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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.185,00 | +2,10 % | KRW 2.140,00 | KRW 2.200,00 | KRW 2.100,00 | 125,00K |
| 2026-09-30 | KRW 2.140,00 | +1,42 % | KRW 2.110,00 | KRW 2.235,00 | KRW 2.110,00 | 119,33K |
| 2026-09-29 | KRW 2.110,00 | -0,94 % | KRW 2.130,00 | KRW 2.185,00 | KRW 2.085,00 | 129,81K |
| 2026-09-28 | KRW 2.130,00 | -3,40 % | KRW 2.220,00 | KRW 2.260,00 | KRW 2.130,00 | 161,37K |
| 2026-09-23 | KRW 2.205,00 | +1,15 % | KRW 2.200,00 | KRW 2.385,00 | KRW 2.180,00 | 375,36K |
| 2026-09-22 | KRW 2.180,00 | -6,03 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.165,00 | 330,56K |
| 2026-09-21 | KRW 2.320,00 | -3,53 % | KRW 2.430,00 | KRW 2.460,00 | KRW 2.255,00 | 573,15K |
| 2026-09-18 | KRW 2.405,00 | +8,09 % | KRW 2.270,00 | KRW 2.465,00 | KRW 2.230,00 | 1,86M |
| 2026-09-17 | KRW 2.225,00 | -9,18 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.200,00 | 3,25M |
| 2026-09-16 | KRW 2.450,00 | +29,97 % | KRW 2.000,00 | KRW 2.450,00 | KRW 1.943,00 | 1,08M |
| 2026-09-15 | KRW 1.885,00 | -1,67 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.870,00 | 85,49K |
| 2026-09-14 | KRW 1.917,00 | -0,57 % | KRW 1.928,00 | KRW 1.989,00 | KRW 1.861,00 | 115,34K |
| 2026-09-11 | KRW 1.928,00 | -3,07 % | KRW 1.974,00 | KRW 1.989,00 | KRW 1.890,00 | 113,30K |
| 2026-09-10 | KRW 1.989,00 | +9,23 % | KRW 1.821,00 | KRW 1.989,00 | KRW 1.755,00 | 198,41K |
| 2026-09-09 | KRW 1.821,00 | +2,94 % | KRW 1.765,00 | KRW 1.922,00 | KRW 1.750,00 | 159,97K |
| 2026-09-08 | KRW 1.769,00 | -0,11 % | KRW 1.805,00 | KRW 1.848,00 | KRW 1.765,00 | 106,24K |
| 2026-09-07 | KRW 1.771,00 | -0,17 % | KRW 1.810,00 | KRW 1.843,00 | KRW 1.750,00 | 73,35K |
| 2026-09-04 | KRW 1.774,00 | +2,72 % | KRW 1.727,00 | KRW 1.785,00 | KRW 1.723,00 | 67,66K |
| 2026-09-03 | KRW 1.727,00 | -2,76 % | KRW 1.776,00 | KRW 1.900,00 | KRW 1.725,00 | 128,72K |
| 2026-09-02 | KRW 1.776,00 | -2,79 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.756,00 | 163,27K |
| 2026-09-01 | KRW 1.827,00 | -1,14 % | KRW 1.800,00 | KRW 1.888,00 | KRW 1.791,00 | 58,76K |
| 2026-08-31 | KRW 1.848,00 | -1,28 % | KRW 1.872,00 | KRW 1.873,00 | KRW 1.791,00 | 54,53K |
| 2026-08-28 | KRW 1.872,00 | -3,31 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.855,00 | 69,19K |
| 2026-08-27 | KRW 1.936,00 | +5,05 % | KRW 1.843,00 | KRW 2.015,00 | KRW 1.839,00 | 132,28K |
| 2026-08-26 | KRW 1.843,00 | +1,32 % | KRW 1.819,00 | KRW 1.887,00 | KRW 1.807,00 | 76,71K |
| 2026-08-25 | KRW 1.819,00 | +4,12 % | KRW 1.820,00 | KRW 1.842,00 | KRW 1.677,00 | 84,18K |
| 2026-08-24 | KRW 1.747,00 | -2,57 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.745,00 | 88,40K |
| 2026-08-21 | KRW 1.793,00 | -6,61 % | KRW 1.925,00 | KRW 1.939,00 | KRW 1.787,00 | 128,02K |
| 2026-08-20 | KRW 1.920,00 | -0,83 % | KRW 1.959,00 | KRW 1.994,00 | KRW 1.899,00 | 126,99K |
