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 1.584,00 | -1,80 % | KRW 1.613,00 | KRW 1.613,00 | KRW 1.570,00 | 21,92K |
| 2026-10-01 | KRW 1.613,00 | +4,20 % | KRW 1.535,00 | KRW 1.614,00 | KRW 1.460,00 | 79,86K |
| 2026-09-30 | KRW 1.548,00 | -0,06 % | KRW 1.547,00 | KRW 1.551,00 | KRW 1.500,00 | 26,09K |
| 2026-09-29 | KRW 1.549,00 | -0,83 % | KRW 1.549,00 | KRW 1.563,00 | KRW 1.505,00 | 37,10K |
| 2026-09-28 | KRW 1.562,00 | +0,13 % | KRW 1.560,00 | KRW 1.568,00 | KRW 1.530,00 | 11,04K |
| 2026-09-23 | KRW 1.560,00 | +0,91 % | KRW 1.536,00 | KRW 1.569,00 | KRW 1.525,00 | 19,13K |
| 2026-09-22 | KRW 1.546,00 | -1,53 % | KRW 1.560,00 | KRW 1.569,00 | KRW 1.525,00 | 22,30K |
| 2026-09-21 | KRW 1.570,00 | -1,07 % | KRW 1.574,00 | KRW 1.581,00 | KRW 1.533,00 | 31,95K |
| 2026-09-18 | KRW 1.587,00 | 0,00 % | KRW 1.572,00 | KRW 1.667,00 | KRW 1.572,00 | 22,76K |
| 2026-09-17 | KRW 1.587,00 | -1,12 % | KRW 1.613,00 | KRW 1.633,00 | KRW 1.560,00 | 20,34K |
| 2026-09-16 | KRW 1.605,00 | -1,77 % | KRW 1.628,00 | KRW 1.630,00 | KRW 1.590,00 | 30,43K |
| 2026-09-15 | KRW 1.634,00 | -1,15 % | KRW 1.643,00 | KRW 1.650,00 | KRW 1.621,00 | 19,56K |
| 2026-09-14 | KRW 1.653,00 | -0,96 % | KRW 1.668,00 | KRW 1.679,00 | KRW 1.641,00 | 47,55K |
| 2026-09-11 | KRW 1.669,00 | +7,82 % | KRW 1.571,00 | KRW 1.730,00 | KRW 1.560,00 | 226,54K |
| 2026-09-10 | KRW 1.548,00 | -0,06 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.525,00 | 19,07K |
| 2026-09-09 | KRW 1.549,00 | 0,00 % | KRW 1.551,00 | KRW 1.561,00 | KRW 1.535,00 | 11,10K |
| 2026-09-08 | KRW 1.549,00 | -0,71 % | KRW 1.562,00 | KRW 1.565,00 | KRW 1.534,00 | 28,39K |
| 2026-09-07 | KRW 1.560,00 | +0,19 % | KRW 1.557,00 | KRW 1.560,00 | KRW 1.533,00 | 12,83K |
| 2026-09-04 | KRW 1.557,00 | +0,91 % | KRW 1.543,00 | KRW 1.561,00 | KRW 1.525,00 | 17,28K |
| 2026-09-03 | KRW 1.543,00 | -2,22 % | KRW 1.565,00 | KRW 1.571,00 | KRW 1.512,00 | 40,04K |
| 2026-09-02 | KRW 1.578,00 | -1,19 % | KRW 1.583,00 | KRW 1.587,00 | KRW 1.546,00 | 25,85K |
| 2026-09-01 | KRW 1.597,00 | -0,68 % | KRW 1.606,00 | KRW 1.606,00 | KRW 1.558,00 | 25,13K |
| 2026-08-31 | KRW 1.608,00 | -0,37 % | KRW 1.616,00 | KRW 1.616,00 | KRW 1.556,00 | 30,35K |
| 2026-08-28 | KRW 1.614,00 | +4,74 % | KRW 1.539,00 | KRW 1.725,00 | KRW 1.515,00 | 264,50K |
| 2026-08-27 | KRW 1.541,00 | -3,51 % | KRW 1.595,00 | KRW 1.598,00 | KRW 1.502,00 | 60,66K |
| 2026-08-26 | KRW 1.597,00 | -0,93 % | KRW 1.602,00 | KRW 1.609,00 | KRW 1.570,00 | 48,29K |
| 2026-08-25 | KRW 1.612,00 | +0,69 % | KRW 1.610,00 | KRW 1.620,00 | KRW 1.559,00 | 33,91K |
| 2026-08-24 | KRW 1.601,00 | +2,76 % | KRW 1.579,00 | KRW 1.650,00 | KRW 1.538,00 | 56,55K |
