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 608,00 | -14,00 % | KRW 732,00 | KRW 732,00 | KRW 608,00 | 274,92K |
| 2026-10-01 | KRW 707,00 | -4,07 % | KRW 700,00 | KRW 762,00 | KRW 700,00 | 85,72K |
| 2026-09-30 | KRW 737,00 | -0,41 % | KRW 768,00 | KRW 768,00 | KRW 725,00 | 114,84K |
| 2026-09-29 | KRW 740,00 | -0,40 % | KRW 744,00 | KRW 766,00 | KRW 709,00 | 188,90K |
| 2026-09-28 | KRW 743,00 | +6,14 % | KRW 653,00 | KRW 755,00 | KRW 653,00 | 213,96K |
| 2026-09-23 | KRW 700,00 | +5,42 % | KRW 699,00 | KRW 700,00 | KRW 622,00 | 226,71K |
| 2026-09-22 | KRW 664,00 | +4,40 % | KRW 640,00 | KRW 679,00 | KRW 627,00 | 169,65K |
| 2026-09-21 | KRW 636,00 | -1,40 % | KRW 645,00 | KRW 660,00 | KRW 620,00 | 60,14K |
| 2026-09-18 | KRW 645,00 | +5,39 % | KRW 616,00 | KRW 654,00 | KRW 604,00 | 155,50K |
| 2026-09-17 | KRW 612,00 | +2,51 % | KRW 607,00 | KRW 637,00 | KRW 555,00 | 256,07K |
| 2026-09-16 | KRW 597,00 | -3,24 % | KRW 670,00 | KRW 678,00 | KRW 597,00 | 193,92K |
| 2026-09-15 | KRW 617,00 | -8,32 % | KRW 685,00 | KRW 685,00 | KRW 609,00 | 171,42K |
| 2026-09-14 | KRW 673,00 | -3,86 % | KRW 720,00 | KRW 720,00 | KRW 649,00 | 99,56K |
| 2026-09-11 | KRW 700,00 | -1,96 % | KRW 684,00 | KRW 714,00 | KRW 684,00 | 77,58K |
| 2026-09-10 | KRW 714,00 | +3,03 % | KRW 762,00 | KRW 792,00 | KRW 710,00 | 328,93K |
| 2026-09-09 | KRW 693,00 | +0,14 % | KRW 695,00 | KRW 695,00 | KRW 660,00 | 47,71K |
| 2026-09-08 | KRW 692,00 | +1,32 % | KRW 700,00 | KRW 700,00 | KRW 684,00 | 26,84K |
| 2026-09-07 | KRW 683,00 | -0,29 % | KRW 684,00 | KRW 705,00 | KRW 677,00 | 105,04K |
| 2026-09-04 | KRW 685,00 | +1,03 % | KRW 680,00 | KRW 741,00 | KRW 678,00 | 38,81K |
| 2026-09-03 | KRW 678,00 | -2,16 % | KRW 674,00 | KRW 748,00 | KRW 674,00 | 41,63K |
| 2026-09-02 | KRW 693,00 | -1,98 % | KRW 690,00 | KRW 707,00 | KRW 690,00 | 83,27K |
| 2026-09-01 | KRW 707,00 | +1,14 % | KRW 707,00 | KRW 779,00 | KRW 706,00 | 43,66K |
| 2026-08-31 | KRW 699,00 | 0,00 % | KRW 667,00 | KRW 725,00 | KRW 667,00 | 41,16K |
| 2026-08-28 | KRW 699,00 | -1,41 % | KRW 709,00 | KRW 713,00 | KRW 698,00 | 51,43K |
| 2026-08-27 | KRW 709,00 | -0,84 % | KRW 714,00 | KRW 721,00 | KRW 696,00 | 74,75K |
| 2026-08-26 | KRW 715,00 | +0,14 % | KRW 740,00 | KRW 740,00 | KRW 700,00 | 90,21K |
| 2026-08-25 | KRW 714,00 | 0,00 % | KRW 715,00 | KRW 731,00 | KRW 706,00 | 22,85K |
| 2026-08-24 | KRW 714,00 | -1,65 % | KRW 726,00 | KRW 740,00 | KRW 714,00 | 54,74K |
| 2026-08-21 | KRW 726,00 | -0,27 % | KRW 728,00 | KRW 753,00 | KRW 691,00 | 122,08K |
| 2026-08-20 | KRW 728,00 | +3,26 % | KRW 739,00 | KRW 810,00 | KRW 711,00 | 266,75K |
