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 1.349,00 | +29,96 % | KRW 1.099,00 | KRW 1.349,00 | KRW 1.040,00 | 1,31M |
| 2026-10-01 | KRW 1.038,00 | -4,51 % | KRW 1.105,00 | KRW 1.165,00 | KRW 1.038,00 | 302,71K |
| 2026-09-30 | KRW 1.087,00 | -6,29 % | KRW 1.100,00 | KRW 1.180,00 | KRW 1.045,00 | 299,72K |
| 2026-09-29 | KRW 1.160,00 | -3,73 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.140,00 | 169,02K |
| 2026-09-28 | KRW 1.205,00 | -3,91 % | KRW 1.253,00 | KRW 1.291,00 | KRW 1.197,00 | 84,98K |
| 2026-09-23 | KRW 1.254,00 | +3,98 % | KRW 1.206,00 | KRW 1.320,00 | KRW 1.199,00 | 190,29K |
| 2026-09-22 | KRW 1.206,00 | -4,66 % | KRW 1.265,00 | KRW 1.290,00 | KRW 1.176,00 | 182,37K |
| 2026-09-21 | KRW 1.265,00 | -6,99 % | KRW 1.466,00 | KRW 1.466,00 | KRW 1.235,00 | 290,98K |
| 2026-09-18 | KRW 1.360,00 | +9,32 % | KRW 1.257,00 | KRW 1.382,00 | KRW 1.249,00 | 357,90K |
| 2026-09-17 | KRW 1.244,00 | +8,65 % | KRW 1.240,00 | KRW 1.349,00 | KRW 1.199,00 | 293,20K |
| 2026-09-16 | KRW 1.145,00 | -5,68 % | KRW 1.210,00 | KRW 1.259,00 | KRW 1.145,00 | 132,93K |
| 2026-09-15 | KRW 1.214,00 | +8,59 % | KRW 1.164,00 | KRW 1.249,00 | KRW 1.109,00 | 136,23K |
| 2026-09-14 | KRW 1.118,00 | -4,28 % | KRW 1.110,00 | KRW 1.144,00 | KRW 1.080,00 | 116,45K |
| 2026-09-11 | KRW 1.168,00 | -5,65 % | KRW 1.230,00 | KRW 1.231,00 | KRW 1.140,00 | 146,95K |
| 2026-09-10 | KRW 1.238,00 | +9,27 % | KRW 1.106,00 | KRW 1.280,00 | KRW 1.106,00 | 298,94K |
| 2026-09-09 | KRW 1.133,00 | -8,56 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.068,00 | 327,07K |
| 2026-09-08 | KRW 1.239,00 | +2,06 % | KRW 1.180,00 | KRW 1.260,00 | KRW 1.180,00 | 122,94K |
| 2026-09-07 | KRW 1.214,00 | +5,11 % | KRW 1.179,00 | KRW 1.270,00 | KRW 1.123,00 | 187,98K |
| 2026-09-04 | KRW 1.155,00 | -1,70 % | KRW 1.123,00 | KRW 1.197,00 | KRW 1.055,00 | 392,28K |
| 2026-09-03 | KRW 1.175,00 | -15,41 % | KRW 1.464,00 | KRW 1.520,00 | KRW 1.126,00 | 595,87K |
| 2026-09-02 | KRW 1.389,00 | +3,19 % | KRW 1.346,00 | KRW 1.427,00 | KRW 1.290,00 | 310,39K |
| 2026-09-01 | KRW 1.346,00 | +9,08 % | KRW 1.233,00 | KRW 1.390,00 | KRW 1.206,00 | 623,42K |
| 2026-08-31 | KRW 1.234,00 | +0,57 % | KRW 1.180,00 | KRW 1.297,00 | KRW 1.160,00 | 336,25K |
| 2026-08-28 | KRW 1.227,00 | +9,46 % | KRW 1.111,00 | KRW 1.454,00 | KRW 1.080,00 | 1,66M |
| 2026-08-27 | KRW 1.121,00 | +20,28 % | KRW 950,00 | KRW 1.211,00 | KRW 945,00 | 2,62M |
| 2026-08-26 | KRW 932,00 | -7,63 % | KRW 994,00 | KRW 997,00 | KRW 931,00 | 206,33K |
| 2026-08-25 | KRW 1.009,00 | +1,92 % | KRW 989,00 | KRW 1.087,00 | KRW 940,00 | 579,39K |
| 2026-08-24 | KRW 990,00 | +11,11 % | KRW 945,00 | KRW 1.143,00 | KRW 900,00 | 1,39M |
| 2026-08-21 | KRW 891,00 | -8,62 % | KRW 975,00 | KRW 1.138,00 | KRW 877,00 | 450,55K |
