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 1.433,00 | -2,12 % | KRW 1.466,00 | KRW 1.500,00 | KRW 1.410,00 | 721,08K |
| 2026-10-01 | KRW 1.464,00 | +12,88 % | KRW 1.310,00 | KRW 1.490,00 | KRW 1.304,00 | 2,32M |
| 2026-09-30 | KRW 1.297,00 | +0,54 % | KRW 1.300,00 | KRW 1.305,00 | KRW 1.279,00 | 203,74K |
| 2026-09-29 | KRW 1.290,00 | -1,38 % | KRW 1.328,00 | KRW 1.328,00 | KRW 1.274,00 | 169,64K |
| 2026-09-28 | KRW 1.308,00 | +0,08 % | KRW 1.307,00 | KRW 1.309,00 | KRW 1.270,00 | 553,66K |
| 2026-09-23 | KRW 1.307,00 | -0,08 % | KRW 1.325,00 | KRW 1.325,00 | KRW 1.295,00 | 332,52K |
| 2026-09-22 | KRW 1.308,00 | -1,36 % | KRW 1.336,00 | KRW 1.348,00 | KRW 1.297,00 | 187,58K |
| 2026-09-21 | KRW 1.326,00 | +1,22 % | KRW 1.317,00 | KRW 1.349,00 | KRW 1.304,00 | 249,78K |
| 2026-09-18 | KRW 1.310,00 | -5,21 % | KRW 1.374,00 | KRW 1.377,00 | KRW 1.308,00 | 613,15K |
| 2026-09-17 | KRW 1.382,00 | -0,43 % | KRW 1.395,00 | KRW 1.395,00 | KRW 1.365,00 | 143,32K |
| 2026-09-16 | KRW 1.388,00 | +0,29 % | KRW 1.396,00 | KRW 1.418,00 | KRW 1.370,00 | 268,47K |
| 2026-09-15 | KRW 1.384,00 | +1,17 % | KRW 1.368,00 | KRW 1.396,00 | KRW 1.365,00 | 370,43K |
| 2026-09-14 | KRW 1.368,00 | -0,44 % | KRW 1.374,00 | KRW 1.377,00 | KRW 1.348,00 | 269,68K |
| 2026-09-11 | KRW 1.374,00 | -0,22 % | KRW 1.377,00 | KRW 1.382,00 | KRW 1.280,00 | 160,70K |
| 2026-09-10 | KRW 1.377,00 | +2,68 % | KRW 1.341,00 | KRW 1.387,00 | KRW 1.325,00 | 380,11K |
| 2026-09-09 | KRW 1.341,00 | +0,15 % | KRW 1.339,00 | KRW 1.346,00 | KRW 1.326,00 | 167,07K |
| 2026-09-08 | KRW 1.339,00 | +1,13 % | KRW 1.324,00 | KRW 1.361,00 | KRW 1.305,00 | 334,41K |
| 2026-09-07 | KRW 1.324,00 | +0,38 % | KRW 1.323,00 | KRW 1.337,00 | KRW 1.309,00 | 205,91K |
| 2026-09-04 | KRW 1.319,00 | -0,83 % | KRW 1.330,00 | KRW 1.342,00 | KRW 1.309,00 | 221,24K |
| 2026-09-03 | KRW 1.330,00 | -0,08 % | KRW 1.349,00 | KRW 1.350,00 | KRW 1.301,00 | 155,16K |
| 2026-09-02 | KRW 1.331,00 | -2,28 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.325,00 | 173,59K |
| 2026-09-01 | KRW 1.362,00 | +2,87 % | KRW 1.324,00 | KRW 1.380,00 | KRW 1.312,00 | 395,80K |
| 2026-08-31 | KRW 1.324,00 | -1,78 % | KRW 1.346,00 | KRW 1.346,00 | KRW 1.301,00 | 291,90K |
| 2026-08-28 | KRW 1.348,00 | +6,39 % | KRW 1.273,00 | KRW 1.353,00 | KRW 1.265,00 | 620,41K |
| 2026-08-27 | KRW 1.267,00 | -2,46 % | KRW 1.299,00 | KRW 1.300,00 | KRW 1.266,00 | 205,33K |
| 2026-08-26 | KRW 1.299,00 | +2,61 % | KRW 1.266,00 | KRW 1.303,00 | KRW 1.266,00 | 256,86K |
| 2026-08-25 | KRW 1.266,00 | -0,31 % | KRW 1.271,00 | KRW 1.290,00 | KRW 1.230,00 | 184,31K |
| 2026-08-24 | KRW 1.270,00 | +1,60 % | KRW 1.268,00 | KRW 1.290,00 | KRW 1.255,00 | 212,46K |
| 2026-08-21 | KRW 1.250,00 | -2,04 % | KRW 1.276,00 | KRW 1.277,00 | KRW 1.228,00 | 239,31K |
| 2026-08-20 | KRW 1.276,00 | +1,59 % | KRW 1.270,00 | KRW 1.330,00 | KRW 1.267,00 | 210,47K |
