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 1.820,00 | -0,16 % | KRW 1.806,00 | KRW 1.864,00 | KRW 1.800,00 | 1,31M |
| 2026-10-01 | KRW 1.823,00 | +0,44 % | KRW 1.816,00 | KRW 1.918,00 | KRW 1.784,00 | 4,32M |
| 2026-09-30 | KRW 1.815,00 | +3,60 % | KRW 1.762,00 | KRW 1.875,00 | KRW 1.762,00 | 2,71M |
| 2026-09-29 | KRW 1.752,00 | -7,55 % | KRW 1.852,00 | KRW 1.870,00 | KRW 1.724,00 | 2,64M |
| 2026-09-28 | KRW 1.895,00 | -2,12 % | KRW 1.937,00 | KRW 2.010,00 | KRW 1.890,00 | 6,08M |
| 2026-09-23 | KRW 1.936,00 | +20,77 % | KRW 1.603,00 | KRW 2.030,00 | KRW 1.585,00 | 36,46M |
| 2026-09-22 | KRW 1.603,00 | +5,18 % | KRW 1.531,00 | KRW 1.817,00 | KRW 1.524,00 | 8,03M |
| 2026-09-21 | KRW 1.524,00 | -2,99 % | KRW 1.582,00 | KRW 1.582,00 | KRW 1.513,00 | 366,27K |
| 2026-09-18 | KRW 1.571,00 | +0,19 % | KRW 1.590,00 | KRW 1.595,00 | KRW 1.552,00 | 300,10K |
| 2026-09-17 | KRW 1.568,00 | +0,51 % | KRW 1.572,00 | KRW 1.592,00 | KRW 1.547,00 | 216,90K |
| 2026-09-16 | KRW 1.560,00 | -2,44 % | KRW 1.594,00 | KRW 1.611,00 | KRW 1.551,00 | 300,37K |
| 2026-09-15 | KRW 1.599,00 | -0,06 % | KRW 1.588,00 | KRW 1.634,00 | KRW 1.551,00 | 401,95K |
| 2026-09-14 | KRW 1.600,00 | -3,32 % | KRW 1.630,00 | KRW 1.654,00 | KRW 1.589,00 | 296,20K |
| 2026-09-11 | KRW 1.655,00 | -0,72 % | KRW 1.658,00 | KRW 1.676,00 | KRW 1.638,00 | 268,74K |
| 2026-09-10 | KRW 1.667,00 | 0,00 % | KRW 1.652,00 | KRW 1.673,00 | KRW 1.634,00 | 277,56K |
| 2026-09-09 | KRW 1.667,00 | +0,24 % | KRW 1.687,00 | KRW 1.690,00 | KRW 1.590,00 | 489,16K |
| 2026-09-08 | KRW 1.663,00 | +0,12 % | KRW 1.662,00 | KRW 1.689,00 | KRW 1.654,00 | 349,29K |
| 2026-09-07 | KRW 1.661,00 | -1,66 % | KRW 1.672,00 | KRW 1.704,00 | KRW 1.652,00 | 544,57K |
| 2026-09-04 | KRW 1.689,00 | +5,50 % | KRW 1.634,00 | KRW 1.714,00 | KRW 1.615,00 | 1,88M |
| 2026-09-03 | KRW 1.601,00 | +0,31 % | KRW 1.596,00 | KRW 1.715,00 | KRW 1.555,00 | 1,83M |
| 2026-09-02 | KRW 1.596,00 | -2,33 % | KRW 1.610,00 | KRW 1.632,00 | KRW 1.582,00 | 529,20K |
| 2026-09-01 | KRW 1.634,00 | +3,22 % | KRW 1.584,00 | KRW 1.719,00 | KRW 1.584,00 | 2,20M |
| 2026-08-31 | KRW 1.583,00 | +0,06 % | KRW 1.582,00 | KRW 1.655,00 | KRW 1.560,00 | 696,32K |
| 2026-08-28 | KRW 1.582,00 | -0,06 % | KRW 1.576,00 | KRW 1.649,00 | KRW 1.559,00 | 771,21K |
| 2026-08-27 | KRW 1.583,00 | +1,60 % | KRW 1.559,00 | KRW 1.612,00 | KRW 1.548,00 | 468,59K |
| 2026-08-26 | KRW 1.558,00 | -0,26 % | KRW 1.565,00 | KRW 1.579,00 | KRW 1.512,00 | 456,60K |
| 2026-08-25 | KRW 1.562,00 | -0,70 % | KRW 1.577,00 | KRW 1.604,00 | KRW 1.513,00 | 1,09M |
| 2026-08-24 | KRW 1.573,00 | -0,63 % | KRW 1.577,00 | KRW 1.616,00 | KRW 1.545,00 | 598,35K |
| 2026-08-21 | KRW 1.583,00 | -2,40 % | KRW 1.632,00 | KRW 1.632,00 | KRW 1.560,00 | 611,09K |
| 2026-08-20 | KRW 1.622,00 | -2,17 % | KRW 1.658,00 | KRW 1.705,00 | KRW 1.615,00 | 1,11M |
