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 1.600,00 | -2,91 % | KRW 1.664,00 | KRW 1.664,00 | KRW 1.517,00 | 133,86K |
| 2026-09-30 | KRW 1.648,00 | -0,30 % | KRW 1.661,00 | KRW 1.672,00 | KRW 1.648,00 | 111,40K |
| 2026-09-29 | KRW 1.653,00 | -0,48 % | KRW 1.661,00 | KRW 1.663,00 | KRW 1.650,00 | 24,12K |
| 2026-09-28 | KRW 1.661,00 | +1,59 % | KRW 1.636,00 | KRW 1.661,00 | KRW 1.622,00 | 69,84K |
| 2026-09-23 | KRW 1.635,00 | -0,97 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.623,00 | 28,92K |
| 2026-09-22 | KRW 1.651,00 | +1,60 % | KRW 1.620,00 | KRW 1.654,00 | KRW 1.620,00 | 71,17K |
| 2026-09-21 | KRW 1.625,00 | -2,99 % | KRW 1.673,00 | KRW 1.673,00 | KRW 1.619,00 | 66,28K |
| 2026-09-18 | KRW 1.675,00 | -0,36 % | KRW 1.680,00 | KRW 1.684,00 | KRW 1.639,00 | 46,66K |
| 2026-09-17 | KRW 1.681,00 | +0,12 % | KRW 1.679,00 | KRW 1.688,00 | KRW 1.658,00 | 37,02K |
| 2026-09-16 | KRW 1.679,00 | +1,27 % | KRW 1.660,00 | KRW 1.679,00 | KRW 1.642,00 | 25,29K |
| 2026-09-15 | KRW 1.658,00 | +0,42 % | KRW 1.658,00 | KRW 1.658,00 | KRW 1.635,00 | 38,77K |
| 2026-09-14 | KRW 1.651,00 | -2,02 % | KRW 1.685,00 | KRW 1.685,00 | KRW 1.640,00 | 42,70K |
| 2026-09-11 | KRW 1.685,00 | -0,24 % | KRW 1.689,00 | KRW 1.692,00 | KRW 1.655,00 | 41,86K |
| 2026-09-10 | KRW 1.689,00 | +0,42 % | KRW 1.683,00 | KRW 1.690,00 | KRW 1.658,00 | 52,17K |
| 2026-09-09 | KRW 1.682,00 | -1,52 % | KRW 1.708,00 | KRW 1.714,00 | KRW 1.682,00 | 52,82K |
| 2026-09-08 | KRW 1.708,00 | 0,00 % | KRW 1.709,00 | KRW 1.724,00 | KRW 1.688,00 | 68,17K |
| 2026-09-07 | KRW 1.708,00 | +1,07 % | KRW 1.690,00 | KRW 1.711,00 | KRW 1.669,00 | 98,36K |
| 2026-09-04 | KRW 1.690,00 | +0,30 % | KRW 1.684,00 | KRW 1.690,00 | KRW 1.661,00 | 44,75K |
| 2026-09-03 | KRW 1.685,00 | +2,68 % | KRW 1.641,00 | KRW 1.690,00 | KRW 1.637,00 | 112,04K |
| 2026-09-02 | KRW 1.641,00 | +1,05 % | KRW 1.624,00 | KRW 1.664,00 | KRW 1.611,00 | 185,24K |
| 2026-09-01 | KRW 1.624,00 | +2,01 % | KRW 1.592,00 | KRW 1.627,00 | KRW 1.588,00 | 98,63K |
| 2026-08-31 | KRW 1.592,00 | +0,38 % | KRW 1.618,00 | KRW 1.618,00 | KRW 1.574,00 | 81,99K |
| 2026-08-28 | KRW 1.586,00 | +0,51 % | KRW 1.575,00 | KRW 1.586,00 | KRW 1.566,00 | 28,36K |
| 2026-08-27 | KRW 1.578,00 | -0,13 % | KRW 1.580,00 | KRW 1.589,00 | KRW 1.562,00 | 41,88K |
| 2026-08-26 | KRW 1.580,00 | -0,63 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.533,00 | 199,99K |
| 2026-08-25 | KRW 1.590,00 | +1,15 % | KRW 1.572,00 | KRW 1.592,00 | KRW 1.564,00 | 65,77K |
| 2026-08-24 | KRW 1.572,00 | +0,13 % | KRW 1.570,00 | KRW 1.579,00 | KRW 1.551,00 | 31,49K |
| 2026-08-21 | KRW 1.570,00 | -0,82 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.550,00 | 80,43K |
| 2026-08-20 | KRW 1.583,00 | -4,23 % | KRW 1.640,00 | KRW 1.641,00 | KRW 1.571,00 | 118,63K |
| 2026-08-19 | KRW 1.653,00 | -0,12 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.601,00 | 60,35K |
