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 1.523,00 | -0,13 % | KRW 1.518,00 | KRW 1.541,00 | KRW 1.500,00 | 201,87K |
| 2026-10-01 | KRW 1.525,00 | +4,45 % | KRW 1.446,00 | KRW 1.530,00 | KRW 1.446,00 | 197,00K |
| 2026-09-30 | KRW 1.460,00 | 0,00 % | KRW 1.463,00 | KRW 1.497,00 | KRW 1.450,00 | 136,25K |
| 2026-09-29 | KRW 1.460,00 | -2,14 % | KRW 1.490,00 | KRW 1.509,00 | KRW 1.438,00 | 164,54K |
| 2026-09-28 | KRW 1.492,00 | +1,91 % | KRW 1.466,00 | KRW 1.535,00 | KRW 1.466,00 | 284,24K |
| 2026-09-23 | KRW 1.464,00 | -0,88 % | KRW 1.477,00 | KRW 1.498,00 | KRW 1.456,00 | 155,54K |
| 2026-09-22 | KRW 1.477,00 | -1,01 % | KRW 1.506,00 | KRW 1.530,00 | KRW 1.460,00 | 212,32K |
| 2026-09-21 | KRW 1.492,00 | -0,33 % | KRW 1.502,00 | KRW 1.529,00 | KRW 1.473,00 | 111,26K |
| 2026-09-18 | KRW 1.497,00 | +1,08 % | KRW 1.495,00 | KRW 1.530,00 | KRW 1.482,00 | 161,49K |
| 2026-09-17 | KRW 1.481,00 | +1,23 % | KRW 1.463,00 | KRW 1.495,00 | KRW 1.451,00 | 111,05K |
| 2026-09-16 | KRW 1.463,00 | +0,83 % | KRW 1.450,00 | KRW 1.479,00 | KRW 1.441,00 | 137,71K |
| 2026-09-15 | KRW 1.451,00 | -0,27 % | KRW 1.515,00 | KRW 1.515,00 | KRW 1.433,00 | 186,08K |
| 2026-09-14 | KRW 1.455,00 | -3,19 % | KRW 1.503,00 | KRW 1.514,00 | KRW 1.427,00 | 298,49K |
| 2026-09-11 | KRW 1.503,00 | -2,40 % | KRW 1.510,00 | KRW 1.535,00 | KRW 1.500,00 | 198,30K |
| 2026-09-10 | KRW 1.540,00 | +1,58 % | KRW 1.501,00 | KRW 1.554,00 | KRW 1.501,00 | 186,72K |
| 2026-09-09 | KRW 1.516,00 | +0,26 % | KRW 1.560,00 | KRW 1.566,00 | KRW 1.501,00 | 178,64K |
| 2026-09-08 | KRW 1.512,00 | -3,20 % | KRW 1.565,00 | KRW 1.566,00 | KRW 1.500,00 | 291,90K |
| 2026-09-07 | KRW 1.562,00 | 0,00 % | KRW 1.564,00 | KRW 1.615,00 | KRW 1.556,00 | 188,85K |
| 2026-09-04 | KRW 1.562,00 | +1,56 % | KRW 1.531,00 | KRW 1.609,00 | KRW 1.531,00 | 263,93K |
| 2026-09-03 | KRW 1.538,00 | 0,00 % | KRW 1.617,00 | KRW 1.759,00 | KRW 1.518,00 | 1,05M |
| 2026-09-02 | KRW 1.538,00 | -2,10 % | KRW 1.541,00 | KRW 1.622,00 | KRW 1.474,00 | 363,73K |
| 2026-09-01 | KRW 1.571,00 | -2,72 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.570,00 | 324,04K |
| 2026-08-31 | KRW 1.615,00 | +2,28 % | KRW 1.564,00 | KRW 1.640,00 | KRW 1.521,00 | 212,11K |
| 2026-08-28 | KRW 1.579,00 | +0,77 % | KRW 1.570,00 | KRW 1.591,00 | KRW 1.539,00 | 179,15K |
| 2026-08-27 | KRW 1.567,00 | +1,10 % | KRW 1.551,00 | KRW 1.595,00 | KRW 1.550,00 | 210,33K |
| 2026-08-26 | KRW 1.550,00 | -1,15 % | KRW 1.568,00 | KRW 1.579,00 | KRW 1.531,00 | 204,27K |
| 2026-08-25 | KRW 1.568,00 | +0,71 % | KRW 1.557,00 | KRW 1.571,00 | KRW 1.455,00 | 363,27K |
| 2026-08-24 | KRW 1.557,00 | -2,01 % | KRW 1.589,00 | KRW 1.670,00 | KRW 1.541,00 | 390,36K |
| 2026-08-21 | KRW 1.589,00 | -6,53 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.587,00 | 531,68K |
| 2026-08-20 | KRW 1.700,00 | -1,62 % | KRW 1.748,00 | KRW 1.790,00 | KRW 1.682,00 | 683,77K |
