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 1.920,00 | +1,48 % | KRW 1.860,00 | KRW 1.950,00 | KRW 1.840,00 | 194,21K |
| 2026-10-01 | KRW 1.892,00 | +0,11 % | KRW 1.884,00 | KRW 1.892,00 | KRW 1.840,00 | 44,75K |
| 2026-09-30 | KRW 1.890,00 | -0,53 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.844,00 | 21,98K |
| 2026-09-29 | KRW 1.900,00 | +0,11 % | KRW 1.899,00 | KRW 1.900,00 |
| KRW 1.818,00 |
| 67,71K |
| 2026-09-28 | KRW 1.898,00 | +2,98 % | KRW 1.835,00 | KRW 1.898,00 | KRW 1.800,00 | 46,13K |
| 2026-09-23 | KRW 1.843,00 | +0,71 % | KRW 1.838,00 | KRW 1.850,00 | KRW 1.812,00 | 24,47K |
| 2026-09-22 | KRW 1.830,00 | -2,14 % | KRW 1.855,00 | KRW 1.856,00 | KRW 1.825,00 | 23,15K |
| 2026-09-21 | KRW 1.870,00 | -1,11 % | KRW 1.891,00 | KRW 1.891,00 | KRW 1.820,00 | 56,13K |
| 2026-09-18 | KRW 1.891,00 | -0,47 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.858,00 | 8,23K |
| 2026-09-17 | KRW 1.900,00 | +1,44 % | KRW 1.873,00 | KRW 1.900,00 | KRW 1.812,00 | 73,78K |
| 2026-09-16 | KRW 1.873,00 | -1,94 % | KRW 1.894,00 | KRW 1.895,00 | KRW 1.820,00 | 32,83K |
| 2026-09-15 | KRW 1.910,00 | -0,93 % | KRW 1.926,00 | KRW 1.926,00 | KRW 1.865,00 | 37,87K |
| 2026-09-14 | KRW 1.928,00 | -0,36 % | KRW 1.920,00 | KRW 1.932,00 | KRW 1.889,00 | 22,38K |
| 2026-09-11 | KRW 1.935,00 | +0,42 % | KRW 1.925,00 | KRW 1.935,00 | KRW 1.890,00 | 38,54K |
| 2026-09-10 | KRW 1.927,00 | -0,16 % | KRW 1.925,00 | KRW 1.927,00 | KRW 1.895,00 | 22,55K |
| 2026-09-09 | KRW 1.930,00 | +1,26 % | KRW 1.895,00 | KRW 1.933,00 | KRW 1.888,00 | 62,47K |
| 2026-09-08 | KRW 1.906,00 | -0,31 % | KRW 1.895,00 | KRW 1.915,00 | KRW 1.865,00 | 33,92K |
| 2026-09-07 | KRW 1.912,00 | +0,63 % | KRW 1.895,00 | KRW 1.917,00 | KRW 1.870,00 | 26,95K |
| 2026-09-04 | KRW 1.900,00 | +0,90 % | KRW 1.886,00 | KRW 1.920,00 | KRW 1.871,00 | 82,78K |
| 2026-09-03 | KRW 1.883,00 | +0,16 % | KRW 1.879,00 | KRW 1.883,00 | KRW 1.856,00 | 17,64K |
| 2026-09-02 | KRW 1.880,00 | -0,16 % | KRW 1.822,00 | KRW 1.880,00 | KRW 1.822,00 | 62,33K |
| 2026-09-01 | KRW 1.883,00 | +0,32 % | KRW 1.870,00 | KRW 1.891,00 | KRW 1.855,00 | 56,75K |
| 2026-08-31 | KRW 1.877,00 | 0,00 % | KRW 1.877,00 | KRW 1.877,00 | KRW 1.816,00 | 39,70K |
| 2026-08-28 | KRW 1.877,00 | 0,00 % | KRW 1.876,00 | KRW 1.877,00 | KRW 1.830,00 | 32,89K |
| 2026-08-27 | KRW 1.877,00 | +0,05 % | KRW 1.877,00 | KRW 1.881,00 | KRW 1.835,00 | 39,27K |
| 2026-08-26 | KRW 1.876,00 | +0,70 % | KRW 1.863,00 | KRW 1.882,00 | KRW 1.841,00 | 43,20K |
| 2026-08-25 | KRW 1.863,00 | +1,03 % | KRW 1.840,00 | KRW 1.875,00 | KRW 1.796,00 | 49,57K |
| 2026-08-24 | KRW 1.844,00 | +0,77 % | KRW 1.835,00 | KRW 1.880,00 | KRW 1.777,00 | 57,30K |
| 2026-08-21 | KRW 1.830,00 | +0,11 % | KRW 1.781,00 | KRW 1.856,00 | KRW 1.749,00 | 75,22K |
| 2026-08-20 | KRW 1.828,00 | +0,16 % | KRW 1.825,00 | KRW 1.832,00 | KRW 1.786,00 | 24,96K |