| 2026-08-19 | KRW 705,00 | -0,98 % | KRW 712,00 | KRW 712,00 | KRW 677,00 | 73,60K |
| 2026-08-18 | KRW 712,00 | +0,42 % | KRW 709,00 | KRW 749,00 | KRW 702,00 | 125,80K |
| 2026-08-14 | KRW 709,00 | -3,01 % | KRW 731,00 | KRW 745,00 | KRW 705,00 | 86,79K |
| 2026-08-13 | KRW 731,00 | -9,19 % | KRW 804,00 | KRW 804,00 | KRW 719,00 | 260,24K |
| 2026-08-12 | KRW 805,00 | -1,23 % | KRW 804,00 | KRW 808,00 | KRW 787,00 | 74,23K |
| 2026-08-11 | KRW 815,00 | -1,21 % | KRW 818,00 | KRW 851,00 | KRW 787,00 | 144,38K |
| 2026-08-10 | KRW 825,00 | +5,23 % | KRW 784,00 | KRW 840,00 | KRW 772,00 | 217,80K |
| 2026-08-07 | KRW 784,00 | +0,51 % | KRW 773,00 | KRW 790,00 | KRW 747,00 | 91,99K |
| 2026-08-06 | KRW 780,00 | 0,00 % | KRW 779,00 | KRW 802,00 | KRW 740,00 | 225,92K |
| 2026-08-05 | KRW 780,00 | -11,86 % | KRW 885,00 | KRW 885,00 | KRW 776,00 | 331,03K |
| 2026-08-04 | KRW 885,00 | +5,73 % | KRW 837,00 | KRW 885,00 | KRW 791,00 | 147,91K |
| 2026-08-03 | KRW 837,00 | +2,45 % | KRW 821,00 | KRW 885,00 | KRW 819,00 | 163,43K |
| 2026-07-31 | KRW 817,00 | +0,25 % | KRW 820,00 | KRW 859,00 | KRW 814,00 | 120,90K |
| 2026-07-30 | KRW 815,00 | +0,74 % | KRW 809,00 | KRW 899,00 | KRW 771,00 | 464,08K |
| 2026-07-29 | KRW 809,00 | +1,00 % | KRW 801,00 | KRW 816,00 | KRW 765,00 | 212,45K |
| 2026-07-28 | KRW 801,00 | +11,25 % | KRW 727,00 | KRW 934,00 | KRW 716,00 | 1,52M |
| 2026-07-27 | KRW 720,00 | -6,01 % | KRW 763,00 | KRW 772,00 | KRW 712,00 | 181,64K |
| 2026-07-24 | KRW 766,00 | +8,19 % | KRW 725,00 | KRW 910,00 | KRW 719,00 | 1,46M |
| 2026-07-23 | KRW 708,00 | -1,26 % | KRW 776,00 | KRW 779,00 | KRW 700,00 | 270,18K |
| 2026-07-22 | KRW 717,00 | +0,99 % | KRW 720,00 | KRW 730,00 | KRW 708,00 | 71,14K |
| 2026-07-21 | KRW 710,00 | -2,47 % | KRW 728,00 | KRW 756,00 | KRW 706,00 | 185,56K |
| 2026-07-20 | KRW 728,00 | -8,54 % | KRW 796,00 | KRW 809,00 | KRW 703,00 | 278,84K |
| 2026-07-16 | KRW 796,00 | +16,20 % | KRW 682,00 | KRW 867,00 | KRW 673,00 | 1,40M |
| 2026-07-15 | KRW 685,00 | +1,48 % | KRW 674,00 | KRW 740,00 | KRW 674,00 | 95,07K |
| 2026-07-14 | KRW 675,00 | +3,85 % | KRW 646,00 | KRW 708,00 | KRW 645,00 | 102,25K |
| 2026-07-13 | KRW 650,00 | -5,93 % | KRW 707,00 | KRW 708,00 | KRW 650,00 | 91,72K |
| 2026-07-10 | KRW 691,00 | +0,29 % | KRW 670,00 | KRW 695,00 | KRW 669,00 | 53,84K |
| 2026-07-09 | KRW 689,00 | -3,37 % | KRW 705,00 | KRW 711,00 | KRW 674,00 | 35,72K |
| 2026-07-08 | KRW 713,00 | -1,25 % | KRW 709,00 | KRW 735,00 | KRW 706,00 | 58,29K |
| 2026-07-07 | KRW 722,00 | +1,40 % | KRW 691,00 | KRW 734,00 | KRW 691,00 | 63,19K |
| 2026-07-06 | KRW 712,00 | +0,85 % | KRW 728,00 | KRW 728,00 | KRW 692,00 | 39,20K |
