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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-30 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-29 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-28 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-23 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-22 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-21 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-18 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-17 | KRW 384,00 | 0,00 % | KRW 384,00 | KRW 384,00 | KRW 384,00 | 0 |
| 2026-09-16 | KRW 384,00 | -7,25 % | KRW 426,00 | KRW 538,00 | KRW 384,00 | 3,43M |
| 2026-09-15 | KRW 414,00 | -15,85 % | KRW 483,00 | KRW 510,00 | KRW 414,00 | 541,00K |
| 2026-09-14 | KRW 492,00 | -26,35 % | KRW 667,00 | KRW 682,00 | KRW 480,00 | 649,50K |
| 2026-09-11 | KRW 668,00 | -5,65 % | KRW 705,00 | KRW 740,00 | KRW 600,00 | 561,32K |
| 2026-09-10 | KRW 708,00 | -17,96 % | KRW 863,00 | KRW 943,00 | KRW 694,00 | 625,09K |
| 2026-09-09 | KRW 863,00 | -24,96 % | KRW 1.140,00 | KRW 1.140,00 | KRW 856,00 | 1,72M |
| 2026-09-08 | KRW 1.150,00 | -3,77 % | KRW 1.215,00 | KRW 1.553,00 | KRW 1.150,00 | 896,12K |
| 2026-09-07 | KRW 1.195,00 | -8,36 % | KRW 1.343,00 | KRW 1.343,00 | KRW 1.150,00 | 274,86K |
| 2026-09-04 | KRW 1.304,00 | -5,58 % | KRW 1.360,00 | KRW 1.493,00 | KRW 1.283,00 | 278,53K |
| 2026-09-03 | KRW 1.381,00 | -27,12 % | KRW 1.649,00 | KRW 2.150,00 | KRW 1.327,00 | 1,12M |
| 2026-09-02 | KRW 1.895,00 | -29,94 % | KRW 2.695,00 | KRW 2.960,00 | KRW 1.895,00 | 250,29K |
| 2026-09-01 | KRW 2.705,00 | +7,55 % | KRW 2.485,00 | KRW 2.975,00 | KRW 2.445,00 | 161,58K |
| 2026-08-31 | KRW 2.515,00 | +0,60 % | KRW 2.500,00 | KRW 2.860,00 | KRW 2.305,00 | 62,59K |
| 2026-08-28 | KRW 2.500,00 | -3,29 % | KRW 2.640,00 | KRW 2.840,00 | KRW 2.460,00 | 152,23K |
| 2026-08-27 | KRW 2.585,00 | +10,00 % | KRW 2.320,00 | KRW 2.860,00 | KRW 2.265,00 | 245,33K |
| 2026-08-26 | KRW 2.350,00 | 0,00 % | KRW 2.240,00 | KRW 2.495,00 | KRW 2.150,00 | 172,34K |
| 2026-08-25 | KRW 2.350,00 | -4,86 % | KRW 2.800,00 | KRW 2.990,00 | KRW 2.300,00 | 683,74K |
| 2026-08-24 | KRW 2.470,00 | +30,00 % | KRW 1.920,00 | KRW 2.470,00 | KRW 1.853,00 | 224,66K |
| 2026-08-21 | KRW 1.900,00 | +0,85 % | KRW 1.882,00 | KRW 2.185,00 | KRW 1.808,00 | 117,98K |
| 2026-08-20 | KRW 1.884,00 | -1,46 % | KRW 1.889,00 | KRW 1.990,00 | KRW 1.761,00 | 68,49K |
| 2026-08-19 | KRW 1.912,00 | -5,11 % | KRW 1.870,00 | KRW 2.015,00 | KRW 1.850,00 | 94,63K |
| 2026-08-18 | KRW 2.015,00 | -16,56 % | KRW 2.530,00 | KRW 2.545,00 | KRW 2.015,00 | 484,20K |
| 2026-08-14 | KRW 2.415,00 | +8,30 % | KRW 2.880,00 | KRW 2.895,00 | KRW 1.797,00 | 1,78M |