| 2026-08-19 | KRW 1.658,00 | -3,88 % | KRW 1.665,00 | KRW 1.816,00 | KRW 1.652,00 | 1,80M |
| 2026-08-18 | KRW 1.725,00 | -4,38 % | KRW 1.791,00 | KRW 1.858,00 | KRW 1.687,00 | 2,32M |
| 2026-08-14 | KRW 1.804,00 | -1,85 % | KRW 1.857,00 | KRW 1.995,00 | KRW 1.800,00 | 20,34M |
| 2026-08-13 | KRW 1.838,00 | +19,20 % | KRW 1.543,00 | KRW 2.000,00 | KRW 1.494,00 | 21,98M |
| 2026-08-12 | KRW 1.542,00 | 0,00 % | KRW 1.542,00 | KRW 1.558,00 | KRW 1.517,00 | 648,11K |
| 2026-08-11 | KRW 1.542,00 | -1,91 % | KRW 1.599,00 | KRW 1.626,00 | KRW 1.533,00 | 1,32M |
| 2026-08-10 | KRW 1.572,00 | +2,08 % | KRW 1.555,00 | KRW 1.638,00 | KRW 1.540,00 | 1,52M |
| 2026-08-07 | KRW 1.540,00 | -1,91 % | KRW 1.615,00 | KRW 1.750,00 | KRW 1.540,00 | 12,28M |
| 2026-08-06 | KRW 1.570,00 | -0,44 % | KRW 1.585,00 | KRW 1.770,00 | KRW 1.515,00 | 14,47M |
| 2026-08-05 | KRW 1.577,00 | +8,83 % | KRW 1.550,00 | KRW 1.736,00 | KRW 1.515,00 | 19,08M |
| 2026-08-04 | KRW 1.449,00 | +29,96 % | KRW 1.115,00 | KRW 1.449,00 | KRW 1.109,00 | 2,92M |
| 2026-08-03 | KRW 1.115,00 | +0,72 % | KRW 1.144,00 | KRW 1.152,00 | KRW 1.042,00 | 290,09K |
| 2026-07-31 | KRW 1.107,00 | +6,96 % | KRW 1.044,00 | KRW 1.117,00 | KRW 1.044,00 | 619,99K |
| 2026-07-30 | KRW 1.035,00 | -4,17 % | KRW 866,00 | KRW 1.110,00 | KRW 865,00 | 768,67K |
| 2026-07-29 | KRW 1.080,00 | -7,69 % | KRW 1.179,00 | KRW 1.206,00 | KRW 1.041,00 | 754,27K |
| 2026-07-28 | KRW 1.170,00 | -7,44 % | KRW 1.228,00 | KRW 1.253,00 | KRW 1.161,00 | 513,26K |
| 2026-07-27 | KRW 1.264,00 | +0,16 % | KRW 1.283,00 | KRW 1.308,00 | KRW 1.260,00 | 308,35K |
| 2026-07-24 | KRW 1.262,00 | -7,00 % | KRW 1.358,00 | KRW 1.359,00 | KRW 1.254,00 | 762,73K |
| 2026-07-23 | KRW 1.357,00 | +0,52 % | KRW 1.370,00 | KRW 1.405,00 | KRW 1.348,00 | 548,32K |
| 2026-07-22 | KRW 1.350,00 | -1,82 % | KRW 1.385,00 | KRW 1.481,00 | KRW 1.350,00 | 1,03M |
| 2026-07-21 | KRW 1.375,00 | +1,40 % | KRW 1.351,00 | KRW 1.405,00 | KRW 1.315,00 | 891,24K |
| 2026-07-20 | KRW 1.356,00 | -7,31 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.320,00 | 2,67M |
| 2026-07-16 | KRW 1.463,00 | -5,92 % | KRW 1.549,00 | KRW 1.721,00 | KRW 1.463,00 | 7,72M |
| 2026-07-15 | KRW 1.555,00 | +3,94 % | KRW 1.550,00 | KRW 1.580,00 | KRW 1.526,00 | 1,02M |
| 2026-07-14 | KRW 1.496,00 | -6,21 % | KRW 1.605,00 | KRW 1.658,00 | KRW 1.460,00 | 1,95M |
| 2026-07-13 | KRW 1.595,00 | -5,40 % | KRW 1.701,00 | KRW 1.770,00 | KRW 1.576,00 | 4,63M |
| 2026-07-10 | KRW 1.686,00 | +5,90 % | KRW 1.610,00 | KRW 1.807,00 | KRW 1.606,00 | 13,86M |
| 2026-07-09 | KRW 1.592,00 | +2,84 % | KRW 1.570,00 | KRW 1.655,00 | KRW 1.550,00 | 2,50M |
| 2026-07-08 | KRW 1.548,00 | -4,15 % | KRW 1.615,00 | KRW 1.734,00 | KRW 1.503,00 | 4,00M |
| 2026-07-07 | KRW 1.615,00 | -5,17 % | KRW 1.681,00 | KRW 1.847,00 | KRW 1.609,00 | 12,91M |