| 2026-08-21 | KRW 1.558,00 | +1,83 % | KRW 1.453,00 | KRW 1.576,00 | KRW 1.453,00 | 91,69K |
| 2026-08-20 | KRW 1.530,00 | +0,07 % | KRW 1.555,00 | KRW 1.560,00 | KRW 1.500,00 | 23,08K |
| 2026-08-19 | KRW 1.529,00 | +0,59 % | KRW 1.545,00 | KRW 1.545,00 | KRW 1.470,00 | 30,46K |
| 2026-08-18 | KRW 1.520,00 | -6,98 % | KRW 1.555,00 | KRW 1.555,00 | KRW 1.440,00 | 126,39K |
| 2026-08-14 | KRW 1.634,00 | -0,24 % | KRW 1.665,00 | KRW 1.666,00 | KRW 1.617,00 | 36,10K |
| 2026-08-13 | KRW 1.638,00 | +0,49 % | KRW 1.636,00 | KRW 1.648,00 | KRW 1.618,00 | 30,83K |
| 2026-08-12 | KRW 1.630,00 | +0,62 % | KRW 1.620,00 | KRW 1.674,00 | KRW 1.592,00 | 46,23K |
| 2026-08-11 | KRW 1.620,00 | -2,47 % | KRW 1.667,00 | KRW 1.669,00 | KRW 1.566,00 | 95,37K |
| 2026-08-10 | KRW 1.661,00 | +2,09 % | KRW 1.613,00 | KRW 1.661,00 | KRW 1.613,00 | 38,07K |
| 2026-08-07 | KRW 1.627,00 | -3,21 % | KRW 1.681,00 | KRW 1.681,00 | KRW 1.605,00 | 50,39K |
| 2026-08-06 | KRW 1.681,00 | -3,50 % | KRW 1.759,00 | KRW 1.786,00 | KRW 1.632,00 | 79,28K |
| 2026-08-05 | KRW 1.742,00 | +3,38 % | KRW 1.684,00 | KRW 1.852,00 | KRW 1.680,00 | 107,67K |
| 2026-08-04 | KRW 1.685,00 | +2,62 % | KRW 1.645,00 | KRW 1.729,00 | KRW 1.645,00 | 102,20K |
| 2026-08-03 | KRW 1.642,00 | -2,03 % | KRW 1.670,00 | KRW 1.676,00 | KRW 1.550,00 | 69,84K |
| 2026-07-31 | KRW 1.676,00 | +18,19 % | KRW 1.395,00 | KRW 1.695,00 | KRW 1.395,00 | 114,10K |
| 2026-07-30 | KRW 1.418,00 | -0,07 % | KRW 1.413,00 | KRW 1.449,00 | KRW 1.350,00 | 117,70K |
| 2026-07-29 | KRW 1.419,00 | -2,61 % | KRW 1.457,00 | KRW 1.530,00 | KRW 1.350,00 | 120,33K |
| 2026-07-28 | KRW 1.457,00 | -2,67 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.400,00 | 159,29K |
| 2026-07-27 | KRW 1.497,00 | -7,13 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.468,00 | 107,10K |
| 2026-07-24 | KRW 1.612,00 | -2,72 % | KRW 1.627,00 | KRW 1.640,00 | KRW 1.532,00 | 116,26K |
| 2026-07-23 | KRW 1.657,00 | +1,28 % | KRW 1.636,00 | KRW 1.701,00 | KRW 1.594,00 | 140,17K |
| 2026-07-22 | KRW 1.636,00 | -1,21 % | KRW 1.656,00 | KRW 1.795,00 | KRW 1.550,00 | 188,43K |
| 2026-07-21 | KRW 1.656,00 | -11,35 % | KRW 1.788,00 | KRW 1.832,00 | KRW 1.562,00 | 466,26K |
| 2026-07-20 | KRW 1.868,00 | +25,12 % | KRW 1.485,00 | KRW 1.932,00 | KRW 1.433,00 | 1,50M |
| 2026-07-16 | KRW 1.493,00 | -7,84 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.421,00 | 480,23K |
| 2026-07-15 | KRW 1.620,00 | -4,82 % | KRW 1.714,00 | KRW 2.135,00 | KRW 1.580,00 | 1,43M |
| 2026-07-14 | KRW 1.702,00 | -13,87 % | KRW 2.150,00 | KRW 2.405,00 | KRW 1.612,00 | 4,50M |
| 2026-07-13 | KRW 1.976,00 | +30,00 % | KRW 1.620,00 | KRW 1.976,00 | KRW 1.540,00 | 599,34K |
| 2026-07-10 | KRW 1.520,00 | +16,92 % | KRW 1.307,00 | KRW 1.549,00 | KRW 1.291,00 | 454,31K |
