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 1.565,00 | +3,85 % | KRW 1.507,00 | KRW 1.794,00 | KRW 1.489,00 | 5,15M |
| 2026-10-01 | KRW 1.507,00 | +0,33 % | KRW 1.512,00 | KRW 1.544,00 | KRW 1.494,00 | 142,55K |
| 2026-09-30 | KRW 1.502,00 | 0,00 % | KRW 1.503,00 | KRW 1.559,00 | KRW 1.499,00 | 419,08K |
| 2026-09-29 | KRW 1.502,00 | -2,09 % | KRW 1.541,00 | KRW 1.556,00 | KRW 1.490,00 | 468,67K |
| 2026-09-28 | KRW 1.534,00 | +6,68 % | KRW 1.441,00 | KRW 1.717,00 | KRW 1.400,00 | 3,56M |
| 2026-09-23 | KRW 1.438,00 | -2,38 % | KRW 1.441,00 | KRW 1.468,00 | KRW 1.425,00 | 345,28K |
| 2026-09-22 | KRW 1.473,00 | +3,15 % | KRW 1.419,00 | KRW 1.593,00 | KRW 1.402,00 | 3,25M |
| 2026-09-21 | KRW 1.428,00 | -2,19 % | KRW 1.451,00 | KRW 1.451,00 | KRW 1.427,00 | 134,82K |
| 2026-09-18 | KRW 1.460,00 | +2,82 % | KRW 1.421,00 | KRW 1.477,00 | KRW 1.420,00 | 284,44K |
| 2026-09-17 | KRW 1.420,00 | -1,93 % | KRW 1.450,00 | KRW 1.496,00 | KRW 1.420,00 | 1,22M |
| 2026-09-16 | KRW 1.448,00 | +6,00 % | KRW 1.366,00 | KRW 1.590,00 | KRW 1.355,00 | 6,92M |
| 2026-09-15 | KRW 1.366,00 | -3,26 % | KRW 1.407,00 | KRW 1.440,00 | KRW 1.340,00 | 807,81K |
| 2026-09-14 | KRW 1.412,00 | +4,90 % | KRW 1.331,00 | KRW 1.718,00 | KRW 1.314,00 | 5,72M |
| 2026-09-11 | KRW 1.346,00 | -2,25 % | KRW 1.377,00 | KRW 1.377,00 | KRW 1.343,00 | 52,56K |
| 2026-09-10 | KRW 1.377,00 | +1,55 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.330,00 | 54,61K |
| 2026-09-09 | KRW 1.356,00 | +0,07 % | KRW 1.357,00 | KRW 1.373,00 | KRW 1.352,00 | 62,29K |
| 2026-09-08 | KRW 1.355,00 | -0,15 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.350,00 | 71,63K |
| 2026-09-07 | KRW 1.357,00 | +0,67 % | KRW 1.382,00 | KRW 1.382,00 | KRW 1.341,00 | 76,76K |
| 2026-09-04 | KRW 1.348,00 | +0,60 % | KRW 1.340,00 | KRW 1.378,00 | KRW 1.332,00 | 102,04K |
| 2026-09-03 | KRW 1.340,00 | -1,25 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.326,00 | 131,77K |
| 2026-09-02 | KRW 1.357,00 | -2,65 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.302,00 | 195,34K |
| 2026-09-01 | KRW 1.394,00 | -3,40 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.394,00 | 147,93K |
| 2026-08-31 | KRW 1.443,00 | +1,55 % | KRW 1.420,00 | KRW 1.447,00 | KRW 1.386,00 | 71,25K |
| 2026-08-28 | KRW 1.421,00 | +1,36 % | KRW 1.456,00 | KRW 1.498,00 | KRW 1.405,00 | 362,10K |
| 2026-08-27 | KRW 1.402,00 | +1,30 % | KRW 1.397,00 | KRW 1.703,00 | KRW 1.369,00 | 1,82M |
| 2026-08-26 | KRW 1.384,00 | +2,14 % | KRW 1.355,00 | KRW 1.384,00 | KRW 1.338,00 | 59,90K |
| 2026-08-25 | KRW 1.355,00 | +1,19 % | KRW 1.339,00 | KRW 1.358,00 | KRW 1.293,00 | 72,19K |
| 2026-08-24 | KRW 1.339,00 | +2,68 % | KRW 1.316,00 | KRW 1.339,00 | KRW 1.289,00 | 91,27K |
| 2026-08-21 | KRW 1.304,00 | -5,51 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.278,00 | 238,31K |
| 2026-08-20 | KRW 1.380,00 | -2,75 % | KRW 1.420,00 | KRW 1.425,00 | KRW 1.344,00 | 273,03K |
