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 1.650,00 | +0,79 % | KRW 1.629,00 | KRW 1.655,00 | KRW 1.621,00 | 14,30K |
| 2026-10-01 | KRW 1.637,00 | -2,09 % | KRW 1.655,00 | KRW 1.688,00 | KRW 1.635,00 | 61,41K |
| 2026-09-30 | KRW 1.672,00 | -2,05 % | KRW 1.694,00 | KRW 1.724,00 | KRW 1.638,00 | 50,19K |
| 2026-09-29 | KRW 1.707,00 | -0,64 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.680,00 | 31,65K |
| 2026-09-28 | KRW 1.718,00 | +0,70 % | KRW 1.706,00 | KRW 1.780,00 | KRW 1.701,00 | 25,72K |
| 2026-09-23 | KRW 1.706,00 | -1,10 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.691,00 | 26,34K |
| 2026-09-22 | KRW 1.725,00 | +0,41 % | KRW 1.742,00 | KRW 1.784,00 | KRW 1.692,00 | 37,95K |
| 2026-09-21 | KRW 1.718,00 | -2,39 % | KRW 1.762,00 | KRW 1.762,00 | KRW 1.715,00 | 35,68K |
| 2026-09-18 | KRW 1.760,00 | -0,40 % | KRW 1.767,00 | KRW 1.784,00 | KRW 1.743,00 | 20,77K |
| 2026-09-17 | KRW 1.767,00 | +0,06 % | KRW 1.746,00 | KRW 1.790,00 | KRW 1.744,00 | 32,20K |
| 2026-09-16 | KRW 1.766,00 | -2,32 % | KRW 1.736,00 | KRW 1.810,00 | KRW 1.736,00 | 59,32K |
| 2026-09-15 | KRW 1.808,00 | +0,44 % | KRW 1.800,00 | KRW 1.825,00 | KRW 1.784,00 | 17,62K |
| 2026-09-14 | KRW 1.800,00 | -1,10 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.797,00 | 3,08K |
| 2026-09-11 | KRW 1.820,00 | 0,00 % | KRW 1.820,00 | KRW 1.823,00 | KRW 1.776,00 | 51,34K |
| 2026-09-10 | KRW 1.820,00 | 0,00 % | KRW 1.820,00 | KRW 1.828,00 | KRW 1.803,00 | 17,06K |
| 2026-09-09 | KRW 1.820,00 | +0,83 % | KRW 1.805,00 | KRW 1.822,00 | KRW 1.765,00 | 34,00K |
| 2026-09-08 | KRW 1.805,00 | -1,31 % | KRW 1.822,00 | KRW 1.825,00 | KRW 1.791,00 | 10,70K |
| 2026-09-07 | KRW 1.829,00 | +0,88 % | KRW 1.813,00 | KRW 1.839,00 | KRW 1.780,00 | 23,02K |
| 2026-09-04 | KRW 1.813,00 | -1,04 % | KRW 1.831,00 | KRW 1.831,00 | KRW 1.780,00 | 12,31K |
| 2026-09-03 | KRW 1.832,00 | +0,60 % | KRW 1.816,00 | KRW 1.832,00 | KRW 1.768,00 | 11,75K |
| 2026-09-02 | KRW 1.821,00 | -0,33 % | KRW 1.792,00 | KRW 1.826,00 | KRW 1.792,00 | 15,93K |
| 2026-09-01 | KRW 1.827,00 | -0,27 % | KRW 1.822,00 | KRW 1.830,00 | KRW 1.790,00 | 14,29K |
| 2026-08-31 | KRW 1.832,00 | -0,22 % | KRW 1.820,00 | KRW 1.833,00 | KRW 1.794,00 | 3,86K |
| 2026-08-28 | KRW 1.836,00 | +0,99 % | KRW 1.818,00 | KRW 1.843,00 | KRW 1.791,00 | 42,58K |
| 2026-08-27 | KRW 1.818,00 | -3,40 % | KRW 1.882,00 | KRW 1.945,00 | KRW 1.816,00 | 96,08K |
| 2026-08-26 | KRW 1.882,00 | +0,27 % | KRW 1.877,00 | KRW 1.943,00 | KRW 1.843,00 | 26,66K |
| 2026-08-25 | KRW 1.877,00 | -0,69 % | KRW 1.889,00 | KRW 1.898,00 | KRW 1.843,00 | 11,19K |
| 2026-08-24 | KRW 1.890,00 | -1,36 % | KRW 1.892,00 | KRW 1.909,00 | KRW 1.859,00 | 8,07K |
| 2026-08-21 | KRW 1.916,00 | -0,62 % | KRW 1.912,00 | KRW 1.960,00 | KRW 1.834,00 | 37,86K |
| 2026-08-20 | KRW 1.928,00 | -1,73 % | KRW 1.941,00 | KRW 1.962,00 | KRW 1.876,00 | 23,64K |
