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 1.665,00 | -2,63 % | KRW 1.710,00 | KRW 1.753,00 | KRW 1.650,00 | 82,69K |
| 2026-10-01 | KRW 1.710,00 | +6,88 % | KRW 1.587,00 | KRW 1.778,00 | KRW 1.515,00 | 370,27K |
| 2026-09-30 | KRW 1.600,00 | -4,13 % | KRW 1.670,00 | KRW 1.672,00 | KRW 1.573,00 | 196,53K |
| 2026-09-29 | KRW 1.669,00 | -0,65 % | KRW 1.680,00 | KRW 1.710,00 | KRW 1.630,00 | 52,00K |
| 2026-09-28 | KRW 1.680,00 | -1,23 % | KRW 1.701,00 | KRW 1.755,00 | KRW 1.633,00 | 144,13K |
| 2026-09-23 | KRW 1.701,00 | -4,44 % | KRW 1.810,00 | KRW 1.811,00 | KRW 1.690,00 | 79,93K |
| 2026-09-22 | KRW 1.780,00 | +4,58 % | KRW 1.700,00 | KRW 1.870,00 | KRW 1.600,00 | 320,25K |
| 2026-09-21 | KRW 1.702,00 | +7,45 % | KRW 1.585,00 | KRW 1.742,00 | KRW 1.585,00 | 412,46K |
| 2026-09-18 | KRW 1.584,00 | -4,12 % | KRW 1.652,00 | KRW 1.675,00 | KRW 1.583,00 | 232,11K |
| 2026-09-17 | KRW 1.652,00 | -0,96 % | KRW 1.656,00 | KRW 1.704,00 | KRW 1.648,00 | 74,25K |
| 2026-09-16 | KRW 1.668,00 | -3,42 % | KRW 1.778,00 | KRW 1.778,00 | KRW 1.650,00 | 193,32K |
| 2026-09-15 | KRW 1.727,00 | -1,60 % | KRW 1.755,00 | KRW 1.791,00 | KRW 1.707,00 | 118,19K |
| 2026-09-14 | KRW 1.755,00 | -4,26 % | KRW 1.831,00 | KRW 1.831,00 | KRW 1.748,00 | 130,44K |
| 2026-09-11 | KRW 1.833,00 | +0,55 % | KRW 1.824,00 | KRW 1.842,00 | KRW 1.750,00 | 130,81K |
| 2026-09-10 | KRW 1.823,00 | +1,79 % | KRW 1.791,00 | KRW 1.990,00 | KRW 1.752,00 | 456,34K |
| 2026-09-09 | KRW 1.791,00 | +0,06 % | KRW 1.770,00 | KRW 1.830,00 | KRW 1.661,00 | 553,68K |
| 2026-09-08 | KRW 1.790,00 | -6,77 % | KRW 1.920,00 | KRW 1.995,00 | KRW 1.761,00 | 663,55K |
| 2026-09-07 | KRW 1.920,00 | -8,57 % | KRW 2.095,00 | KRW 2.140,00 | KRW 1.900,00 | 827,98K |
| 2026-09-04 | KRW 2.100,00 | -0,47 % | KRW 2.080,00 | KRW 2.240,00 | KRW 1.778,00 | 1,83M |
| 2026-09-03 | KRW 2.110,00 | -2,76 % | KRW 2.870,00 | KRW 3.300,00 | KRW 2.020,00 | 3,63M |
| 2026-09-02 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-09-01 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-31 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-28 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-27 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-26 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-25 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-24 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-21 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-20 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-19 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-18 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-14 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-13 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-12 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-11 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-10 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-07 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-06 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-05 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-04 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-08-03 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-31 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-30 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-29 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-28 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-27 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-24 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-23 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-22 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-21 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-20 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-16 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-15 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-14 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-13 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-10 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-09 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-08 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-07 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-06 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-03 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-02 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-07-01 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-30 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-29 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-26 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-25 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-24 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-23 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-22 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-19 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-18 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-17 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-16 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-15 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-12 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-11 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-10 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-09 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-08 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-05 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-04 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-02 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-06-01 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-05-29 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-05-28 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-05-27 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-05-26 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |
| 2026-05-22 | KRW 2.170,00 | 0,00 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.170,00 | 0 |