| 2026-08-18 | KRW 1.655,00 | +0,55 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.625,00 | 121,20K |
| 2026-08-14 | KRW 1.646,00 | +1,54 % | KRW 1.621,00 | KRW 1.648,00 | KRW 1.606,00 | 97,14K |
| 2026-08-13 | KRW 1.621,00 | -1,04 % | KRW 1.639,00 | KRW 1.659,00 | KRW 1.600,00 | 92,07K |
| 2026-08-12 | KRW 1.638,00 | +1,17 % | KRW 1.627,00 | KRW 1.638,00 | KRW 1.613,00 | 105,85K |
| 2026-08-11 | KRW 1.619,00 | +1,00 % | KRW 1.590,00 | KRW 1.645,00 | KRW 1.590,00 | 127,34K |
| 2026-08-10 | KRW 1.603,00 | +1,91 % | KRW 1.581,00 | KRW 1.603,00 | KRW 1.572,00 | 25,26K |
| 2026-08-07 | KRW 1.573,00 | +0,83 % | KRW 1.561,00 | KRW 1.595,00 | KRW 1.559,00 | 77,62K |
| 2026-08-06 | KRW 1.560,00 | +0,84 % | KRW 1.556,00 | KRW 1.580,00 | KRW 1.544,00 | 37,86K |
| 2026-08-05 | KRW 1.547,00 | +1,64 % | KRW 1.564,00 | KRW 1.564,00 | KRW 1.522,00 | 68,58K |
| 2026-08-04 | KRW 1.522,00 | +3,05 % | KRW 1.478,00 | KRW 1.533,00 | KRW 1.478,00 | 50,11K |
| 2026-08-03 | KRW 1.477,00 | +0,82 % | KRW 1.487,00 | KRW 1.487,00 | KRW 1.467,00 | 45,47K |
| 2026-07-31 | KRW 1.465,00 | -0,20 % | KRW 1.490,00 | KRW 1.490,00 | KRW 1.400,00 | 140,71K |
| 2026-07-30 | KRW 1.468,00 | -0,47 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.453,00 | 156,46K |
| 2026-07-29 | KRW 1.475,00 | -4,03 % | KRW 1.525,00 | KRW 1.570,00 | KRW 1.473,00 | 393,11K |
| 2026-07-28 | KRW 1.537,00 | -4,00 % | KRW 1.628,00 | KRW 1.659,00 | KRW 1.530,00 | 436,91K |
| 2026-07-27 | KRW 1.601,00 | +0,50 % | KRW 1.587,00 | KRW 1.665,00 | KRW 1.580,00 | 655,69K |
| 2026-07-24 | KRW 1.593,00 | +1,27 % | KRW 1.576,00 | KRW 1.840,00 | KRW 1.564,00 | 3,43M |
| 2026-07-23 | KRW 1.573,00 | +0,13 % | KRW 1.580,00 | KRW 1.586,00 | KRW 1.560,00 | 59,34K |
| 2026-07-22 | KRW 1.571,00 | -3,26 % | KRW 1.639,00 | KRW 1.640,00 | KRW 1.569,00 | 91,19K |
| 2026-07-21 | KRW 1.624,00 | -0,61 % | KRW 1.587,00 | KRW 1.634,00 | KRW 1.587,00 | 94,78K |
| 2026-07-20 | KRW 1.634,00 | -0,49 % | KRW 1.625,00 | KRW 1.665,00 | KRW 1.624,00 | 116,46K |
| 2026-07-16 | KRW 1.642,00 | +0,31 % | KRW 1.588,00 | KRW 1.657,00 | KRW 1.588,00 | 103,04K |
| 2026-07-15 | KRW 1.637,00 | +3,61 % | KRW 1.581,00 | KRW 1.643,00 | KRW 1.569,00 | 169,70K |
| 2026-07-14 | KRW 1.580,00 | -0,06 % | KRW 1.536,00 | KRW 1.594,00 | KRW 1.536,00 | 82,35K |
| 2026-07-13 | KRW 1.581,00 | -2,11 % | KRW 1.611,00 | KRW 1.630,00 | KRW 1.550,00 | 87,44K |
| 2026-07-10 | KRW 1.615,00 | +3,33 % | KRW 1.563,00 | KRW 1.620,00 | KRW 1.560,00 | 57,71K |
| 2026-07-09 | KRW 1.563,00 | +0,97 % | KRW 1.541,00 | KRW 1.594,00 | KRW 1.530,00 | 70,67K |
| 2026-07-08 | KRW 1.548,00 | -0,26 % | KRW 1.555,00 | KRW 1.560,00 | KRW 1.527,00 | 50,47K |
| 2026-07-07 | KRW 1.552,00 | +0,45 % | KRW 1.545,00 | KRW 1.564,00 | KRW 1.538,00 | 29,43K |
| 2026-07-06 | KRW 1.545,00 | -0,26 % | KRW 1.549,00 | KRW 1.572,00 | KRW 1.539,00 | 90,13K |