| 2026-08-13 | KRW 2.230,00 | +29,95 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.025,00 | 104,00K |
| 2026-08-12 | KRW 1.716,00 | +30,00 % | KRW 1.320,00 | KRW 1.716,00 | KRW 1.318,00 | 187,46K |
| 2026-08-11 | KRW 1.320,00 | -9,15 % | KRW 1.388,00 | KRW 1.440,00 | KRW 1.271,00 | 86,76K |
| 2026-08-10 | KRW 1.453,00 | -6,02 % | KRW 1.546,00 | KRW 1.546,00 | KRW 1.450,00 | 18,55K |
| 2026-08-07 | KRW 1.546,00 | -4,57 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.536,00 | 12,37K |
| 2026-08-06 | KRW 1.620,00 | -2,00 % | KRW 1.653,00 | KRW 1.653,00 | KRW 1.562,00 | 29,99K |
| 2026-08-05 | KRW 1.653,00 | +8,82 % | KRW 1.504,00 | KRW 1.730,00 | KRW 1.416,00 | 58,34K |
| 2026-08-04 | KRW 1.519,00 | +13,61 % | KRW 1.395,00 | KRW 1.534,00 | KRW 1.323,00 | 28,82K |
| 2026-08-03 | KRW 1.337,00 | -2,05 % | KRW 1.354,00 | KRW 1.480,00 | KRW 1.308,00 | 35,32K |
| 2026-07-31 | KRW 1.365,00 | -5,27 % | KRW 1.590,00 | KRW 1.590,00 | KRW 1.320,00 | 12,18K |
| 2026-07-30 | KRW 1.441,00 | +0,21 % | KRW 1.438,00 | KRW 1.570,00 | KRW 1.390,00 | 6,99K |
| 2026-07-29 | KRW 1.438,00 | -1,91 % | KRW 1.443,00 | KRW 1.490,00 | KRW 1.406,00 | 16,88K |
| 2026-07-28 | KRW 1.466,00 | -4,18 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.450,00 | 10,82K |
| 2026-07-27 | KRW 1.530,00 | -4,79 % | KRW 1.607,00 | KRW 1.607,00 | KRW 1.504,00 | 13,51K |
| 2026-07-24 | KRW 1.607,00 | -8,17 % | KRW 1.752,00 | KRW 1.910,00 | KRW 1.602,00 | 24,49K |
| 2026-07-23 | KRW 1.750,00 | +4,17 % | KRW 1.680,00 | KRW 1.899,00 | KRW 1.615,00 | 21,06K |
| 2026-07-22 | KRW 1.680,00 | +7,01 % | KRW 1.548,00 | KRW 1.684,00 | KRW 1.532,00 | 16,37K |
| 2026-07-21 | KRW 1.570,00 | -2,73 % | KRW 1.572,00 | KRW 1.675,00 | KRW 1.544,00 | 17,97K |
| 2026-07-20 | KRW 1.614,00 | -1,65 % | KRW 1.594,00 | KRW 1.945,00 | KRW 1.551,00 | 33,89K |
| 2026-07-16 | KRW 1.641,00 | +9,40 % | KRW 1.420,00 | KRW 1.939,00 | KRW 1.416,00 | 61,58K |
| 2026-07-15 | KRW 1.500,00 | +14,94 % | KRW 1.305,00 | KRW 1.500,00 | KRW 1.282,00 | 68,29K |
| 2026-07-14 | KRW 1.305,00 | -9,81 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.166,00 | 234,35K |
| 2026-07-13 | KRW 1.447,00 | -10,95 % | KRW 1.475,00 | KRW 1.500,00 | KRW 1.350,00 | 192,66K |
| 2026-07-10 | KRW 1.625,00 | -12,02 % | KRW 1.847,00 | KRW 2.010,00 | KRW 1.580,00 | 66,51K |
| 2026-07-09 | KRW 1.847,00 | -6,24 % | KRW 1.952,00 | KRW 2.005,00 | KRW 1.760,00 | 21,40K |
| 2026-07-08 | KRW 1.970,00 | -0,71 % | KRW 1.980,00 | KRW 2.100,00 | KRW 1.965,00 | 16,22K |
| 2026-07-07 | KRW 1.984,00 | -10,02 % | KRW 2.180,00 | KRW 2.185,00 | KRW 1.984,00 | 10,07K |
| 2026-07-06 | KRW 2.205,00 | +5,00 % | KRW 2.165,00 | KRW 2.290,00 | KRW 2.115,00 | 23,23K |
| 2026-07-03 | KRW 2.100,00 | +2,44 % | KRW 2.055,00 | KRW 2.115,00 | KRW 2.055,00 | 18,49K |