| 2026-07-09 | KRW 1.300,00 | +0,39 % | KRW 1.276,00 | KRW 1.337,00 | KRW 1.173,00 | 423,58K |
| 2026-07-08 | KRW 1.295,00 | +6,15 % | KRW 1.160,00 | KRW 1.295,00 | KRW 1.100,00 | 730,64K |
| 2026-07-07 | KRW 1.220,00 | -23,75 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.120,00 | 2,44M |
| 2026-07-06 | KRW 1.600,00 | -8,15 % | KRW 1.752,00 | KRW 1.860,00 | KRW 1.562,00 | 794,48K |
| 2026-07-03 | KRW 1.742,00 | -28,90 % | KRW 1.791,00 | KRW 1.840,00 | KRW 1.715,00 | 3,39M |
| 2026-07-02 | KRW 2.450,00 | -30,00 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.450,00 | 20,58K |
| 2026-07-01 | KRW 3.500,00 | -29,93 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.500,00 | 26,57K |
| 2026-06-30 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-29 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-26 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-25 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-24 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-23 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-22 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-19 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-18 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-17 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-16 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-15 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-06-12 | KRW 4.995,00 | +12,50 % | KRW 4.445,00 | KRW 5.240,00 | KRW 4.445,00 | 190,09K |
| 2026-06-11 | KRW 4.440,00 | +0,68 % | KRW 4.410,00 | KRW 4.485,00 | KRW 4.050,00 | 41,81K |
| 2026-06-10 | KRW 4.410,00 | -3,29 % | KRW 4.450,00 | KRW 4.630,00 | KRW 4.410,00 | 30 |
| 2026-06-09 | KRW 4.560,00 | -0,87 % | KRW 4.500,00 | KRW 4.680,00 | KRW 4.455,00 | 69,00K |
| 2026-06-08 | KRW 4.600,00 | -4,07 % | KRW 4.765,00 | KRW 4.975,00 | KRW 4.550,00 | 77,52K |
| 2026-06-05 | KRW 4.795,00 | +1,80 % | KRW 4.710,00 | KRW 4.860,00 | KRW 4.680,00 | 49,89K |
| 2026-06-04 | KRW 4.710,00 | -0,63 % | KRW 4.740,00 | KRW 4.770,00 | KRW 4.640,00 | 35,77K |
| 2026-06-02 | KRW 4.740,00 | -5,20 % | KRW 4.950,00 | KRW 4.970,00 | KRW 4.650,00 | 85,49K |
| 2026-06-01 | KRW 5.000,00 | -3,10 % | KRW 5.220,00 | KRW 5.220,00 | KRW 4.970,00 | 91,82K |
| 2026-05-29 | KRW 5.160,00 | +1,57 % | KRW 5.030,00 | KRW 5.240,00 | KRW 4.980,00 | 59,57K |
| 2026-05-28 | KRW 5.080,00 | -0,78 % | KRW 5.140,00 | KRW 5.160,00 | KRW 4.995,00 | 74,29K |
| 2026-05-27 | KRW 5.120,00 | -7,41 % | KRW 5.530,00 | KRW 5.570,00 | KRW 5.000,00 | 197,47K |
| 2026-05-26 | KRW 5.530,00 | -13,32 % | KRW 6.380,00 | KRW 6.380,00 | KRW 5.520,00 | 360,90K |
| 2026-05-22 | KRW 6.380,00 | +8,50 % | KRW 5.880,00 | KRW 6.500,00 | KRW 5.870,00 | 216,90K |