| 2026-08-19 | KRW 1.962,00 | +0,82 % | KRW 1.945,00 | KRW 1.964,00 | KRW 1.897,00 | 13,56K |
| 2026-08-18 | KRW 1.946,00 | -3,42 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.920,00 | 33,07K |
| 2026-08-14 | KRW 2.015,00 | +3,33 % | KRW 1.950,00 | KRW 2.030,00 | KRW 1.936,00 | 48,28K |
| 2026-08-13 | KRW 1.950,00 | +3,28 % | KRW 1.890,00 | KRW 1.952,00 | KRW 1.871,00 | 59,55K |
| 2026-08-12 | KRW 1.888,00 | +4,77 % | KRW 1.801,00 | KRW 1.891,00 | KRW 1.795,00 | 114,35K |
| 2026-08-11 | KRW 1.802,00 | -1,15 % | KRW 1.837,00 | KRW 1.837,00 | KRW 1.759,00 | 111,21K |
| 2026-08-10 | KRW 1.823,00 | +0,61 % | KRW 1.826,00 | KRW 1.836,00 | KRW 1.804,00 | 19,58K |
| 2026-08-07 | KRW 1.812,00 | +2,03 % | KRW 1.805,00 | KRW 1.825,00 | KRW 1.800,00 | 21,27K |
| 2026-08-06 | KRW 1.776,00 | -0,34 % | KRW 1.764,00 | KRW 1.807,00 | KRW 1.764,00 | 17,34K |
| 2026-08-05 | KRW 1.782,00 | +0,73 % | KRW 1.769,00 | KRW 1.800,00 | KRW 1.769,00 | 18,45K |
| 2026-08-04 | KRW 1.769,00 | +1,55 % | KRW 1.680,00 | KRW 1.771,00 | KRW 1.680,00 | 31,14K |
| 2026-08-03 | KRW 1.742,00 | +0,35 % | KRW 1.733,00 | KRW 1.760,00 | KRW 1.660,00 | 18,86K |
| 2026-07-31 | KRW 1.736,00 | +1,70 % | KRW 1.707,00 | KRW 1.739,00 | KRW 1.670,00 | 51,06K |
| 2026-07-30 | KRW 1.707,00 | +0,95 % | KRW 1.292,00 | KRW 1.708,00 | KRW 1.292,00 | 177,67K |
| 2026-07-29 | KRW 1.691,00 | -0,35 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.630,00 | 69,93K |
| 2026-07-28 | KRW 1.697,00 | -2,36 % | KRW 1.703,00 | KRW 1.735,00 | KRW 1.686,00 | 11,38K |
| 2026-07-27 | KRW 1.738,00 | -0,86 % | KRW 1.760,00 | KRW 1.760,00 | KRW 1.722,00 | 11,09K |
| 2026-07-24 | KRW 1.753,00 | +0,40 % | KRW 1.735,00 | KRW 1.766,00 | KRW 1.728,00 | 4,86K |
| 2026-07-23 | KRW 1.746,00 | +1,99 % | KRW 1.712,00 | KRW 1.748,00 | KRW 1.699,00 | 31,08K |
| 2026-07-22 | KRW 1.712,00 | +0,12 % | KRW 1.739,00 | KRW 1.765,00 | KRW 1.712,00 | 12,61K |
| 2026-07-21 | KRW 1.710,00 | -1,61 % | KRW 1.681,00 | KRW 1.762,00 | KRW 1.681,00 | 12,77K |
| 2026-07-20 | KRW 1.738,00 | -0,52 % | KRW 1.746,00 | KRW 1.746,00 | KRW 1.700,00 | 3,33K |
| 2026-07-16 | KRW 1.747,00 | +1,87 % | KRW 1.715,00 | KRW 1.777,00 | KRW 1.714,00 | 39,58K |
| 2026-07-15 | KRW 1.715,00 | +1,30 % | KRW 1.715,00 | KRW 1.737,00 | KRW 1.693,00 | 5,09K |
| 2026-07-14 | KRW 1.693,00 | -1,46 % | KRW 1.704,00 | KRW 1.718,00 | KRW 1.631,00 | 72,01K |
| 2026-07-13 | KRW 1.718,00 | -2,77 % | KRW 1.762,00 | KRW 1.780,00 | KRW 1.672,00 | 48,49K |
| 2026-07-10 | KRW 1.767,00 | +1,73 % | KRW 1.760,00 | KRW 1.789,00 | KRW 1.737,00 | 14,92K |
| 2026-07-09 | KRW 1.737,00 | -0,06 % | KRW 1.724,00 | KRW 1.759,00 | KRW 1.703,00 | 42,07K |
| 2026-07-08 | KRW 1.738,00 | -1,53 % | KRW 1.765,00 | KRW 1.786,00 | KRW 1.729,00 | 12,82K |
| 2026-07-07 | KRW 1.765,00 | -0,45 % | KRW 1.783,00 | KRW 1.798,00 | KRW 1.727,00 | 12,08K |