| 2026-07-02 | KRW 2.050,00 | -5,53 % | KRW 2.170,00 | KRW 2.190,00 | KRW 2.045,00 | 14,15K |
| 2026-07-01 | KRW 2.170,00 | -1,36 % | KRW 2.175,00 | KRW 2.237,00 | KRW 2.135,00 | 4,97K |
| 2026-06-30 | KRW 2.200,00 | +2,56 % | KRW 2.155,00 | KRW 2.300,00 | KRW 2.100,00 | 18,87K |
| 2026-06-29 | KRW 2.145,00 | -3,38 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.120,00 | 18,76K |
| 2026-06-26 | KRW 2.220,00 | +3,98 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.145,00 | 14,94K |
| 2026-06-25 | KRW 2.135,00 | -1,84 % | KRW 2.195,00 | KRW 2.320,00 | KRW 2.120,00 | 10,64K |
| 2026-06-24 | KRW 2.175,00 | +3,08 % | KRW 2.110,00 | KRW 2.320,00 | KRW 2.110,00 | 10,00K |
| 2026-06-23 | KRW 2.110,00 | -15,60 % | KRW 2.555,00 | KRW 2.575,00 | KRW 2.030,00 | 74,26K |
| 2026-06-22 | KRW 2.500,00 | +0,20 % | KRW 2.500,00 | KRW 2.575,00 | KRW 2.455,00 | 5,13K |
| 2026-06-19 | KRW 2.495,00 | +2,25 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.425,00 | 9,40K |
| 2026-06-18 | KRW 2.440,00 | -7,40 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.405,00 | 10,15K |
| 2026-06-17 | KRW 2.635,00 | +2,33 % | KRW 2.575,00 | KRW 2.680,00 | KRW 2.570,00 | 3,89K |
| 2026-06-16 | KRW 2.575,00 | +0,98 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.525,00 | 16,81K |
| 2026-06-15 | KRW 2.550,00 | +2,00 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.485,00 | 23,96K |
| 2026-06-12 | KRW 2.500,00 | -4,03 % | KRW 2.635,00 | KRW 2.705,00 | KRW 2.500,00 | 19,24K |
| 2026-06-11 | KRW 2.605,00 | +9,68 % | KRW 2.375,00 | KRW 2.610,00 | KRW 2.375,00 | 10,45K |
| 2026-06-10 | KRW 2.375,00 | -2,26 % | KRW 2.560,00 | KRW 2.695,00 | KRW 2.340,00 | 194 |
| 2026-06-09 | KRW 2.430,00 | +12,24 % | KRW 2.170,00 | KRW 2.570,00 | KRW 2.170,00 | 42,24K |
| 2026-06-08 | KRW 2.165,00 | -3,99 % | KRW 2.255,00 | KRW 2.500,00 | KRW 1.921,00 | 52,10K |
| 2026-06-05 | KRW 2.255,00 | +2,97 % | KRW 2.295,00 | KRW 2.407,00 | KRW 2.220,00 | 31,19K |
| 2026-06-04 | KRW 2.190,00 | -8,56 % | KRW 2.420,00 | KRW 2.615,00 | KRW 2.190,00 | 29,91K |
| 2026-06-02 | KRW 2.395,00 | +5,27 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.285,00 | 47,15K |
| 2026-06-01 | KRW 2.275,00 | -24,29 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.255,00 | 125,70K |
| 2026-05-29 | KRW 3.005,00 | -21,02 % | KRW 3.075,00 | KRW 3.600,00 | KRW 2.760,00 | 187,87K |
| 2026-05-28 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.805,00 | 0 |
| 2026-05-27 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.805,00 | 0 |
| 2026-05-26 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.805,00 | 0 |
| 2026-05-22 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.805,00 | 0 |
| 2026-05-21 | KRW 3.805,00 | 0,00 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.805,00 | 0 |