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 210,00 | 0,00 % | KRW 210,00 | KRW 210,00 | KRW 210,00 | 0 |
| 2026-10-01 | KRW 210,00 | 0,00 % | KRW 210,00 | KRW 210,00 | KRW 210,00 | 0 |
| 2026-09-30 | KRW 210,00 | -4,11 % | KRW 206,00 | KRW 258,00 | KRW 206,00 | 3,13M |
| 2026-09-29 | KRW 219,00 | +5,29 % | KRW 180,00 | KRW 219,00 | KRW 166,00 | 2,43M |
| 2026-09-28 | KRW 208,00 | -4,15 % | KRW 250,00 | KRW 250,00 | KRW 199,00 | 2,13M |
| 2026-09-23 | KRW 217,00 | +3,33 % | KRW 250,00 | KRW 250,00 | KRW 206,00 | 2,90M |
| 2026-09-22 | KRW 210,00 | +29,63 % | KRW 195,00 | KRW 223,00 | KRW 195,00 | 4,98M |
| 2026-09-21 | KRW 162,00 | -1,82 % | KRW 180,00 | KRW 270,00 | KRW 162,00 | 5,34M |
| 2026-09-18 | KRW 165,00 | +23,13 % | KRW 105,00 | KRW 240,00 | KRW 105,00 | 8,13M |
| 2026-09-17 | KRW 134,00 | 0,00 % | KRW 134,00 | KRW 134,00 | KRW 134,00 | 0 |
| 2026-09-16 | KRW 134,00 | -4,96 % | KRW 141,00 | KRW 183,00 | KRW 134,00 | 8,21M |
| 2026-09-15 | KRW 141,00 | -17,54 % | KRW 164,00 | KRW 175,00 | KRW 135,00 | 2,84M |
| 2026-09-14 | KRW 171,00 | -14,07 % | KRW 201,00 | KRW 211,00 | KRW 163,00 | 3,24M |
| 2026-09-11 | KRW 199,00 | -25,47 % | KRW 267,00 | KRW 290,00 | KRW 197,00 | 6,97M |
| 2026-09-10 | KRW 267,00 | -29,92 % | KRW 381,00 | KRW 423,00 | KRW 267,00 | 3,81M |
| 2026-09-09 | KRW 381,00 | -22,24 % | KRW 488,00 | KRW 488,00 | KRW 380,00 | 1,95M |
| 2026-09-08 | KRW 490,00 | -4,48 % | KRW 530,00 | KRW 624,00 | KRW 480,00 | 3,07M |
| 2026-09-07 | KRW 513,00 | +29,87 % | KRW 411,00 | KRW 513,00 | KRW 411,00 | 1,90M |
| 2026-09-04 | KRW 395,00 | +2,60 % | KRW 385,00 | KRW 458,00 | KRW 370,00 | 1,15M |
| 2026-09-03 | KRW 385,00 | -28,70 % | KRW 555,00 | KRW 557,00 | KRW 378,00 | 1,43M |
| 2026-09-02 | KRW 540,00 | -12,34 % | KRW 616,00 | KRW 616,00 | KRW 529,00 | 130,20K |
| 2026-09-01 | KRW 616,00 | +2,67 % | KRW 604,00 | KRW 633,00 | KRW 589,00 | 89,39K |
| 2026-08-31 | KRW 600,00 | +1,18 % | KRW 593,00 | KRW 605,00 | KRW 575,00 | 87,51K |
| 2026-08-28 | KRW 593,00 | 0,00 % | KRW 593,00 | KRW 607,00 | KRW 587,00 | 119,64K |
| 2026-08-27 | KRW 593,00 | -1,17 % | KRW 601,00 | KRW 601,00 | KRW 578,00 | 53,29K |
| 2026-08-26 | KRW 600,00 | -0,83 % | KRW 601,00 | KRW 635,00 | KRW 591,00 | 75,83K |
| 2026-08-25 | KRW 605,00 | -1,63 % | KRW 622,00 | KRW 627,00 | KRW 590,00 | 117,05K |
| 2026-08-24 | KRW 615,00 | -3,91 % | KRW 640,00 | KRW 643,00 | KRW 605,00 | 115,75K |
| 2026-08-21 | KRW 640,00 | +3,90 % | KRW 622,00 | KRW 650,00 | KRW 573,00 | 128,71K |
| 2026-08-20 | KRW 616,00 | +0,65 % | KRW 612,00 | KRW 630,00 | KRW 551,00 | 228,47K |