| 2026-07-03 | KRW 1.549,00 | +1,91 % | KRW 1.515,00 | KRW 1.550,00 | KRW 1.506,00 | 64,54K |
| 2026-07-02 | KRW 1.520,00 | -0,85 % | KRW 1.511,00 | KRW 1.544,00 | KRW 1.511,00 | 52,70K |
| 2026-07-01 | KRW 1.533,00 | +1,79 % | KRW 1.515,00 | KRW 1.543,00 | KRW 1.502,00 | 28,70K |
| 2026-06-30 | KRW 1.506,00 | -3,59 % | KRW 1.550,00 | KRW 1.619,00 | KRW 1.506,00 | 137,62K |
| 2026-06-29 | KRW 1.562,00 | +4,69 % | KRW 1.510,00 | KRW 1.562,00 | KRW 1.492,00 | 136,11K |
| 2026-06-26 | KRW 1.492,00 | +0,27 % | KRW 1.532,00 | KRW 1.532,00 | KRW 1.470,00 | 204,17K |
| 2026-06-25 | KRW 1.488,00 | +0,40 % | KRW 1.478,00 | KRW 1.515,00 | KRW 1.471,00 | 163,91K |
| 2026-06-24 | KRW 1.482,00 | -1,33 % | KRW 1.502,00 | KRW 1.504,00 | KRW 1.469,00 | 172,45K |
| 2026-06-23 | KRW 1.502,00 | -3,59 % | KRW 1.638,00 | KRW 1.638,00 | KRW 1.490,00 | 173,92K |
| 2026-06-22 | KRW 1.558,00 | +0,06 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.543,00 | 186,66K |
| 2026-06-19 | KRW 1.557,00 | -5,29 % | KRW 1.663,00 | KRW 1.663,00 | KRW 1.557,00 | 166,95K |
| 2026-06-18 | KRW 1.644,00 | -1,26 % | KRW 1.651,00 | KRW 1.665,00 | KRW 1.643,00 | 137,49K |
| 2026-06-17 | KRW 1.665,00 | -3,59 % | KRW 1.728,00 | KRW 1.728,00 | KRW 1.665,00 | 251,96K |
| 2026-06-16 | KRW 1.727,00 | -0,17 % | KRW 1.748,00 | KRW 1.749,00 | KRW 1.695,00 | 173,31K |
| 2026-06-15 | KRW 1.730,00 | +2,49 % | KRW 1.688,00 | KRW 1.730,00 | KRW 1.659,00 | 122,15K |
| 2026-06-12 | KRW 1.688,00 | +2,06 % | KRW 1.654,00 | KRW 1.701,00 | KRW 1.650,00 | 158,53K |
| 2026-06-11 | KRW 1.654,00 | -1,78 % | KRW 1.680,00 | KRW 1.684,00 | KRW 1.607,00 | 287,31K |
| 2026-06-10 | KRW 1.684,00 | +7,26 % | KRW 1.569,00 | KRW 1.745,00 | KRW 1.543,00 | 1,20K |
| 2026-06-09 | KRW 1.570,00 | +2,95 % | KRW 1.506,00 | KRW 1.600,00 | KRW 1.501,00 | 241,81K |
| 2026-06-08 | KRW 1.525,00 | -4,27 % | KRW 1.578,00 | KRW 1.590,00 | KRW 1.525,00 | 271,17K |
| 2026-06-05 | KRW 1.593,00 | -1,67 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.578,00 | 191,70K |
| 2026-06-04 | KRW 1.620,00 | -0,67 % | KRW 1.631,00 | KRW 1.633,00 | KRW 1.552,00 | 175,52K |
| 2026-06-02 | KRW 1.631,00 | +0,49 % | KRW 1.618,00 | KRW 1.631,00 | KRW 1.533,00 | 150,83K |
| 2026-06-01 | KRW 1.623,00 | -4,87 % | KRW 1.691,00 | KRW 1.701,00 | KRW 1.595,00 | 270,73K |
| 2026-05-29 | KRW 1.706,00 | -0,58 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.678,00 | 116,27K |
| 2026-05-28 | KRW 1.716,00 | +0,23 % | KRW 1.718,00 | KRW 1.721,00 | KRW 1.686,00 | 183,21K |
| 2026-05-27 | KRW 1.712,00 | -2,73 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.701,00 | 173,07K |
| 2026-05-26 | KRW 1.760,00 | -2,82 % | KRW 1.830,00 | KRW 1.834,00 | KRW 1.732,00 | 328,38K |
| 2026-05-22 | KRW 1.811,00 | +1,63 % | KRW 1.791,00 | KRW 1.836,00 | KRW 1.791,00 | 97,03K |
| 2026-05-21 | KRW 1.782,00 | -0,83 % | KRW 1.794,00 | KRW 1.848,00 | KRW 1.772,00 | 173,23K |