| 2026-08-19 | KRW 1.256,00 | -0,95 % | KRW 1.268,00 | KRW 1.270,00 | KRW 1.200,00 | 215,50K |
| 2026-08-18 | KRW 1.268,00 | -2,91 % | KRW 1.306,00 | KRW 1.306,00 | KRW 1.254,00 | 293,82K |
| 2026-08-14 | KRW 1.306,00 | +0,85 % | KRW 1.300,00 | KRW 1.325,00 | KRW 1.290,00 | 218,11K |
| 2026-08-13 | KRW 1.295,00 | -1,07 % | KRW 1.319,00 | KRW 1.325,00 | KRW 1.284,00 | 343,00K |
| 2026-08-12 | KRW 1.309,00 | -2,02 % | KRW 1.332,00 | KRW 1.332,00 | KRW 1.300,00 | 239,72K |
| 2026-08-11 | KRW 1.336,00 | -0,37 % | KRW 1.341,00 | KRW 1.350,00 | KRW 1.320,00 | 260,10K |
| 2026-08-10 | KRW 1.341,00 | +3,00 % | KRW 1.303,00 | KRW 1.341,00 | KRW 1.295,00 | 344,03K |
| 2026-08-07 | KRW 1.302,00 | -0,61 % | KRW 1.311,00 | KRW 1.329,00 | KRW 1.284,00 | 214,05K |
| 2026-08-06 | KRW 1.310,00 | +0,08 % | KRW 1.309,00 | KRW 1.334,00 | KRW 1.252,00 | 299,25K |
| 2026-08-05 | KRW 1.309,00 | -0,83 % | KRW 1.323,00 | KRW 1.338,00 | KRW 1.305,00 | 425,99K |
| 2026-08-04 | KRW 1.320,00 | +6,02 % | KRW 1.245,00 | KRW 1.320,00 | KRW 1.243,00 | 494,06K |
| 2026-08-03 | KRW 1.245,00 | +0,48 % | KRW 1.239,00 | KRW 1.283,00 | KRW 1.220,00 | 242,79K |
| 2026-07-31 | KRW 1.239,00 | +5,00 % | KRW 1.169,00 | KRW 1.268,00 | KRW 1.169,00 | 601,99K |
| 2026-07-30 | KRW 1.180,00 | -0,42 % | KRW 1.140,00 | KRW 1.227,00 | KRW 1.140,00 | 338,81K |
| 2026-07-29 | KRW 1.185,00 | -5,12 % | KRW 1.251,00 | KRW 1.266,00 | KRW 1.150,00 | 687,62K |
| 2026-07-28 | KRW 1.249,00 | -3,33 % | KRW 1.292,00 | KRW 1.297,00 | KRW 1.229,00 | 391,50K |
| 2026-07-27 | KRW 1.292,00 | +1,41 % | KRW 1.276,00 | KRW 1.304,00 | KRW 1.261,00 | 234,59K |
| 2026-07-24 | KRW 1.274,00 | -3,04 % | KRW 1.320,00 | KRW 1.331,00 | KRW 1.265,00 | 236,64K |
| 2026-07-23 | KRW 1.314,00 | +3,46 % | KRW 1.260,00 | KRW 1.318,00 | KRW 1.260,00 | 487,91K |
| 2026-07-22 | KRW 1.270,00 | -2,31 % | KRW 1.292,00 | KRW 1.313,00 | KRW 1.262,00 | 376,10K |
| 2026-07-21 | KRW 1.300,00 | +2,20 % | KRW 1.285,00 | KRW 1.336,00 | KRW 1.246,00 | 408,20K |
| 2026-07-20 | KRW 1.272,00 | -2,30 % | KRW 1.291,00 | KRW 1.368,00 | KRW 1.251,00 | 484,45K |
| 2026-07-16 | KRW 1.302,00 | +1,24 % | KRW 1.284,00 | KRW 1.330,00 | KRW 1.271,00 | 373,61K |
| 2026-07-15 | KRW 1.286,00 | +3,29 % | KRW 1.245,00 | KRW 1.293,00 | KRW 1.245,00 | 287,33K |
| 2026-07-14 | KRW 1.245,00 | +0,16 % | KRW 1.213,00 | KRW 1.264,00 | KRW 1.213,00 | 425,11K |
| 2026-07-13 | KRW 1.243,00 | -4,75 % | KRW 1.306,00 | KRW 1.329,00 | KRW 1.239,00 | 402,65K |
| 2026-07-10 | KRW 1.305,00 | +1,87 % | KRW 1.275,00 | KRW 1.320,00 | KRW 1.275,00 | 264,60K |
| 2026-07-09 | KRW 1.281,00 | +0,31 % | KRW 1.277,00 | KRW 1.313,00 | KRW 1.264,00 | 249,70K |
| 2026-07-08 | KRW 1.277,00 | -3,11 % | KRW 1.301,00 | KRW 1.326,00 | KRW 1.250,00 | 423,71K |
| 2026-07-07 | KRW 1.318,00 | -0,98 % | KRW 1.331,00 | KRW 1.361,00 | KRW 1.299,00 | 286,18K |