| 2026-08-19 | KRW 1.825,00 | -0,05 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.760,00 | 17,36K |
| 2026-08-18 | KRW 1.826,00 | -0,11 % | KRW 1.830,00 | KRW 1.852,00 | KRW 1.781,00 | 34,45K |
| 2026-08-14 | KRW 1.828,00 | +0,44 % | KRW 1.820,00 | KRW 1.830,00 | KRW 1.799,00 | 42,67K |
| 2026-08-13 | KRW 1.820,00 | +0,05 % | KRW 1.818,00 | KRW 1.828,00 | KRW 1.790,00 | 49,35K |
| 2026-08-12 | KRW 1.819,00 | +2,02 % | KRW 1.783,00 | KRW 1.819,00 | KRW 1.775,00 | 38,34K |
| 2026-08-11 | KRW 1.783,00 | +1,71 % | KRW 1.750,00 | KRW 1.810,00 | KRW 1.750,00 | 32,51K |
| 2026-08-10 | KRW 1.753,00 | +1,27 % | KRW 1.731,00 | KRW 1.812,00 | KRW 1.726,00 | 47,56K |
| 2026-08-07 | KRW 1.731,00 | +1,47 % | KRW 1.706,00 | KRW 1.790,00 | KRW 1.706,00 | 24,74K |
| 2026-08-06 | KRW 1.706,00 | +0,24 % | KRW 1.667,00 | KRW 1.738,00 | KRW 1.667,00 | 25,80K |
| 2026-08-05 | KRW 1.702,00 | +1,55 % | KRW 1.680,00 | KRW 1.770,00 | KRW 1.675,00 | 46,67K |
| 2026-08-04 | KRW 1.676,00 | +4,88 % | KRW 1.555,00 | KRW 1.730,00 | KRW 1.555,00 | 90,96K |
| 2026-08-03 | KRW 1.598,00 | +2,96 % | KRW 1.552,00 | KRW 1.600,00 | KRW 1.530,00 | 34,23K |
| 2026-07-31 | KRW 1.552,00 | +2,99 % | KRW 1.498,00 | KRW 1.555,00 | KRW 1.495,00 | 65,97K |
| 2026-07-30 | KRW 1.507,00 | +0,47 % | KRW 1.212,00 | KRW 1.567,00 | KRW 1.212,00 | 111,38K |
| 2026-07-29 | KRW 1.500,00 | -7,81 % | KRW 1.627,00 | KRW 1.658,00 | KRW 1.500,00 | 100,23K |
| 2026-07-28 | KRW 1.627,00 | -6,28 % | KRW 1.700,00 | KRW 1.717,00 | KRW 1.624,00 | 71,24K |
| 2026-07-27 | KRW 1.736,00 | +0,81 % | KRW 1.722,00 | KRW 1.747,00 | KRW 1.700,00 | 40,46K |
| 2026-07-24 | KRW 1.722,00 | +0,12 % | KRW 1.721,00 | KRW 1.725,00 | KRW 1.682,00 | 22,00K |
| 2026-07-23 | KRW 1.720,00 | +1,06 % | KRW 1.715,00 | KRW 1.726,00 | KRW 1.696,00 | 24,05K |
| 2026-07-22 | KRW 1.702,00 | +1,19 % | KRW 1.671,00 | KRW 1.725,00 | KRW 1.671,00 | 22,52K |
| 2026-07-21 | KRW 1.682,00 | -1,06 % | KRW 1.670,00 | KRW 1.730,00 | KRW 1.665,00 | 41,98K |
| 2026-07-20 | KRW 1.700,00 | -2,52 % | KRW 1.744,00 | KRW 1.744,00 | KRW 1.664,00 | 39,22K |
| 2026-07-16 | KRW 1.744,00 | +1,75 % | KRW 1.714,00 | KRW 1.750,00 | KRW 1.687,00 | 33,36K |
| 2026-07-15 | KRW 1.714,00 | +2,45 % | KRW 1.631,00 | KRW 1.730,00 | KRW 1.631,00 | 65,40K |
| 2026-07-14 | KRW 1.673,00 | -2,45 % | KRW 1.715,00 | KRW 1.724,00 | KRW 1.629,00 | 87,54K |
| 2026-07-13 | KRW 1.715,00 | -2,83 % | KRW 1.768,00 | KRW 1.774,00 | KRW 1.700,00 | 29,75K |
| 2026-07-10 | KRW 1.765,00 | +2,62 % | KRW 1.715,00 | KRW 1.771,00 | KRW 1.701,00 | 55,06K |
| 2026-07-09 | KRW 1.720,00 | -0,12 % | KRW 1.722,00 | KRW 1.733,00 | KRW 1.666,00 | 62,82K |
| 2026-07-08 | KRW 1.722,00 | -2,88 % | KRW 1.770,00 | KRW 1.807,00 | KRW 1.705,00 | 62,20K |
| 2026-07-07 | KRW 1.773,00 | -0,11 % | KRW 1.775,00 | KRW 1.777,00 | KRW 1.725,00 | 76,97K |
