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 1.675,00 | +2,13 % | KRW 1.640,00 | KRW 1.685,00 | KRW 1.639,00 | 17,61K |
| 2026-10-01 | KRW 1.640,00 | +0,49 % | KRW 1.633,00 | KRW 1.650,00 | KRW 1.633,00 | 6,64K |
| 2026-09-30 | KRW 1.632,00 | +0,12 % | KRW 1.635,00 | KRW 1.641,00 | KRW 1.629,00 | 5,81K |
| 2026-09-29 | KRW 1.630,00 | -2,45 % | KRW 1.672,00 | KRW 1.672,00 | KRW 1.561,00 | 26,98K |
| 2026-09-28 | KRW 1.671,00 | +2,39 % | KRW 1.660,00 | KRW 1.750,00 | KRW 1.641,00 | 45,81K |
| 2026-09-23 | KRW 1.632,00 | -1,27 % | KRW 1.676,00 | KRW 1.676,00 | KRW 1.614,00 | 5,97K |
| 2026-09-22 | KRW 1.653,00 | +2,54 % | KRW 1.664,00 | KRW 1.665,00 | KRW 1.617,00 | 32,05K |
| 2026-09-21 | KRW 1.612,00 | -0,62 % | KRW 1.610,00 | KRW 1.649,00 | KRW 1.610,00 | 9,27K |
| 2026-09-18 | KRW 1.622,00 | -0,25 % | KRW 1.630,00 | KRW 1.638,00 | KRW 1.610,00 | 21,32K |
| 2026-09-17 | KRW 1.626,00 | -1,16 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.606,00 | 13,46K |
| 2026-09-16 | KRW 1.645,00 | +1,86 % | KRW 1.612,00 | KRW 1.655,00 | KRW 1.605,00 | 14,64K |
| 2026-09-15 | KRW 1.615,00 | -0,31 % | KRW 1.600,00 | KRW 1.625,00 | KRW 1.587,00 | 9,70K |
| 2026-09-14 | KRW 1.620,00 | +0,62 % | KRW 1.609,00 | KRW 1.769,00 | KRW 1.571,00 | 93,73K |
| 2026-09-11 | KRW 1.610,00 | -0,74 % | KRW 1.627,00 | KRW 1.627,00 | KRW 1.605,00 | 6,27K |
| 2026-09-10 | KRW 1.622,00 | +0,19 % | KRW 1.633,00 | KRW 1.633,00 | KRW 1.612,00 | 2,09K |
| 2026-09-09 | KRW 1.619,00 | +0,12 % | KRW 1.618,00 | KRW 1.620,00 | KRW 1.596,00 | 6,24K |
| 2026-09-08 | KRW 1.617,00 | -0,98 % | KRW 1.633,00 | KRW 1.640,00 | KRW 1.542,00 | 16,91K |
| 2026-09-07 | KRW 1.633,00 | +0,12 % | KRW 1.631,00 | KRW 1.638,00 | KRW 1.622,00 | 4,13K |
| 2026-09-04 | KRW 1.631,00 | 0,00 % | KRW 1.631,00 | KRW 1.635,00 | KRW 1.617,00 | 4,23K |
| 2026-09-03 | KRW 1.631,00 | +0,18 % | KRW 1.629,00 | KRW 1.637,00 | KRW 1.616,00 | 9,09K |
| 2026-09-02 | KRW 1.628,00 | -0,79 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.622,00 | 8,41K |
| 2026-09-01 | KRW 1.641,00 | +3,47 % | KRW 1.591,00 | KRW 1.650,00 | KRW 1.586,00 | 14,57K |
| 2026-08-31 | KRW 1.586,00 | +0,06 % | KRW 1.585,00 | KRW 1.594,00 | KRW 1.575,00 | 19,30K |
| 2026-08-28 | KRW 1.585,00 | -0,25 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.565,00 | 8,37K |
| 2026-08-27 | KRW 1.589,00 | -0,69 % | KRW 1.595,00 | KRW 1.600,00 | KRW 1.577,00 | 14,62K |
| 2026-08-26 | KRW 1.600,00 | +0,57 % | KRW 1.588,00 | KRW 1.600,00 | KRW 1.588,00 | 13,34K |
| 2026-08-25 | KRW 1.591,00 | +0,32 % | KRW 1.595,00 | KRW 1.598,00 | KRW 1.561,00 | 16,53K |
| 2026-08-24 | KRW 1.586,00 | +1,21 % | KRW 1.570,00 | KRW 1.600,00 | KRW 1.570,00 | 13,16K |
| 2026-08-21 | KRW 1.567,00 | -1,20 % | KRW 1.594,00 | KRW 1.594,00 | KRW 1.551,00 | 20,38K |
| 2026-08-20 | KRW 1.586,00 | +1,02 % | KRW 1.570,00 | KRW 1.619,00 | KRW 1.570,00 | 9,60K |