| 2026-08-20 | KRW 975,00 | -12,56 % | KRW 1.116,00 | KRW 1.163,00 | KRW 975,00 | 500,09K |
| 2026-08-19 | KRW 1.115,00 | +6,70 % | KRW 1.108,00 | KRW 1.358,00 | KRW 1.012,00 | 4,05M |
| 2026-08-18 | KRW 1.045,00 | +29,98 % | KRW 820,00 | KRW 1.045,00 | KRW 818,00 | 819,81K |
| 2026-08-14 | KRW 804,00 | +1,77 % | KRW 785,00 | KRW 840,00 | KRW 777,00 | 244,49K |
| 2026-08-13 | KRW 790,00 | -0,75 % | KRW 811,00 | KRW 990,00 | KRW 785,00 | 823,62K |
| 2026-08-12 | KRW 796,00 | -14,04 % | KRW 926,00 | KRW 973,00 | KRW 796,00 | 473,70K |
| 2026-08-11 | KRW 926,00 | -6,65 % | KRW 990,00 | KRW 1.000,00 | KRW 919,00 | 240,67K |
| 2026-08-10 | KRW 992,00 | -3,78 % | KRW 1.031,00 | KRW 1.070,00 | KRW 956,00 | 282,07K |
| 2026-08-07 | KRW 1.031,00 | +3,10 % | KRW 1.003,00 | KRW 1.300,00 | KRW 984,00 | 1,53M |
| 2026-08-06 | KRW 1.000,00 | -6,19 % | KRW 1.065,00 | KRW 1.065,00 | KRW 997,00 | 236,05K |
| 2026-08-05 | KRW 1.066,00 | -2,91 % | KRW 1.120,00 | KRW 1.130,00 | KRW 1.023,00 | 246,05K |
| 2026-08-04 | KRW 1.098,00 | -11,09 % | KRW 1.211,00 | KRW 1.245,00 | KRW 1.086,00 | 427,04K |
| 2026-08-03 | KRW 1.235,00 | -0,24 % | KRW 1.202,00 | KRW 1.280,00 | KRW 1.181,00 | 194,92K |
| 2026-07-31 | KRW 1.238,00 | -1,35 % | KRW 1.201,00 | KRW 1.336,00 | KRW 1.201,00 | 260,68K |
| 2026-07-30 | KRW 1.255,00 | -3,76 % | KRW 1.313,00 | KRW 1.406,00 | KRW 1.184,00 | 526,30K |
| 2026-07-29 | KRW 1.304,00 | +6,02 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.141,00 | 1,43M |
| 2026-07-28 | KRW 1.230,00 | -0,40 % | KRW 1.280,00 | KRW 1.500,00 | KRW 1.200,00 | 1,34M |
| 2026-07-27 | KRW 1.235,00 | +2,32 % | KRW 1.176,00 | KRW 1.540,00 | KRW 1.058,00 | 3,09M |
| 2026-07-24 | KRW 1.207,00 | +29,92 % | KRW 903,00 | KRW 1.207,00 | KRW 841,00 | 715,18K |
| 2026-07-23 | KRW 929,00 | -17,20 % | KRW 1.088,00 | KRW 1.247,00 | KRW 923,00 | 1,95M |
| 2026-07-22 | KRW 1.122,00 | -29,96 % | KRW 1.498,00 | KRW 1.683,00 | KRW 1.122,00 | 3,84M |
| 2026-07-21 | KRW 1.602,00 | +29,93 % | KRW 1.602,00 | KRW 1.602,00 | KRW 1.480,00 | 556,96K |
| 2026-07-20 | KRW 1.233,00 | +29,93 % | KRW 967,00 | KRW 1.233,00 | KRW 943,00 | 1,14M |
| 2026-07-16 | KRW 949,00 | +30,00 % | KRW 949,00 | KRW 949,00 | KRW 861,00 | 1,43M |
| 2026-07-15 | KRW 730,00 | +29,89 % | KRW 730,00 | KRW 730,00 | KRW 730,00 | 85,90K |
| 2026-07-14 | KRW 562,00 | +8,29 % | KRW 534,00 | KRW 590,00 | KRW 499,00 | 210,24K |
| 2026-07-13 | KRW 519,00 | -9,74 % | KRW 575,00 | KRW 598,00 | KRW 500,00 | 95,02K |
| 2026-07-10 | KRW 575,00 | -9,31 % | KRW 645,00 | KRW 645,00 | KRW 540,00 | 138,10K |
| 2026-07-09 | KRW 634,00 | +4,45 % | KRW 625,00 | KRW 655,00 | KRW 601,00 | 86,32K |
| 2026-07-08 | KRW 607,00 | -15,69 % | KRW 700,00 | KRW 719,00 | KRW 550,00 | 206,67K |
| 2026-07-07 | KRW 720,00 | -0,28 % | KRW 715,00 | KRW 750,00 | KRW 700,00 | 65,77K |