| 2026-08-19 | KRW 1.419,00 | -2,27 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.403,00 | 122,94K |
| 2026-08-18 | KRW 1.452,00 | -4,28 % | KRW 1.517,00 | KRW 1.519,00 | KRW 1.440,00 | 124,03K |
| 2026-08-14 | KRW 1.517,00 | -3,25 % | KRW 1.532,00 | KRW 1.569,00 | KRW 1.505,00 | 108,83K |
| 2026-08-13 | KRW 1.568,00 | -0,06 % | KRW 1.569,00 | KRW 1.592,00 | KRW 1.538,00 | 187,13K |
| 2026-08-12 | KRW 1.569,00 | +0,58 % | KRW 1.558,00 | KRW 1.577,00 | KRW 1.527,00 | 160,41K |
| 2026-08-11 | KRW 1.560,00 | +0,26 % | KRW 1.543,00 | KRW 1.575,00 | KRW 1.526,00 | 182,93K |
| 2026-08-10 | KRW 1.556,00 | +3,53 % | KRW 1.500,00 | KRW 1.556,00 | KRW 1.485,00 | 106,72K |
| 2026-08-07 | KRW 1.503,00 | +0,94 % | KRW 1.500,00 | KRW 1.529,00 | KRW 1.477,00 | 171,31K |
| 2026-08-06 | KRW 1.489,00 | -0,33 % | KRW 1.494,00 | KRW 1.506,00 | KRW 1.457,00 | 112,24K |
| 2026-08-05 | KRW 1.494,00 | +1,98 % | KRW 1.465,00 | KRW 1.506,00 | KRW 1.458,00 | 75,30K |
| 2026-08-04 | KRW 1.465,00 | +2,81 % | KRW 1.425,00 | KRW 1.487,00 | KRW 1.425,00 | 114,80K |
| 2026-08-03 | KRW 1.425,00 | 0,00 % | KRW 1.411,00 | KRW 1.470,00 | KRW 1.411,00 | 144,34K |
| 2026-07-31 | KRW 1.425,00 | -0,14 % | KRW 1.402,00 | KRW 1.454,00 | KRW 1.400,00 | 94,92K |
| 2026-07-30 | KRW 1.427,00 | -0,14 % | KRW 1.229,00 | KRW 1.438,00 | KRW 1.229,00 | 511,81K |
| 2026-07-29 | KRW 1.429,00 | -4,22 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.350,00 | 307,41K |
| 2026-07-28 | KRW 1.492,00 | -3,74 % | KRW 1.550,00 | KRW 1.551,00 | KRW 1.451,00 | 94,75K |
| 2026-07-27 | KRW 1.550,00 | -0,06 % | KRW 1.551,00 | KRW 1.571,00 | KRW 1.492,00 | 115,30K |
| 2026-07-24 | KRW 1.551,00 | -1,46 % | KRW 1.532,00 | KRW 1.595,00 | KRW 1.532,00 | 179,00K |
| 2026-07-23 | KRW 1.574,00 | +6,42 % | KRW 1.493,00 | KRW 1.574,00 | KRW 1.471,00 | 141,65K |
| 2026-07-22 | KRW 1.479,00 | +0,14 % | KRW 1.465,00 | KRW 1.491,00 | KRW 1.456,00 | 78,87K |
| 2026-07-21 | KRW 1.477,00 | -0,87 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.431,00 | 98,28K |
| 2026-07-20 | KRW 1.490,00 | -0,73 % | KRW 1.501,00 | KRW 1.516,00 | KRW 1.458,00 | 123,53K |
| 2026-07-16 | KRW 1.501,00 | -0,92 % | KRW 1.515,00 | KRW 1.528,00 | KRW 1.488,00 | 98,10K |
| 2026-07-15 | KRW 1.515,00 | -1,05 % | KRW 1.540,00 | KRW 1.561,00 | KRW 1.514,00 | 75,64K |
| 2026-07-14 | KRW 1.531,00 | +0,39 % | KRW 1.512,00 | KRW 1.532,00 | KRW 1.449,00 | 83,97K |
| 2026-07-13 | KRW 1.525,00 | -0,20 % | KRW 1.540,00 | KRW 1.603,00 | KRW 1.492,00 | 164,62K |
| 2026-07-10 | KRW 1.528,00 | -0,71 % | KRW 1.554,00 | KRW 1.559,00 | KRW 1.525,00 | 96,17K |
| 2026-07-09 | KRW 1.539,00 | +0,98 % | KRW 1.524,00 | KRW 1.550,00 | KRW 1.483,00 | 206,28K |
| 2026-07-08 | KRW 1.524,00 | -3,97 % | KRW 1.575,00 | KRW 1.594,00 | KRW 1.504,00 | 183,68K |
| 2026-07-07 | KRW 1.587,00 | +0,63 % | KRW 1.592,00 | KRW 1.600,00 | KRW 1.533,00 | 219,64K |