| 2026-07-06 | KRW 1.773,00 | +2,66 % | KRW 1.710,00 | KRW 1.783,00 | KRW 1.710,00 | 33,40K |
| 2026-07-03 | KRW 1.727,00 | -0,40 % | KRW 1.734,00 | KRW 1.760,00 | KRW 1.710,00 | 46,29K |
| 2026-07-02 | KRW 1.734,00 | +0,06 % | KRW 1.719,00 | KRW 1.742,00 | KRW 1.699,00 | 12,25K |
| 2026-07-01 | KRW 1.733,00 | +0,76 % | KRW 1.720,00 | KRW 1.760,00 | KRW 1.672,00 | 20,90K |
| 2026-06-30 | KRW 1.720,00 | -0,06 % | KRW 1.740,00 | KRW 1.760,00 | KRW 1.701,00 | 8,64K |
| 2026-06-29 | KRW 1.721,00 | +5,58 % | KRW 1.709,00 | KRW 1.733,00 | KRW 1.611,00 | 39,18K |
| 2026-06-26 | KRW 1.630,00 | -2,69 % | KRW 1.675,00 | KRW 1.695,00 | KRW 1.588,00 | 73,75K |
| 2026-06-25 | KRW 1.675,00 | -2,56 % | KRW 1.672,00 | KRW 1.719,00 | KRW 1.668,00 | 191,61K |
| 2026-06-24 | KRW 1.719,00 | -1,21 % | KRW 1.621,00 | KRW 1.749,00 | KRW 1.621,00 | 110,61K |
| 2026-06-23 | KRW 1.740,00 | -2,19 % | KRW 1.762,00 | KRW 1.777,00 | KRW 1.690,00 | 96,34K |
| 2026-06-22 | KRW 1.779,00 | -2,57 % | KRW 1.843,00 | KRW 1.843,00 | KRW 1.710,00 | 158,00K |
| 2026-06-19 | KRW 1.826,00 | -4,15 % | KRW 1.901,00 | KRW 1.901,00 | KRW 1.825,00 | 51,58K |
| 2026-06-18 | KRW 1.905,00 | -0,68 % | KRW 1.968,00 | KRW 1.968,00 | KRW 1.851,00 | 36,52K |
| 2026-06-17 | KRW 1.918,00 | +0,10 % | KRW 1.963,00 | KRW 1.963,00 | KRW 1.881,00 | 34,48K |
| 2026-06-16 | KRW 1.916,00 | -1,44 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.895,00 | 35,85K |
| 2026-06-15 | KRW 1.944,00 | +0,21 % | KRW 1.940,00 | KRW 2.000,00 | KRW 1.883,00 | 52,09K |
| 2026-06-12 | KRW 1.940,00 | +2,27 % | KRW 1.900,00 | KRW 1.950,00 | KRW 1.899,00 | 37,54K |
| 2026-06-11 | KRW 1.897,00 | +0,26 % | KRW 1.892,00 | KRW 1.900,00 | KRW 1.830,00 | 90,64K |
| 2026-06-10 | KRW 1.892,00 | -0,79 % | KRW 1.821,00 | KRW 1.900,00 | KRW 1.821,00 | 29,93K |
| 2026-06-09 | KRW 1.907,00 | +5,36 % | KRW 1.811,00 | KRW 1.917,00 | KRW 1.811,00 | 52,87K |
| 2026-06-08 | KRW 1.810,00 | -5,48 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.810,00 | 105,75K |
| 2026-06-05 | KRW 1.915,00 | +0,05 % | KRW 1.915,00 | KRW 1.939,00 | KRW 1.886,00 | 96,51K |
| 2026-06-04 | KRW 1.914,00 | -0,62 % | KRW 1.875,00 | KRW 1.966,00 | KRW 1.875,00 | 47,45K |
| 2026-06-02 | KRW 1.926,00 | -1,88 % | KRW 1.970,00 | KRW 1.980,00 | KRW 1.871,00 | 79,66K |
| 2026-06-01 | KRW 1.963,00 | -1,31 % | KRW 1.950,00 | KRW 1.988,00 | KRW 1.910,00 | 123,37K |
| 2026-05-29 | KRW 1.989,00 | -4,14 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.984,00 | 182,34K |
| 2026-05-28 | KRW 2.075,00 | +0,24 % | KRW 2.075,00 | KRW 2.115,00 | KRW 2.005,00 | 118,31K |
| 2026-05-27 | KRW 2.070,00 | -4,39 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.070,00 | 92,21K |
| 2026-05-26 | KRW 2.165,00 | -2,26 % | KRW 2.215,00 | KRW 2.240,00 | KRW 2.145,00 | 45,78K |
| 2026-05-22 | KRW 2.215,00 | +3,50 % | KRW 2.140,00 | KRW 2.235,00 | KRW 2.140,00 | 39,97K |