| 2026-08-19 | KRW 1.936,00 | -3,44 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.925,00 | 104,44K |
| 2026-08-18 | KRW 2.005,00 | -4,98 % | KRW 2.170,00 | KRW 2.170,00 | KRW 1.991,00 | 150,09K |
| 2026-08-14 | KRW 2.110,00 | -0,47 % | KRW 2.105,00 | KRW 2.210,00 | KRW 2.080,00 | 149,59K |
| 2026-08-13 | KRW 2.120,00 | -0,47 % | KRW 2.150,00 | KRW 2.260,00 | KRW 2.120,00 | 166,35K |
| 2026-08-12 | KRW 2.130,00 | -2,29 % | KRW 2.195,00 | KRW 2.205,00 | KRW 2.115,00 | 168,37K |
| 2026-08-11 | KRW 2.180,00 | -0,46 % | KRW 2.110,00 | KRW 2.195,00 | KRW 2.070,00 | 153,04K |
| 2026-08-10 | KRW 2.190,00 | +6,57 % | KRW 2.055,00 | KRW 2.200,00 | KRW 2.055,00 | 257,52K |
| 2026-08-07 | KRW 2.055,00 | +1,99 % | KRW 2.030,00 | KRW 2.195,00 | KRW 2.030,00 | 314,91K |
| 2026-08-06 | KRW 2.015,00 | -3,13 % | KRW 2.080,00 | KRW 2.090,00 | KRW 1.977,00 | 216,79K |
| 2026-08-05 | KRW 2.080,00 | +15,56 % | KRW 1.900,00 | KRW 2.330,00 | KRW 1.883,00 | 1,40M |
| 2026-08-04 | KRW 1.800,00 | +4,35 % | KRW 1.689,00 | KRW 1.845,00 | KRW 1.689,00 | 151,87K |
| 2026-08-03 | KRW 1.725,00 | +8,90 % | KRW 1.585,00 | KRW 1.775,00 | KRW 1.489,00 | 216,35K |
| 2026-07-31 | KRW 1.584,00 | +10,46 % | KRW 1.472,00 | KRW 1.600,00 | KRW 1.472,00 | 225,89K |
| 2026-07-30 | KRW 1.434,00 | 0,00 % | KRW 1.434,00 | KRW 1.482,00 | KRW 1.381,00 | 122,61K |
| 2026-07-29 | KRW 1.434,00 | -12,77 % | KRW 1.713,00 | KRW 1.713,00 | KRW 1.330,00 | 234,36K |
| 2026-07-28 | KRW 1.644,00 | -6,59 % | KRW 1.759,00 | KRW 1.759,00 | KRW 1.615,00 | 96,49K |
| 2026-07-27 | KRW 1.760,00 | +0,98 % | KRW 1.784,00 | KRW 1.847,00 | KRW 1.728,00 | 75,62K |
| 2026-07-24 | KRW 1.743,00 | -0,11 % | KRW 1.729,00 | KRW 1.810,00 | KRW 1.706,00 | 118,73K |
| 2026-07-23 | KRW 1.745,00 | +4,55 % | KRW 1.669,00 | KRW 1.768,00 | KRW 1.600,00 | 139,55K |
| 2026-07-22 | KRW 1.669,00 | +2,58 % | KRW 1.675,00 | KRW 1.745,00 | KRW 1.647,00 | 92,02K |
| 2026-07-21 | KRW 1.627,00 | -1,69 % | KRW 1.656,00 | KRW 1.679,00 | KRW 1.595,00 | 50,08K |
| 2026-07-20 | KRW 1.655,00 | -7,13 % | KRW 1.782,00 | KRW 1.782,00 | KRW 1.640,00 | 109,89K |
| 2026-07-16 | KRW 1.782,00 | -0,78 % | KRW 1.796,00 | KRW 1.800,00 | KRW 1.739,00 | 124,16K |
| 2026-07-15 | KRW 1.796,00 | +8,85 % | KRW 1.650,00 | KRW 1.811,00 | KRW 1.650,00 | 142,07K |
| 2026-07-14 | KRW 1.650,00 | 0,00 % | KRW 1.650,00 | KRW 1.703,00 | KRW 1.500,00 | 355,17K |
| 2026-07-13 | KRW 1.650,00 | -9,69 % | KRW 1.815,00 | KRW 1.880,00 | KRW 1.635,00 | 180,84K |
| 2026-07-10 | KRW 1.827,00 | +9,73 % | KRW 1.649,00 | KRW 1.865,00 | KRW 1.649,00 | 244,46K |
| 2026-07-09 | KRW 1.665,00 | -2,35 % | KRW 1.705,00 | KRW 1.775,00 | KRW 1.650,00 | 108,20K |
| 2026-07-08 | KRW 1.705,00 | -5,12 % | KRW 1.797,00 | KRW 1.829,00 | KRW 1.685,00 | 160,72K |
| 2026-07-07 | KRW 1.797,00 | -2,86 % | KRW 1.840,00 | KRW 1.900,00 | KRW 1.752,00 | 128,29K |
| 2026-07-06 | KRW 1.850,00 | -1,39 % | KRW 1.876,00 | KRW 1.921,00 | KRW 1.765,00 | 126,74K |