| 2026-07-06 | KRW 722,00 | -4,12 % | KRW 752,00 | KRW 778,00 | KRW 692,00 | 150,84K |
| 2026-07-03 | KRW 753,00 | -7,15 % | KRW 795,00 | KRW 900,00 | KRW 740,00 | 433,96K |
| 2026-07-02 | KRW 811,00 | +13,90 % | KRW 700,00 | KRW 925,00 | KRW 700,00 | 888,62K |
| 2026-07-01 | KRW 712,00 | -20,45 % | KRW 1.000,00 | KRW 1.000,00 | KRW 712,00 | 347,26K |
| 2026-06-30 | KRW 895,00 | +1,59 % | KRW 793,00 | KRW 900,00 | KRW 793,00 | 29,90K |
| 2026-06-29 | KRW 881,00 | +1,50 % | KRW 738,00 | KRW 886,00 | KRW 738,00 | 85,34K |
| 2026-06-26 | KRW 868,00 | -5,96 % | KRW 900,00 | KRW 900,00 | KRW 800,00 | 257,28K |
| 2026-06-25 | KRW 923,00 | -7,61 % | KRW 1.000,00 | KRW 1.068,00 | KRW 914,00 | 74,93K |
| 2026-06-24 | KRW 999,00 | -13,88 % | KRW 1.151,00 | KRW 1.160,00 | KRW 973,00 | 166,66K |
| 2026-06-23 | KRW 1.160,00 | +0,69 % | KRW 1.143,00 | KRW 1.208,00 | KRW 1.029,00 | 94,60K |
| 2026-06-22 | KRW 1.152,00 | -5,57 % | KRW 1.220,00 | KRW 1.300,00 | KRW 1.126,00 | 75,04K |
| 2026-06-19 | KRW 1.220,00 | -2,01 % | KRW 1.251,00 | KRW 1.518,00 | KRW 1.200,00 | 198,75K |
| 2026-06-18 | KRW 1.245,00 | -4,38 % | KRW 1.316,00 | KRW 1.362,00 | KRW 1.244,00 | 24,85K |
| 2026-06-17 | KRW 1.302,00 | +4,16 % | KRW 1.250,00 | KRW 1.360,00 | KRW 1.228,00 | 56,51K |
| 2026-06-16 | KRW 1.250,00 | -0,40 % | KRW 1.264,00 | KRW 1.280,00 | KRW 1.205,00 | 66,49K |
| 2026-06-15 | KRW 1.255,00 | -1,57 % | KRW 1.314,00 | KRW 1.580,00 | KRW 1.252,00 | 643,87K |
| 2026-06-12 | KRW 1.275,00 | +5,63 % | KRW 1.209,00 | KRW 1.545,00 | KRW 1.209,00 | 1,33M |
| 2026-06-11 | KRW 1.207,00 | 0,00 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.152,00 | 21,23K |
| 2026-06-10 | KRW 1.207,00 | +0,58 % | KRW 1.200,00 | KRW 1.321,00 | KRW 1.152,00 | 27,43K |
| 2026-06-09 | KRW 1.200,00 | 0,00 % | KRW 1.200,00 | KRW 1.248,00 | KRW 1.102,00 | 49,35K |
| 2026-06-08 | KRW 1.200,00 | -1,32 % | KRW 1.150,00 | KRW 1.289,00 | KRW 852,00 | 81,72K |
| 2026-06-05 | KRW 1.216,00 | -2,64 % | KRW 1.249,00 | KRW 1.374,00 | KRW 1.210,00 | 25,00K |
| 2026-06-04 | KRW 1.249,00 | -2,19 % | KRW 1.189,00 | KRW 1.316,00 | KRW 1.189,00 | 55,35K |
| 2026-06-02 | KRW 1.277,00 | -0,93 % | KRW 1.274,00 | KRW 1.353,00 | KRW 1.196,00 | 57,85K |
| 2026-06-01 | KRW 1.289,00 | -1,60 % | KRW 1.310,00 | KRW 1.329,00 | KRW 1.241,00 | 46,77K |
| 2026-05-29 | KRW 1.310,00 | -0,38 % | KRW 1.318,00 | KRW 1.438,00 | KRW 1.187,00 | 77,70K |
| 2026-05-28 | KRW 1.315,00 | -2,74 % | KRW 1.352,00 | KRW 1.382,00 | KRW 1.295,00 | 71,73K |
| 2026-05-27 | KRW 1.352,00 | -5,12 % | KRW 1.428,00 | KRW 1.497,00 | KRW 1.348,00 | 49,97K |
| 2026-05-26 | KRW 1.425,00 | -4,04 % | KRW 1.570,00 | KRW 1.570,00 | KRW 1.390,00 | 63,39K |
| 2026-05-22 | KRW 1.485,00 | -0,93 % | KRW 1.499,00 | KRW 1.602,00 | KRW 1.485,00 | 24,00K |