| 2026-08-19 | KRW 1.728,00 | -6,49 % | KRW 1.930,00 | KRW 2.010,00 | KRW 1.728,00 | 2,83M |
| 2026-08-18 | KRW 1.848,00 | +8,90 % | KRW 1.699,00 | KRW 1.850,00 | KRW 1.620,00 | 1,32M |
| 2026-08-14 | KRW 1.697,00 | -2,30 % | KRW 1.763,00 | KRW 1.800,00 | KRW 1.670,00 | 506,93K |
| 2026-08-13 | KRW 1.737,00 | -2,14 % | KRW 1.762,00 | KRW 1.830,00 | KRW 1.725,00 | 644,44K |
| 2026-08-12 | KRW 1.775,00 | +1,49 % | KRW 1.700,00 | KRW 1.786,00 | KRW 1.643,00 | 711,71K |
| 2026-08-11 | KRW 1.749,00 | +16,52 % | KRW 1.503,00 | KRW 1.864,00 | KRW 1.480,00 | 3,27M |
| 2026-08-10 | KRW 1.501,00 | +7,68 % | KRW 1.402,00 | KRW 1.580,00 | KRW 1.401,00 | 982,10K |
| 2026-08-07 | KRW 1.394,00 | -3,13 % | KRW 1.439,00 | KRW 1.468,00 | KRW 1.378,00 | 255,11K |
| 2026-08-06 | KRW 1.439,00 | +2,06 % | KRW 1.386,00 | KRW 1.449,00 | KRW 1.284,00 | 366,37K |
| 2026-08-05 | KRW 1.410,00 | +3,75 % | KRW 1.388,00 | KRW 1.417,00 | KRW 1.370,00 | 444,73K |
| 2026-08-04 | KRW 1.359,00 | +6,50 % | KRW 1.277,00 | KRW 1.368,00 | KRW 1.277,00 | 508,63K |
| 2026-08-03 | KRW 1.276,00 | +1,67 % | KRW 1.250,00 | KRW 1.345,00 | KRW 1.237,00 | 618,77K |
| 2026-07-31 | KRW 1.255,00 | +9,23 % | KRW 1.240,00 | KRW 1.292,00 | KRW 1.210,00 | 621,77K |
| 2026-07-30 | KRW 1.149,00 | -1,63 % | KRW 1.097,00 | KRW 1.249,00 | KRW 1.097,00 | 597,20K |
| 2026-07-29 | KRW 1.168,00 | -10,29 % | KRW 1.302,00 | KRW 1.330,00 | KRW 1.120,00 | 1,27M |
| 2026-07-28 | KRW 1.302,00 | -11,85 % | KRW 1.426,00 | KRW 1.426,00 | KRW 1.275,00 | 780,30K |
| 2026-07-27 | KRW 1.477,00 | +2,71 % | KRW 1.490,00 | KRW 1.524,00 | KRW 1.450,00 | 373,97K |
| 2026-07-24 | KRW 1.438,00 | -9,27 % | KRW 1.577,00 | KRW 1.577,00 | KRW 1.437,00 | 1,00M |
| 2026-07-23 | KRW 1.585,00 | +1,28 % | KRW 1.569,00 | KRW 1.605,00 | KRW 1.455,00 | 1,01M |
| 2026-07-22 | KRW 1.565,00 | +1,62 % | KRW 1.570,00 | KRW 1.650,00 | KRW 1.565,00 | 795,50K |
| 2026-07-21 | KRW 1.540,00 | -1,22 % | KRW 1.583,00 | KRW 1.650,00 | KRW 1.495,00 | 847,23K |
| 2026-07-20 | KRW 1.559,00 | -7,91 % | KRW 1.641,00 | KRW 1.707,00 | KRW 1.542,00 | 919,64K |
| 2026-07-16 | KRW 1.693,00 | -9,08 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.672,00 | 1,12M |
| 2026-07-15 | KRW 1.862,00 | +3,22 % | KRW 1.850,00 | KRW 1.988,00 | KRW 1.846,00 | 976,96K |
| 2026-07-14 | KRW 1.804,00 | -7,06 % | KRW 1.901,00 | KRW 1.950,00 | KRW 1.755,00 | 1,33M |
| 2026-07-13 | KRW 1.941,00 | -11,17 % | KRW 2.150,00 | KRW 2.225,00 | KRW 1.932,00 | 1,95M |
| 2026-07-10 | KRW 2.185,00 | +3,55 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.075,00 | 2,34M |
| 2026-07-09 | KRW 2.110,00 | +10,41 % | KRW 1.930,00 | KRW 2.245,00 | KRW 1.863,00 | 4,58M |
| 2026-07-08 | KRW 1.911,00 | -2,15 % | KRW 1.945,00 | KRW 2.265,00 | KRW 1.824,00 | 3,77M |
| 2026-07-07 | KRW 1.953,00 | -8,31 % | KRW 2.020,00 | KRW 2.090,00 | KRW 1.851,00 | 2,15M |