| 2026-08-19 | KRW 1.570,00 | -2,36 % | KRW 1.603,00 | KRW 1.603,00 | KRW 1.569,00 | 12,91K |
| 2026-08-18 | KRW 1.608,00 | -0,86 % | KRW 1.622,00 | KRW 1.640,00 | KRW 1.569,00 | 26,01K |
| 2026-08-14 | KRW 1.622,00 | +0,12 % | KRW 1.620,00 | KRW 1.632,00 | KRW 1.610,00 | 9,80K |
| 2026-08-13 | KRW 1.620,00 | -2,94 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.568,00 | 30,42K |
| 2026-08-12 | KRW 1.669,00 | +0,42 % | KRW 1.654,00 | KRW 1.680,00 | KRW 1.654,00 | 7,18K |
| 2026-08-11 | KRW 1.662,00 | +1,28 % | KRW 1.641,00 | KRW 1.662,00 | KRW 1.641,00 | 8,14K |
| 2026-08-10 | KRW 1.641,00 | +1,80 % | KRW 1.610,00 | KRW 1.641,00 | KRW 1.604,00 | 23,20K |
| 2026-08-07 | KRW 1.612,00 | -0,06 % | KRW 1.613,00 | KRW 1.620,00 | KRW 1.606,00 | 14,77K |
| 2026-08-06 | KRW 1.613,00 | -0,12 % | KRW 1.615,00 | KRW 1.619,00 | KRW 1.581,00 | 19,91K |
| 2026-08-05 | KRW 1.615,00 | +0,50 % | KRW 1.607,00 | KRW 1.619,00 | KRW 1.607,00 | 17,21K |
| 2026-08-04 | KRW 1.607,00 | +2,88 % | KRW 1.565,00 | KRW 1.608,00 | KRW 1.565,00 | 19,04K |
| 2026-08-03 | KRW 1.562,00 | +1,36 % | KRW 1.541,00 | KRW 1.590,00 | KRW 1.504,00 | 10,38K |
| 2026-07-31 | KRW 1.541,00 | +6,42 % | KRW 1.495,00 | KRW 1.550,00 | KRW 1.464,00 | 14,56K |
| 2026-07-30 | KRW 1.448,00 | -0,21 % | KRW 1.437,00 | KRW 1.500,00 | KRW 1.419,00 | 47,29K |
| 2026-07-29 | KRW 1.451,00 | -10,15 % | KRW 1.570,00 | KRW 1.624,00 | KRW 1.374,00 | 62,44K |
| 2026-07-28 | KRW 1.615,00 | -2,30 % | KRW 1.650,00 | KRW 1.657,00 | KRW 1.570,00 | 26,91K |
| 2026-07-27 | KRW 1.653,00 | +0,85 % | KRW 1.639,00 | KRW 1.665,00 | KRW 1.638,00 | 13,91K |
| 2026-07-24 | KRW 1.639,00 | -0,49 % | KRW 1.630,00 | KRW 1.645,00 | KRW 1.610,00 | 19,31K |
| 2026-07-23 | KRW 1.647,00 | +1,48 % | KRW 1.623,00 | KRW 1.654,00 | KRW 1.613,00 | 36,13K |
| 2026-07-22 | KRW 1.623,00 | -0,86 % | KRW 1.637,00 | KRW 1.692,00 | KRW 1.600,00 | 34,03K |
| 2026-07-21 | KRW 1.637,00 | +0,74 % | KRW 1.620,00 | KRW 1.642,00 | KRW 1.604,00 | 13,68K |
| 2026-07-20 | KRW 1.625,00 | -2,11 % | KRW 1.660,00 | KRW 1.748,00 | KRW 1.625,00 | 41,82K |
| 2026-07-16 | KRW 1.660,00 | -0,60 % | KRW 1.678,00 | KRW 1.697,00 | KRW 1.634,00 | 15,71K |
| 2026-07-15 | KRW 1.670,00 | +0,42 % | KRW 1.660,00 | KRW 1.700,00 | KRW 1.600,00 | 14,39K |
| 2026-07-14 | KRW 1.663,00 | -0,42 % | KRW 1.656,00 | KRW 1.679,00 | KRW 1.620,00 | 41,41K |
| 2026-07-13 | KRW 1.670,00 | -1,42 % | KRW 1.694,00 | KRW 1.750,00 | KRW 1.658,00 | 14,13K |
| 2026-07-10 | KRW 1.694,00 | +1,74 % | KRW 1.674,00 | KRW 1.750,00 | KRW 1.665,00 | 17,33K |
| 2026-07-09 | KRW 1.665,00 | -1,48 % | KRW 1.666,00 | KRW 1.700,00 | KRW 1.637,00 | 29,33K |
| 2026-07-08 | KRW 1.690,00 | 0,00 % | KRW 1.610,00 | KRW 1.699,00 | KRW 1.610,00 | 17,93K |
| 2026-07-07 | KRW 1.690,00 | -1,34 % | KRW 1.713,00 | KRW 1.730,00 | KRW 1.681,00 | 43,96K |