| 2026-07-06 | KRW 1.331,00 | -2,42 % | KRW 1.364,00 | KRW 1.371,00 | KRW 1.300,00 | 280,35K |
| 2026-07-03 | KRW 1.364,00 | +3,73 % | KRW 1.315,00 | KRW 1.370,00 | KRW 1.312,00 | 385,49K |
| 2026-07-02 | KRW 1.315,00 | -1,79 % | KRW 1.340,00 | KRW 1.370,00 | KRW 1.298,00 | 386,89K |
| 2026-07-01 | KRW 1.339,00 | +0,45 % | KRW 1.375,00 | KRW 1.448,00 | KRW 1.332,00 | 544,04K |
| 2026-06-30 | KRW 1.333,00 | -3,20 % | KRW 1.378,00 | KRW 1.389,00 | KRW 1.330,00 | 283,80K |
| 2026-06-29 | KRW 1.377,00 | +8,34 % | KRW 1.243,00 | KRW 1.378,00 | KRW 1.243,00 | 455,89K |
| 2026-06-26 | KRW 1.271,00 | -0,39 % | KRW 1.277,00 | KRW 1.314,00 | KRW 1.230,00 | 642,58K |
| 2026-06-25 | KRW 1.276,00 | -4,49 % | KRW 1.335,00 | KRW 1.377,00 | KRW 1.273,00 | 487,09K |
| 2026-06-24 | KRW 1.336,00 | +2,14 % | KRW 1.308,00 | KRW 1.355,00 | KRW 1.299,00 | 382,99K |
| 2026-06-23 | KRW 1.308,00 | -3,54 % | KRW 1.350,00 | KRW 1.385,00 | KRW 1.307,00 | 673,69K |
| 2026-06-22 | KRW 1.356,00 | -5,17 % | KRW 1.386,00 | KRW 1.428,00 | KRW 1.351,00 | 403,82K |
| 2026-06-19 | KRW 1.430,00 | -3,90 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.356,00 | 911,42K |
| 2026-06-18 | KRW 1.488,00 | -2,49 % | KRW 1.545,00 | KRW 1.557,00 | KRW 1.482,00 | 498,34K |
| 2026-06-17 | KRW 1.526,00 | +4,38 % | KRW 1.462,00 | KRW 1.700,00 | KRW 1.421,00 | 1,94M |
| 2026-06-16 | KRW 1.462,00 | +2,24 % | KRW 1.435,00 | KRW 1.469,00 | KRW 1.430,00 | 420,58K |
| 2026-06-15 | KRW 1.430,00 | +3,92 % | KRW 1.401,00 | KRW 1.461,00 | KRW 1.401,00 | 500,04K |
| 2026-06-12 | KRW 1.376,00 | +2,69 % | KRW 1.356,00 | KRW 1.410,00 | KRW 1.352,00 | 513,82K |
| 2026-06-11 | KRW 1.340,00 | +0,37 % | KRW 1.330,00 | KRW 1.349,00 | KRW 1.299,00 | 415,77K |
| 2026-06-10 | KRW 1.335,00 | -0,89 % | KRW 1.341,00 | KRW 1.369,00 | KRW 1.299,00 | 273 |
| 2026-06-09 | KRW 1.347,00 | +3,46 % | KRW 1.302,00 | KRW 1.360,00 | KRW 1.296,00 | 545,32K |
| 2026-06-08 | KRW 1.302,00 | -6,60 % | KRW 1.325,00 | KRW 1.368,00 | KRW 1.297,00 | 977,24K |
| 2026-06-05 | KRW 1.394,00 | -1,55 % | KRW 1.416,00 | KRW 1.440,00 | KRW 1.391,00 | 764,10K |
| 2026-06-04 | KRW 1.416,00 | -1,80 % | KRW 1.417,00 | KRW 1.479,00 | KRW 1.406,00 | 472,78K |
| 2026-06-02 | KRW 1.442,00 | -2,90 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.400,00 | 856,76K |
| 2026-06-01 | KRW 1.485,00 | -1,98 % | KRW 1.510,00 | KRW 1.524,00 | KRW 1.455,00 | 1,07M |
| 2026-05-29 | KRW 1.515,00 | -2,51 % | KRW 1.554,00 | KRW 1.570,00 | KRW 1.473,00 | 981,79K |
| 2026-05-28 | KRW 1.554,00 | -4,07 % | KRW 1.610,00 | KRW 1.618,00 | KRW 1.510,00 | 863,84K |
| 2026-05-27 | KRW 1.620,00 | 0,00 % | KRW 1.621,00 | KRW 1.644,00 | KRW 1.553,00 | 954,08K |
| 2026-05-26 | KRW 1.620,00 | -1,88 % | KRW 1.651,00 | KRW 1.681,00 | KRW 1.606,00 | 867,02K |
| 2026-05-22 | KRW 1.651,00 | +2,93 % | KRW 1.610,00 | KRW 1.673,00 | KRW 1.610,00 | 600,27K |