| 2026-07-06 | KRW 1.577,00 | -2,23 % | KRW 1.613,00 | KRW 1.628,00 | KRW 1.565,00 | 82,67K |
| 2026-07-03 | KRW 1.613,00 | -2,30 % | KRW 1.651,00 | KRW 1.653,00 | KRW 1.510,00 | 87,35K |
| 2026-07-02 | KRW 1.651,00 | -0,60 % | KRW 1.621,00 | KRW 1.664,00 | KRW 1.590,00 | 77,35K |
| 2026-07-01 | KRW 1.661,00 | +5,13 % | KRW 1.595,00 | KRW 1.739,00 | KRW 1.582,00 | 238,84K |
| 2026-06-30 | KRW 1.580,00 | +1,94 % | KRW 1.553,00 | KRW 1.612,00 | KRW 1.501,00 | 163,29K |
| 2026-06-29 | KRW 1.550,00 | +9,15 % | KRW 1.412,00 | KRW 1.553,00 | KRW 1.412,00 | 213,53K |
| 2026-06-26 | KRW 1.420,00 | -5,33 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.381,00 | 237,26K |
| 2026-06-25 | KRW 1.500,00 | +0,81 % | KRW 1.476,00 | KRW 1.556,00 | KRW 1.475,00 | 264,99K |
| 2026-06-24 | KRW 1.488,00 | -3,06 % | KRW 1.521,00 | KRW 1.522,00 | KRW 1.447,00 | 245,79K |
| 2026-06-23 | KRW 1.535,00 | -2,04 % | KRW 1.550,00 | KRW 1.565,00 | KRW 1.478,00 | 266,80K |
| 2026-06-22 | KRW 1.567,00 | -3,75 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.560,00 | 198,03K |
| 2026-06-19 | KRW 1.628,00 | -4,80 % | KRW 1.661,00 | KRW 1.692,00 | KRW 1.590,00 | 209,57K |
| 2026-06-18 | KRW 1.710,00 | -5,99 % | KRW 1.810,00 | KRW 1.812,00 | KRW 1.665,00 | 575,15K |
| 2026-06-17 | KRW 1.819,00 | -5,51 % | KRW 1.848,00 | KRW 1.885,00 | KRW 1.767,00 | 1,08M |
| 2026-06-16 | KRW 1.925,00 | +16,81 % | KRW 1.648,00 | KRW 2.140,00 | KRW 1.609,00 | 6,17M |
| 2026-06-15 | KRW 1.648,00 | +4,97 % | KRW 1.594,00 | KRW 1.660,00 | KRW 1.591,00 | 134,46K |
| 2026-06-12 | KRW 1.570,00 | +0,13 % | KRW 1.595,00 | KRW 1.612,00 | KRW 1.568,00 | 123,18K |
| 2026-06-11 | KRW 1.568,00 | +3,09 % | KRW 1.520,00 | KRW 1.568,00 | KRW 1.470,00 | 108,71K |
| 2026-06-10 | KRW 1.521,00 | +0,07 % | KRW 1.624,00 | KRW 1.854,00 | KRW 1.498,00 | 631,40K |
| 2026-06-09 | KRW 1.520,00 | +0,73 % | KRW 1.501,00 | KRW 1.540,00 | KRW 1.486,00 | 142,86K |
| 2026-06-08 | KRW 1.509,00 | -5,21 % | KRW 1.524,00 | KRW 1.560,00 | KRW 1.408,00 | 178,62K |
| 2026-06-05 | KRW 1.592,00 | -6,24 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.580,00 | 252,10K |
| 2026-06-04 | KRW 1.698,00 | +8,50 % | KRW 1.565,00 | KRW 1.971,00 | KRW 1.559,00 | 1,56M |
| 2026-06-02 | KRW 1.565,00 | -1,88 % | KRW 1.650,00 | KRW 1.658,00 | KRW 1.523,00 | 218,03K |
| 2026-06-01 | KRW 1.595,00 | -8,07 % | KRW 1.735,00 | KRW 1.750,00 | KRW 1.576,00 | 297,29K |
| 2026-05-29 | KRW 1.735,00 | -3,18 % | KRW 1.792,00 | KRW 1.822,00 | KRW 1.668,00 | 306,81K |
| 2026-05-28 | KRW 1.792,00 | -1,92 % | KRW 1.828,00 | KRW 1.888,00 | KRW 1.773,00 | 258,88K |
| 2026-05-27 | KRW 1.827,00 | -3,03 % | KRW 1.923,00 | KRW 1.923,00 | KRW 1.780,00 | 329,39K |
| 2026-05-26 | KRW 1.884,00 | -5,71 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.875,00 | 381,26K |
| 2026-05-22 | KRW 1.998,00 | -1,58 % | KRW 2.035,00 | KRW 2.040,00 | KRW 1.996,00 | 132,37K |