| 2026-07-06 | KRW 1.713,00 | +0,18 % | KRW 1.706,00 | KRW 1.730,00 | KRW 1.690,00 | 17,89K |
| 2026-07-03 | KRW 1.710,00 | -0,29 % | KRW 1.725,00 | KRW 1.732,00 | KRW 1.669,00 | 17,68K |
| 2026-07-02 | KRW 1.715,00 | -2,00 % | KRW 1.736,00 | KRW 1.742,00 | KRW 1.715,00 | 12,16K |
| 2026-07-01 | KRW 1.750,00 | +1,92 % | KRW 1.730,00 | KRW 1.750,00 | KRW 1.701,00 | 12,26K |
| 2026-06-30 | KRW 1.717,00 | +1,30 % | KRW 1.695,00 | KRW 1.725,00 | KRW 1.695,00 | 10,14K |
| 2026-06-29 | KRW 1.695,00 | +4,69 % | KRW 1.604,00 | KRW 1.700,00 | KRW 1.600,00 | 18,48K |
| 2026-06-26 | KRW 1.619,00 | -2,47 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.591,00 | 23,83K |
| 2026-06-25 | KRW 1.660,00 | -1,60 % | KRW 1.689,00 | KRW 1.705,00 | KRW 1.660,00 | 25,06K |
| 2026-06-24 | KRW 1.687,00 | 0,00 % | KRW 1.693,00 | KRW 1.705,00 | KRW 1.675,00 | 27,87K |
| 2026-06-23 | KRW 1.687,00 | -5,22 % | KRW 1.721,00 | KRW 1.772,00 | KRW 1.686,00 | 28,22K |
| 2026-06-22 | KRW 1.780,00 | +0,79 % | KRW 1.742,00 | KRW 1.789,00 | KRW 1.700,00 | 31,22K |
| 2026-06-19 | KRW 1.766,00 | -2,86 % | KRW 1.796,00 | KRW 1.820,00 | KRW 1.723,00 | 23,63K |
| 2026-06-18 | KRW 1.818,00 | -0,87 % | KRW 1.835,00 | KRW 1.854,00 | KRW 1.807,00 | 13,76K |
| 2026-06-17 | KRW 1.834,00 | -0,86 % | KRW 1.850,00 | KRW 1.861,00 | KRW 1.815,00 | 7,75K |
| 2026-06-16 | KRW 1.850,00 | +1,20 % | KRW 1.840,00 | KRW 1.929,00 | KRW 1.794,00 | 49,06K |
| 2026-06-15 | KRW 1.828,00 | +0,72 % | KRW 1.815,00 | KRW 1.828,00 | KRW 1.797,00 | 28,15K |
| 2026-06-12 | KRW 1.815,00 | +2,77 % | KRW 1.768,00 | KRW 1.850,00 | KRW 1.768,00 | 31,76K |
| 2026-06-11 | KRW 1.766,00 | +2,91 % | KRW 1.667,00 | KRW 1.766,00 | KRW 1.665,00 | 22,97K |
| 2026-06-10 | KRW 1.716,00 | -1,10 % | KRW 1.735,00 | KRW 1.815,00 | KRW 1.680,00 | 21,29K |
| 2026-06-09 | KRW 1.735,00 | +5,41 % | KRW 1.646,00 | KRW 1.785,00 | KRW 1.646,00 | 17,61K |
| 2026-06-08 | KRW 1.646,00 | -5,24 % | KRW 1.691,00 | KRW 1.749,00 | KRW 1.645,00 | 35,85K |
| 2026-06-05 | KRW 1.737,00 | -1,98 % | KRW 1.772,00 | KRW 1.785,00 | KRW 1.714,00 | 23,84K |
| 2026-06-04 | KRW 1.772,00 | +2,25 % | KRW 1.733,00 | KRW 1.840,00 | KRW 1.708,00 | 36,12K |
| 2026-06-02 | KRW 1.733,00 | +0,58 % | KRW 1.723,00 | KRW 1.734,00 | KRW 1.645,00 | 79,70K |
| 2026-06-01 | KRW 1.723,00 | -6,46 % | KRW 1.824,00 | KRW 1.842,00 | KRW 1.723,00 | 123,79K |
| 2026-05-29 | KRW 1.842,00 | -5,00 % | KRW 1.929,00 | KRW 1.940,00 | KRW 1.809,00 | 168,35K |
| 2026-05-28 | KRW 1.939,00 | -1,37 % | KRW 1.950,00 | KRW 1.964,00 | KRW 1.900,00 | 84,56K |
| 2026-05-27 | KRW 1.966,00 | -2,19 % | KRW 2.045,00 | KRW 2.080,00 | KRW 1.960,00 | 85,39K |
| 2026-05-26 | KRW 2.010,00 | -2,19 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.000,00 | 64,53K |
| 2026-05-22 | KRW 2.055,00 | +2,49 % | KRW 2.015,00 | KRW 2.080,00 | KRW 2.015,00 | 42,64K |