| 2026-07-06 | KRW 1.775,00 | +1,08 % | KRW 1.756,00 | KRW 1.800,00 | KRW 1.740,00 | 54,76K |
| 2026-07-03 | KRW 1.756,00 | +4,21 % | KRW 1.685,00 | KRW 1.783,00 | KRW 1.661,00 | 118,48K |
| 2026-07-02 | KRW 1.685,00 | +1,75 % | KRW 1.656,00 | KRW 1.717,00 | KRW 1.591,00 | 102,34K |
| 2026-07-01 | KRW 1.656,00 | -3,50 % | KRW 1.735,00 | KRW 1.981,00 | KRW 1.656,00 | 1,25M |
| 2026-06-30 | KRW 1.716,00 | +6,19 % | KRW 1.644,00 | KRW 1.812,00 | KRW 1.620,00 | 595,10K |
| 2026-06-29 | KRW 1.616,00 | +6,04 % | KRW 1.524,00 | KRW 1.629,00 | KRW 1.510,00 | 51,44K |
| 2026-06-26 | KRW 1.524,00 | -0,72 % | KRW 1.522,00 | KRW 1.535,00 | KRW 1.444,00 | 113,93K |
| 2026-06-25 | KRW 1.535,00 | 0,00 % | KRW 1.469,00 | KRW 1.545,00 | KRW 1.469,00 | 66,24K |
| 2026-06-24 | KRW 1.535,00 | +1,99 % | KRW 1.470,00 | KRW 1.535,00 | KRW 1.450,00 | 119,01K |
| 2026-06-23 | KRW 1.505,00 | -9,88 % | KRW 1.670,00 | KRW 1.671,00 | KRW 1.505,00 | 191,53K |
| 2026-06-22 | KRW 1.670,00 | +0,48 % | KRW 1.651,00 | KRW 1.690,00 | KRW 1.650,00 | 53,18K |
| 2026-06-19 | KRW 1.662,00 | -5,03 % | KRW 1.755,00 | KRW 1.755,00 | KRW 1.650,00 | 122,46K |
| 2026-06-18 | KRW 1.750,00 | -3,42 % | KRW 1.797,00 | KRW 1.805,00 | KRW 1.718,00 | 63,16K |
| 2026-06-17 | KRW 1.812,00 | +2,95 % | KRW 1.760,00 | KRW 1.850,00 | KRW 1.760,00 | 98,99K |
| 2026-06-16 | KRW 1.760,00 | -1,73 % | KRW 1.760,00 | KRW 1.791,00 | KRW 1.755,00 | 40,60K |
| 2026-06-15 | KRW 1.791,00 | 0,00 % | KRW 1.730,00 | KRW 1.800,00 | KRW 1.730,00 | 57,66K |
| 2026-06-12 | KRW 1.791,00 | +3,71 % | KRW 1.770,00 | KRW 1.820,00 | KRW 1.736,00 | 41,61K |
| 2026-06-11 | KRW 1.727,00 | +3,04 % | KRW 1.670,00 | KRW 1.735,00 | KRW 1.670,00 | 29,37K |
| 2026-06-10 | KRW 1.676,00 | -1,87 % | KRW 1.694,00 | KRW 1.729,00 | KRW 1.676,00 | 98,76K |
| 2026-06-09 | KRW 1.708,00 | +1,49 % | KRW 1.670,00 | KRW 1.738,00 | KRW 1.670,00 | 63,36K |
| 2026-06-08 | KRW 1.683,00 | -7,17 % | KRW 1.750,00 | KRW 1.764,00 | KRW 1.683,00 | 175,24K |
| 2026-06-05 | KRW 1.813,00 | -0,87 % | KRW 1.814,00 | KRW 1.827,00 | KRW 1.773,00 | 104,00K |
| 2026-06-04 | KRW 1.829,00 | +0,11 % | KRW 1.827,00 | KRW 1.850,00 | KRW 1.784,00 | 116,26K |
| 2026-06-02 | KRW 1.827,00 | -0,38 % | KRW 1.781,00 | KRW 1.833,00 | KRW 1.778,00 | 147,73K |
| 2026-06-01 | KRW 1.834,00 | -2,55 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.798,00 | 206,60K |
| 2026-05-29 | KRW 1.882,00 | -3,68 % | KRW 1.954,00 | KRW 1.980,00 | KRW 1.882,00 | 238,87K |
| 2026-05-28 | KRW 1.954,00 | -1,56 % | KRW 1.985,00 | KRW 2.005,00 | KRW 1.901,00 | 201,11K |
| 2026-05-27 | KRW 1.985,00 | -3,17 % | KRW 2.055,00 | KRW 2.070,00 | KRW 1.985,00 | 350,23K |
| 2026-05-26 | KRW 2.050,00 | -3,76 % | KRW 2.130,00 | KRW 2.155,00 | KRW 2.040,00 | 143,18K |
| 2026-05-22 | KRW 2.130,00 | +4,41 % | KRW 2.050,00 | KRW 2.145,00 | KRW 2.050,00 | 60,99K |