| 2026-08-19 | KRW 612,00 | -1,61 % | KRW 620,00 | KRW 681,00 | KRW 591,00 | 393,53K |
| 2026-08-18 | KRW 622,00 | -7,44 % | KRW 775,00 | KRW 775,00 | KRW 600,00 | 1,23M |
| 2026-08-14 | KRW 672,00 | +29,98 % | KRW 526,00 | KRW 672,00 | KRW 526,00 | 376,48K |
| 2026-08-13 | KRW 517,00 | -3,90 % | KRW 538,00 | KRW 540,00 | KRW 491,00 | 177,12K |
| 2026-08-12 | KRW 538,00 | 0,00 % | KRW 545,00 | KRW 580,00 | KRW 530,00 | 58,98K |
| 2026-08-11 | KRW 538,00 | +1,70 % | KRW 529,00 | KRW 555,00 | KRW 502,00 | 35,88K |
| 2026-08-10 | KRW 529,00 | +3,32 % | KRW 542,00 | KRW 542,00 | KRW 514,00 | 21,71K |
| 2026-08-07 | KRW 512,00 | -6,74 % | KRW 550,00 | KRW 564,00 | KRW 495,00 | 50,18K |
| 2026-08-06 | KRW 549,00 | +3,00 % | KRW 564,00 | KRW 564,00 | KRW 532,00 | 35,73K |
| 2026-08-05 | KRW 533,00 | -3,44 % | KRW 587,00 | KRW 587,00 | KRW 533,00 | 64,52K |
| 2026-08-04 | KRW 552,00 | -2,47 % | KRW 571,00 | KRW 619,00 | KRW 525,00 | 199,19K |
| 2026-08-03 | KRW 566,00 | +10,55 % | KRW 491,00 | KRW 574,00 | KRW 490,00 | 109,77K |
| 2026-07-31 | KRW 512,00 | +0,79 % | KRW 518,00 | KRW 528,00 | KRW 472,00 | 122,32K |
| 2026-07-30 | KRW 508,00 | -0,20 % | KRW 533,00 | KRW 533,00 | KRW 490,00 | 58,66K |
| 2026-07-29 | KRW 509,00 | -1,93 % | KRW 525,00 | KRW 536,00 | KRW 485,00 | 95,08K |
| 2026-07-28 | KRW 519,00 | -3,71 % | KRW 537,00 | KRW 578,00 | KRW 490,00 | 199,37K |
| 2026-07-27 | KRW 539,00 | +2,08 % | KRW 573,00 | KRW 583,00 | KRW 517,00 | 390,59K |
| 2026-07-24 | KRW 528,00 | -16,59 % | KRW 777,00 | KRW 794,00 | KRW 519,00 | 1,52M |
| 2026-07-23 | KRW 633,00 | +29,98 % | KRW 516,00 | KRW 633,00 | KRW 489,00 | 1,22M |
| 2026-07-22 | KRW 487,00 | -2,79 % | KRW 530,00 | KRW 548,00 | KRW 486,00 | 177,53K |
| 2026-07-21 | KRW 501,00 | -18,40 % | KRW 600,00 | KRW 600,00 | KRW 492,00 | 394,15K |
| 2026-07-20 | KRW 614,00 | +13,91 % | KRW 528,00 | KRW 700,00 | KRW 484,00 | 2,03M |
| 2026-07-16 | KRW 539,00 | +11,36 % | KRW 500,00 | KRW 569,00 | KRW 484,00 | 440,85K |
| 2026-07-15 | KRW 484,00 | +17,76 % | KRW 411,00 | KRW 491,00 | KRW 400,00 | 552,01K |
| 2026-07-14 | KRW 411,00 | +4,58 % | KRW 432,00 | KRW 448,00 | KRW 392,00 | 455,44K |
| 2026-07-13 | KRW 393,00 | +2,88 % | KRW 330,00 | KRW 398,00 | KRW 330,00 | 138,36K |
| 2026-07-10 | KRW 382,00 | +4,37 % | KRW 353,00 | KRW 394,00 | KRW 327,00 | 252,69K |
| 2026-07-09 | KRW 366,00 | -14,88 % | KRW 430,00 | KRW 452,00 | KRW 361,00 | 423,33K |
| 2026-07-08 | KRW 430,00 | -3,80 % | KRW 463,00 | KRW 463,00 | KRW 404,00 | 195,05K |
| 2026-07-07 | KRW 447,00 | -2,19 % | KRW 468,00 | KRW 490,00 | KRW 432,00 | 200,88K |