| 2026-07-03 | KRW 706,00 | -1,12 % | KRW 714,00 | KRW 717,00 | KRW 689,00 | 49,84K |
| 2026-07-02 | KRW 714,00 | -0,28 % | KRW 730,00 | KRW 766,00 | KRW 708,00 | 149,34K |
| 2026-07-01 | KRW 716,00 | +6,39 % | KRW 696,00 | KRW 723,00 | KRW 674,00 | 79,77K |
| 2026-06-30 | KRW 673,00 | -3,58 % | KRW 698,00 | KRW 718,00 | KRW 667,00 | 102,52K |
| 2026-06-29 | KRW 698,00 | 0,00 % | KRW 698,00 | KRW 768,00 | KRW 671,00 | 218,36K |
| 2026-06-26 | KRW 698,00 | -6,43 % | KRW 696,00 | KRW 744,00 | KRW 617,00 | 284,39K |
| 2026-06-25 | KRW 746,00 | -3,74 % | KRW 775,00 | KRW 790,00 | KRW 704,00 | 106,38K |
| 2026-06-24 | KRW 775,00 | -5,60 % | KRW 755,00 | KRW 834,00 | KRW 755,00 | 66,95K |
| 2026-06-23 | KRW 821,00 | -11,34 % | KRW 972,00 | KRW 972,00 | KRW 812,00 | 176,53K |
| 2026-06-22 | KRW 926,00 | -5,51 % | KRW 990,00 | KRW 990,00 | KRW 913,00 | 75,28K |
| 2026-06-19 | KRW 980,00 | -2,87 % | KRW 1.009,00 | KRW 1.009,00 | KRW 951,00 | 90,09K |
| 2026-06-18 | KRW 1.009,00 | +1,71 % | KRW 1.005,00 | KRW 1.009,00 | KRW 956,00 | 147,69K |
| 2026-06-17 | KRW 992,00 | -2,27 % | KRW 1.020,00 | KRW 1.020,00 | KRW 981,00 | 54,80K |
| 2026-06-16 | KRW 1.015,00 | -0,68 % | KRW 1.030,00 | KRW 1.033,00 | KRW 1.009,00 | 41,63K |
| 2026-06-15 | KRW 1.022,00 | -0,87 % | KRW 1.052,00 | KRW 1.052,00 | KRW 995,00 | 66,39K |
| 2026-06-12 | KRW 1.031,00 | +0,98 % | KRW 1.021,00 | KRW 1.075,00 | KRW 1.016,00 | 102,53K |
| 2026-06-11 | KRW 1.021,00 | -2,85 % | KRW 1.020,00 | KRW 1.071,00 | KRW 1.020,00 | 132,72K |
| 2026-06-10 | KRW 1.051,00 | +0,86 % | KRW 1.042,00 | KRW 1.080,00 | KRW 1.010,00 | 5 |
| 2026-06-09 | KRW 1.042,00 | +5,04 % | KRW 994,00 | KRW 1.091,00 | KRW 994,00 | 99,17K |
| 2026-06-08 | KRW 992,00 | -9,16 % | KRW 1.091,00 | KRW 1.091,00 | KRW 992,00 | 105,74K |
| 2026-06-05 | KRW 1.092,00 | +0,65 % | KRW 1.077,00 | KRW 1.172,00 | KRW 1.070,00 | 96,24K |
| 2026-06-04 | KRW 1.085,00 | +1,50 % | KRW 1.079,00 | KRW 1.180,00 | KRW 1.058,00 | 77,15K |
| 2026-06-02 | KRW 1.069,00 | -5,23 % | KRW 1.095,00 | KRW 1.178,00 | KRW 1.033,00 | 233,00K |
| 2026-06-01 | KRW 1.128,00 | -11,74 % | KRW 1.278,00 | KRW 1.279,00 | KRW 1.128,00 | 199,53K |
| 2026-05-29 | KRW 1.278,00 | +6,86 % | KRW 1.244,00 | KRW 1.339,00 | KRW 1.187,00 | 395,17K |
| 2026-05-28 | KRW 1.196,00 | -5,68 % | KRW 1.202,00 | KRW 1.252,00 | KRW 1.108,00 | 453,87K |
| 2026-05-27 | KRW 1.268,00 | +11,23 % | KRW 1.140,00 | KRW 1.305,00 | KRW 1.091,00 | 1,22M |
| 2026-05-26 | KRW 1.140,00 | +3,64 % | KRW 1.098,00 | KRW 1.151,00 | KRW 1.042,00 | 471,31K |
| 2026-05-22 | KRW 1.100,00 | +8,91 % | KRW 1.018,00 | KRW 1.102,00 | KRW 1.017,00 | 578,23K |