| 2026-07-06 | KRW 2.130,00 | -6,17 % | KRW 2.270,00 | KRW 2.295,00 | KRW 2.060,00 | 2,41M |
| 2026-07-03 | KRW 2.270,00 | +2,02 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.105,00 | 3,88M |
| 2026-07-02 | KRW 2.225,00 | -13,59 % | KRW 2.495,00 | KRW 2.745,00 | KRW 2.210,00 | 8,18M |
| 2026-07-01 | KRW 2.575,00 | +3,62 % | KRW 2.620,00 | KRW 2.700,00 | KRW 2.340,00 | 16,22M |
| 2026-06-30 | KRW 2.485,00 | +29,83 % | KRW 2.050,00 | KRW 2.485,00 | KRW 2.000,00 | 14,56M |
| 2026-06-29 | KRW 1.914,00 | +19,70 % | KRW 1.651,00 | KRW 2.075,00 | KRW 1.651,00 | 6,20M |
| 2026-06-26 | KRW 1.599,00 | -4,25 % | KRW 1.670,00 | KRW 1.742,00 | KRW 1.547,00 | 1,01M |
| 2026-06-25 | KRW 1.670,00 | -7,99 % | KRW 1.830,00 | KRW 1.900,00 | KRW 1.610,00 | 1,14M |
| 2026-06-24 | KRW 1.815,00 | -0,49 % | KRW 1.800,00 | KRW 1.884,00 | KRW 1.764,00 | 670,63K |
| 2026-06-23 | KRW 1.824,00 | -11,02 % | KRW 2.025,00 | KRW 2.045,00 | KRW 1.803,00 | 1,18M |
| 2026-06-22 | KRW 2.050,00 | +3,43 % | KRW 1.982,00 | KRW 2.160,00 | KRW 1.980,00 | 1,27M |
| 2026-06-19 | KRW 1.982,00 | -3,32 % | KRW 2.060,00 | KRW 2.200,00 | KRW 1.950,00 | 2,26M |
| 2026-06-18 | KRW 2.050,00 | +4,49 % | KRW 2.295,00 | KRW 2.465,00 | KRW 2.050,00 | 10,45M |
| 2026-06-17 | KRW 1.962,00 | +0,67 % | KRW 1.913,00 | KRW 2.150,00 | KRW 1.880,00 | 1,49M |
| 2026-06-16 | KRW 1.949,00 | +7,32 % | KRW 1.845,00 | KRW 1.960,00 | KRW 1.799,00 | 1,65M |
| 2026-06-15 | KRW 1.816,00 | +1,34 % | KRW 1.875,00 | KRW 1.939,00 | KRW 1.763,00 | 860,78K |
| 2026-06-12 | KRW 1.792,00 | +2,75 % | KRW 1.765,00 | KRW 1.899,00 | KRW 1.750,00 | 749,32K |
| 2026-06-11 | KRW 1.744,00 | -2,08 % | KRW 1.737,00 | KRW 1.868,00 | KRW 1.710,00 | 697,68K |
| 2026-06-10 | KRW 1.781,00 | -11,39 % | KRW 1.991,00 | KRW 2.015,00 | KRW 1.765,00 | 2,85K |
| 2026-06-09 | KRW 2.010,00 | +11,42 % | KRW 1.806,00 | KRW 2.100,00 | KRW 1.700,00 | 1,84M |
| 2026-06-08 | KRW 1.804,00 | +1,46 % | KRW 1.691,00 | KRW 1.860,00 | KRW 1.610,00 | 1,17M |
| 2026-06-05 | KRW 1.778,00 | +5,77 % | KRW 1.620,00 | KRW 1.824,00 | KRW 1.578,00 | 1,97M |
| 2026-06-04 | KRW 1.681,00 | -4,49 % | KRW 1.753,00 | KRW 1.879,00 | KRW 1.680,00 | 1,39M |
| 2026-06-02 | KRW 1.760,00 | -11,42 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.758,00 | 1,73M |
| 2026-06-01 | KRW 1.987,00 | -11,49 % | KRW 2.215,00 | KRW 2.215,00 | KRW 1.951,00 | 2,84M |
| 2026-05-29 | KRW 2.245,00 | -4,67 % | KRW 2.375,00 | KRW 2.525,00 | KRW 2.160,00 | 6,04M |
| 2026-05-28 | KRW 2.355,00 | +16,87 % | KRW 2.005,00 | KRW 2.430,00 | KRW 1.979,00 | 10,67M |
| 2026-05-27 | KRW 2.015,00 | -10,44 % | KRW 2.235,00 | KRW 2.245,00 | KRW 2.005,00 | 3,17M |
| 2026-05-26 | KRW 2.250,00 | +11,11 % | KRW 2.190,00 | KRW 2.340,00 | KRW 1.995,00 | 9,60M |
| 2026-05-22 | KRW 2.025,00 | +6,69 % | KRW 1.920,00 | KRW 2.150,00 | KRW 1.861,00 | 9,44M |