| 2026-07-03 | KRW 1.876,00 | +0,97 % | KRW 1.850,00 | KRW 1.950,00 | KRW 1.736,00 | 127,62K |
| 2026-07-02 | KRW 1.858,00 | -9,14 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.857,00 | 130,11K |
| 2026-07-01 | KRW 2.045,00 | +3,28 % | KRW 2.155,00 | KRW 2.160,00 | KRW 1.990,00 | 163,73K |
| 2026-06-30 | KRW 1.980,00 | -3,88 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.959,00 | 113,62K |
| 2026-06-29 | KRW 2.060,00 | +15,08 % | KRW 1.790,00 | KRW 2.060,00 | KRW 1.781,00 | 213,21K |
| 2026-06-26 | KRW 1.790,00 | -7,78 % | KRW 1.910,00 | KRW 1.918,00 | KRW 1.710,00 | 512,13K |
| 2026-06-25 | KRW 1.941,00 | -6,91 % | KRW 2.235,00 | KRW 2.255,00 | KRW 1.921,00 | 366,46K |
| 2026-06-24 | KRW 2.085,00 | -1,42 % | KRW 2.100,00 | KRW 2.255,00 | KRW 2.015,00 | 197,17K |
| 2026-06-23 | KRW 2.115,00 | -8,84 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.110,00 | 201,96K |
| 2026-06-22 | KRW 2.320,00 | -3,73 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.270,00 | 161,70K |
| 2026-06-19 | KRW 2.410,00 | -5,49 % | KRW 2.550,00 | KRW 2.590,00 | KRW 2.340,00 | 246,00K |
| 2026-06-18 | KRW 2.550,00 | -4,14 % | KRW 2.660,00 | KRW 2.700,00 | KRW 2.520,00 | 185,62K |
| 2026-06-17 | KRW 2.660,00 | -0,37 % | KRW 2.705,00 | KRW 2.725,00 | KRW 2.560,00 | 132,59K |
| 2026-06-16 | KRW 2.670,00 | -2,20 % | KRW 2.730,00 | KRW 2.810,00 | KRW 2.660,00 | 153,47K |
| 2026-06-15 | KRW 2.730,00 | +0,18 % | KRW 2.805,00 | KRW 2.850,00 | KRW 2.690,00 | 209,09K |
| 2026-06-12 | KRW 2.725,00 | +2,64 % | KRW 2.700,00 | KRW 2.785,00 | KRW 2.620,00 | 272,06K |
| 2026-06-11 | KRW 2.655,00 | +1,72 % | KRW 2.615,00 | KRW 2.655,00 | KRW 2.450,00 | 252,57K |
| 2026-06-10 | KRW 2.610,00 | -0,76 % | KRW 2.580,00 | KRW 2.665,00 | KRW 2.475,00 | 299,80K |
| 2026-06-09 | KRW 2.630,00 | -3,31 % | KRW 2.725,00 | KRW 2.835,00 | KRW 2.615,00 | 324,03K |
| 2026-06-08 | KRW 2.720,00 | -7,80 % | KRW 2.790,00 | KRW 2.875,00 | KRW 2.650,00 | 407,92K |
| 2026-06-05 | KRW 2.950,00 | -8,39 % | KRW 3.220,00 | KRW 3.290,00 | KRW 2.900,00 | 408,57K |
| 2026-06-04 | KRW 3.220,00 | +3,21 % | KRW 3.235,00 | KRW 3.420,00 | KRW 3.110,00 | 398,41K |
| 2026-06-02 | KRW 3.120,00 | -4,44 % | KRW 3.300,00 | KRW 3.345,00 | KRW 3.020,00 | 396,77K |
| 2026-06-01 | KRW 3.265,00 | -6,18 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.150,00 | 505,76K |
| 2026-05-29 | KRW 3.480,00 | -4,40 % | KRW 3.650,00 | KRW 3.785,00 | KRW 3.370,00 | 470,29K |
| 2026-05-28 | KRW 3.640,00 | -4,71 % | KRW 3.790,00 | KRW 3.850,00 | KRW 3.535,00 | 436,46K |
| 2026-05-27 | KRW 3.820,00 | -6,94 % | KRW 4.105,00 | KRW 4.175,00 | KRW 3.810,00 | 460,11K |
| 2026-05-26 | KRW 4.105,00 | -2,73 % | KRW 4.305,00 | KRW 4.330,00 | KRW 4.055,00 | 529,75K |
| 2026-05-22 | KRW 4.220,00 | +7,65 % | KRW 3.980,00 | KRW 4.600,00 | KRW 3.980,00 | 1,06M |
| 2026-05-21 | KRW 3.920,00 | +3,43 % | KRW 3.900,00 | KRW 4.010,00 | KRW 3.890,00 | 410,68K |