| 2026-07-06 | KRW 1.703,00 | -1,84 % | KRW 1.735,00 | KRW 1.919,00 | KRW 1.653,00 | 24,17M |
| 2026-07-03 | KRW 1.735,00 | -10,75 % | KRW 2.100,00 | KRW 2.465,00 | KRW 1.649,00 | 64,88M |
| 2026-07-02 | KRW 1.944,00 | +29,95 % | KRW 1.496,00 | KRW 1.944,00 | KRW 1.406,00 | 26,29M |
| 2026-07-01 | KRW 1.496,00 | +1,77 % | KRW 1.470,00 | KRW 1.585,00 | KRW 1.451,00 | 2,57M |
| 2026-06-30 | KRW 1.470,00 | -9,26 % | KRW 1.628,00 | KRW 1.703,00 | KRW 1.470,00 | 3,80M |
| 2026-06-29 | KRW 1.620,00 | +5,19 % | KRW 1.525,00 | KRW 1.740,00 | KRW 1.449,00 | 19,00M |
| 2026-06-26 | KRW 1.540,00 | -18,39 % | KRW 2.150,00 | KRW 2.235,00 | KRW 1.501,00 | 47,57M |
| 2026-06-25 | KRW 1.887,00 | +29,96 % | KRW 1.742,00 | KRW 1.887,00 | KRW 1.615,00 | 23,16M |
| 2026-06-24 | KRW 1.452,00 | +29,99 % | KRW 1.175,00 | KRW 1.452,00 | KRW 1.101,00 | 5,06M |
| 2026-06-23 | KRW 1.117,00 | -7,76 % | KRW 1.206,00 | KRW 1.225,00 | KRW 1.117,00 | 347,75K |
| 2026-06-22 | KRW 1.211,00 | -4,65 % | KRW 1.270,00 | KRW 1.285,00 | KRW 1.205,00 | 196,85K |
| 2026-06-19 | KRW 1.270,00 | -3,42 % | KRW 1.315,00 | KRW 1.351,00 | KRW 1.260,00 | 141,53K |
| 2026-06-18 | KRW 1.315,00 | -4,43 % | KRW 1.367,00 | KRW 1.375,00 | KRW 1.313,00 | 139,95K |
| 2026-06-17 | KRW 1.376,00 | -0,51 % | KRW 1.405,00 | KRW 1.409,00 | KRW 1.369,00 | 99,84K |
| 2026-06-16 | KRW 1.383,00 | -1,98 % | KRW 1.420,00 | KRW 1.427,00 | KRW 1.359,00 | 183,23K |
| 2026-06-15 | KRW 1.411,00 | +3,37 % | KRW 1.366,00 | KRW 1.432,00 | KRW 1.366,00 | 153,76K |
| 2026-06-12 | KRW 1.365,00 | +4,36 % | KRW 1.315,00 | KRW 1.400,00 | KRW 1.315,00 | 181,59K |
| 2026-06-11 | KRW 1.308,00 | +2,19 % | KRW 1.270,00 | KRW 1.309,00 | KRW 1.250,00 | 115,53K |
| 2026-06-10 | KRW 1.280,00 | -1,54 % | KRW 1.256,00 | KRW 1.320,00 | KRW 1.252,00 | 79 |
| 2026-06-09 | KRW 1.300,00 | +0,78 % | KRW 1.290,00 | KRW 1.333,00 | KRW 1.270,00 | 204,52K |
| 2026-06-08 | KRW 1.290,00 | -9,28 % | KRW 1.320,00 | KRW 1.374,00 | KRW 1.278,00 | 312,15K |
| 2026-06-05 | KRW 1.422,00 | -1,32 % | KRW 1.441,00 | KRW 1.446,00 | KRW 1.365,00 | 271,10K |
| 2026-06-04 | KRW 1.441,00 | -0,96 % | KRW 1.450,00 | KRW 1.495,00 | KRW 1.426,00 | 246,55K |
| 2026-06-02 | KRW 1.455,00 | -2,02 % | KRW 1.440,00 | KRW 1.550,00 | KRW 1.415,00 | 395,82K |
| 2026-06-01 | KRW 1.485,00 | -6,84 % | KRW 1.594,00 | KRW 1.595,00 | KRW 1.485,00 | 474,13K |
| 2026-05-29 | KRW 1.594,00 | -3,57 % | KRW 1.670,00 | KRW 1.678,00 | KRW 1.580,00 | 287,54K |
| 2026-05-28 | KRW 1.653,00 | +0,30 % | KRW 1.725,00 | KRW 1.766,00 | KRW 1.582,00 | 704,99K |
| 2026-05-27 | KRW 1.648,00 | -7,47 % | KRW 1.744,00 | KRW 1.779,00 | KRW 1.636,00 | 650,18K |
| 2026-05-26 | KRW 1.781,00 | +9,60 % | KRW 1.750,00 | KRW 1.888,00 | KRW 1.705,00 | 2,19M |
| 2026-05-22 | KRW 1.625,00 | +2,27 % | KRW 1.614,00 | KRW 1.650,00 | KRW 1.600,00 | 161,18K |