| 2026-07-06 | KRW 457,00 | -11,78 % | KRW 517,00 | KRW 517,00 | KRW 438,00 | 325,20K |
| 2026-07-03 | KRW 518,00 | +9,75 % | KRW 482,00 | KRW 518,00 | KRW 450,00 | 328,34K |
| 2026-07-02 | KRW 472,00 | -15,41 % | KRW 562,00 | KRW 593,00 | KRW 462,00 | 484,63K |
| 2026-07-01 | KRW 558,00 | +8,56 % | KRW 514,00 | KRW 650,00 | KRW 514,00 | 636,13K |
| 2026-06-30 | KRW 514,00 | +8,90 % | KRW 473,00 | KRW 520,00 | KRW 470,00 | 239,84K |
| 2026-06-29 | KRW 472,00 | -8,35 % | KRW 515,00 | KRW 533,00 | KRW 468,00 | 343,58K |
| 2026-06-26 | KRW 515,00 | +11,96 % | KRW 462,00 | KRW 530,00 | KRW 462,00 | 472,64K |
| 2026-06-25 | KRW 460,00 | -13,37 % | KRW 531,00 | KRW 600,00 | KRW 460,00 | 416,48K |
| 2026-06-24 | KRW 531,00 | +13,95 % | KRW 468,00 | KRW 605,00 | KRW 468,00 | 2,61M |
| 2026-06-23 | KRW 466,00 | -2,71 % | KRW 481,00 | KRW 527,00 | KRW 432,00 | 297,26K |
| 2026-06-22 | KRW 479,00 | -19,90 % | KRW 590,00 | KRW 598,00 | KRW 455,00 | 531,25K |
| 2026-06-19 | KRW 598,00 | -5,68 % | KRW 634,00 | KRW 652,00 | KRW 580,00 | 86,33K |
| 2026-06-18 | KRW 634,00 | +1,77 % | KRW 629,00 | KRW 675,00 | KRW 616,00 | 98,03K |
| 2026-06-17 | KRW 623,00 | +2,64 % | KRW 639,00 | KRW 639,00 | KRW 590,00 | 65,02K |
| 2026-06-16 | KRW 607,00 | -5,16 % | KRW 640,00 | KRW 659,00 | KRW 579,00 | 170,19K |
| 2026-06-15 | KRW 640,00 | -0,78 % | KRW 646,00 | KRW 670,00 | KRW 614,00 | 204,65K |
| 2026-06-12 | KRW 645,00 | +0,47 % | KRW 646,00 | KRW 683,00 | KRW 619,00 | 98,97K |
| 2026-06-11 | KRW 642,00 | +0,47 % | KRW 637,00 | KRW 650,00 | KRW 610,00 | 67,47K |
| 2026-06-10 | KRW 639,00 | -2,74 % | KRW 657,00 | KRW 671,00 | KRW 611,00 | 1 |
| 2026-06-09 | KRW 657,00 | +2,50 % | KRW 641,00 | KRW 700,00 | KRW 621,00 | 90,58K |
| 2026-06-08 | KRW 641,00 | -3,90 % | KRW 661,00 | KRW 715,00 | KRW 621,00 | 92,21K |
| 2026-06-05 | KRW 667,00 | +1,68 % | KRW 656,00 | KRW 720,00 | KRW 636,00 | 181,78K |
| 2026-06-04 | KRW 656,00 | -4,23 % | KRW 625,00 | KRW 725,00 | KRW 625,00 | 105,57K |
| 2026-06-02 | KRW 685,00 | +4,58 % | KRW 656,00 | KRW 699,00 | KRW 612,00 | 187,37K |
| 2026-06-01 | KRW 655,00 | -1,36 % | KRW 666,00 | KRW 720,00 | KRW 651,00 | 412,32K |
| 2026-05-29 | KRW 664,00 | -23,77 % | KRW 864,00 | KRW 872,00 | KRW 653,00 | 879,74K |
| 2026-05-28 | KRW 871,00 | -4,50 % | KRW 912,00 | KRW 944,00 | KRW 832,00 | 169,44K |
| 2026-05-27 | KRW 912,00 | -2,77 % | KRW 938,00 | KRW 975,00 | KRW 910,00 | 157,93K |
| 2026-05-26 | KRW 938,00 | -9,63 % | KRW 1.038,00 | KRW 1.038,00 | KRW 920,00 | 301,80K |
| 2026-05-22 | KRW 1.038,00 | +1,67 % | KRW 1.019,00 | KRW 1.058,00 | KRW 1.016,00 | 39,32K |