 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.105,00 | 1,01M |
| 2026-06-08 | KRW 2.300,00 | +2,45 % | KRW 2.080,00 | KRW 2.400,00 | KRW 2.065,00 | 364,53K |
| 2026-06-05 | KRW 2.245,00 | +0,67 % | KRW 2.295,00 | KRW 2.540,00 | KRW 2.040,00 | 788,60K |
| 2026-06-04 | KRW 2.230,00 | +8,25 % | KRW 2.010,00 | KRW 2.485,00 | KRW 2.010,00 | 1,29M |
| 2026-06-02 | KRW 2.060,00 | +0,24 % | KRW 1.947,00 | KRW 2.670,00 | KRW 1.941,00 | 5,28M |
| 2026-06-01 | KRW 2.055,00 | -11,23 % | KRW 2.315,00 | KRW 2.390,00 | KRW 1.905,00 | 1,38M |
| 2026-05-29 | KRW 2.315,00 | -25,80 % | KRW 3.280,00 | KRW 3.495,00 | KRW 2.220,00 | 5,38M |
| 2026-05-28 | KRW 3.120,00 | +30,00 % | KRW 2.610,00 | KRW 3.120,00 | KRW 2.570,00 | 8,09M |
| 2026-05-27 | KRW 2.400,00 | 0,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-05-26 | KRW 2.400,00 | 0,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-05-22 | KRW 2.400,00 | 0,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |