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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.098,00 | +0,92 % | KRW 1.080,00 | KRW 1.098,00 | KRW 1.077,00 | 55,45K |
| 2026-09-30 | KRW 1.088,00 | 0,00 % | KRW 1.075,00 | KRW 1.093,00 | KRW 1.069,00 | 80,40K |
| 2026-09-29 | KRW 1.088,00 | -0,18 % | KRW 1.077,00 | KRW 1.109,00 | KRW 1.073,00 | 44,56K |
| 2026-09-28 | KRW 1.090,00 | +1,11 % | KRW 1.075,00 | KRW 1.099,00 | KRW 1.071,00 | 39,55K |
| 2026-09-23 | KRW 1.078,00 | -1,37 % | KRW 1.088,00 | KRW 1.088,00 | KRW 1.070,00 | 103,95K |
| 2026-09-22 | KRW 1.093,00 | -0,64 % | KRW 1.095,00 | KRW 1.100,00 | KRW 1.081,00 | 106,83K |
| 2026-09-21 | KRW 1.100,00 | -0,45 % | KRW 1.105,00 | KRW 1.105,00 | KRW 1.089,00 | 80,48K |
| 2026-09-18 | KRW 1.105,00 | -0,27 % | KRW 1.099,00 | KRW 1.109,00 | KRW 1.096,00 | 35,63K |
| 2026-09-17 | KRW 1.108,00 | -0,09 % | KRW 1.102,00 | KRW 1.109,00 | KRW 1.091,00 | 60,84K |
| 2026-09-16 | KRW 1.109,00 | +0,09 % | KRW 1.121,00 | KRW 1.121,00 | KRW 1.093,00 | 78,80K |
| 2026-09-15 | KRW 1.108,00 | -1,25 % | KRW 1.117,00 | KRW 1.124,00 | KRW 1.106,00 | 104,95K |
| 2026-09-14 | KRW 1.122,00 | -0,80 % | KRW 1.125,00 | KRW 1.126,00 | KRW 1.114,00 | 34,32K |
| 2026-09-11 | KRW 1.131,00 | -0,53 % | KRW 1.127,00 | KRW 1.133,00 | KRW 1.120,00 | 86,53K |
| 2026-09-10 | KRW 1.137,00 | -0,61 % | KRW 1.140,00 | KRW 1.144,00 | KRW 1.120,00 | 125,42K |
| 2026-09-09 | KRW 1.144,00 | -1,63 % | KRW 1.163,00 | KRW 1.163,00 | KRW 1.130,00 | 162,07K |
| 2026-09-08 | KRW 1.163,00 | -0,34 % | KRW 1.167,00 | KRW 1.175,00 | KRW 1.157,00 | 162,58K |
| 2026-09-07 | KRW 1.167,00 | +0,69 % | KRW 1.160,00 | KRW 1.172,00 | KRW 1.159,00 | 166,28K |
| 2026-09-04 | KRW 1.159,00 | +0,61 % | KRW 1.156,00 | KRW 1.160,00 | KRW 1.152,00 | 123,17K |
| 2026-09-03 | KRW 1.152,00 | +0,88 % | KRW 1.142,00 | KRW 1.163,00 | KRW 1.131,00 | 161,07K |
| 2026-09-02 | KRW 1.142,00 | -1,72 % | KRW 1.162,00 | KRW 1.164,00 | KRW 1.132,00 | 105,70K |
| 2026-09-01 | KRW 1.162,00 | +0,87 % | KRW 1.152,00 | KRW 1.163,00 | KRW 1.142,00 | 164,04K |
| 2026-08-31 | KRW 1.152,00 | +0,79 % | KRW 1.139,00 | KRW 1.155,00 | KRW 1.135,00 | 117,52K |
| 2026-08-28 | KRW 1.143,00 | +1,33 % | KRW 1.118,00 | KRW 1.144,00 | KRW 1.118,00 | 134,98K |
| 2026-08-27 | KRW 1.128,00 | +0,45 % | KRW 1.130,00 | KRW 1.134,00 | KRW 1.121,00 | 93,39K |
| 2026-08-26 | KRW 1.123,00 | +1,17 % | KRW 1.104,00 | KRW 1.124,00 | KRW 1.104,00 | 178,09K |
| 2026-08-25 | KRW 1.110,00 | +1,65 % | KRW 1.085,00 | KRW 1.117,00 | KRW 1.079,00 | 104,62K |
| 2026-08-24 | KRW 1.092,00 | -0,09 % | KRW 1.091,00 | KRW 1.092,00 | KRW 1.071,00 | 92,99K |
| 2026-08-21 | KRW 1.093,00 | -1,44 % | KRW 1.109,00 | KRW 1.109,00 | KRW 1.076,00 | 114,95K |
| 2026-08-20 | KRW 1.109,00 | 0,00 % | KRW 1.105,00 | KRW 1.109,00 | KRW 1.096,00 | 128,51K |
| 2026-08-19 | KRW 1.109,00 | -0,18 % | KRW 1.112,00 | KRW 1.114,00 | KRW 1.091,00 | 206,78K |
| 2026-08-18 | KRW 1.111,00 | -1,24 % | KRW 1.125,00 | KRW 1.126,00 | KRW 1.102,00 | 133,26K |
| 2026-08-14 | KRW 1.125,00 | 0,00 % | KRW 1.139,00 | KRW 1.139,00 | KRW 1.110,00 | 253,39K |
| 2026-08-13 | KRW 1.125,00 | -2,17 % | KRW 1.142,00 | KRW 1.149,00 | KRW 1.110,00 | 301,12K |
| 2026-08-12 | KRW 1.150,00 | -0,43 % | KRW 1.164,00 | KRW 1.164,00 | KRW 1.143,00 | 76,28K |
| 2026-08-11 | KRW 1.155,00 | +0,43 % | KRW 1.142,00 | KRW 1.168,00 | KRW 1.142,00 | 154,05K |
| 2026-08-10 | KRW 1.150,00 | +1,77 % | KRW 1.144,00 | KRW 1.150,00 | KRW 1.124,00 | 194,32K |
| 2026-08-07 | KRW 1.130,00 | +0,89 % | KRW 1.120,00 | KRW 1.139,00 | KRW 1.110,00 | 153,35K |
| 2026-08-06 | KRW 1.120,00 | 0,00 % | KRW 1.122,00 | KRW 1.122,00 | KRW 1.105,00 | 69,74K |
| 2026-08-05 | KRW 1.120,00 | 0,00 % | KRW 1.129,00 | KRW 1.139,00 | KRW 1.111,00 | 189,06K |
| 2026-08-04 | KRW 1.120,00 | +1,17 % | KRW 1.111,00 | KRW 1.120,00 | KRW 1.095,00 | 184,07K |
| 2026-08-03 | KRW 1.107,00 | +0,27 % | KRW 1.104,00 | KRW 1.113,00 | KRW 1.081,00 | 230,25K |
| 2026-07-31 | KRW 1.104,00 | +2,03 % | KRW 1.105,00 | KRW 1.110,00 | KRW 1.075,00 | 202,58K |
| 2026-07-30 | KRW 1.082,00 | +0,46 % | KRW 1.068,00 | KRW 1.110,00 | KRW 1.059,00 | 224,48K |
| 2026-07-29 | KRW 1.077,00 | -1,10 % | KRW 1.085,00 | KRW 1.117,00 | KRW 1.045,00 | 378,36K |
| 2026-07-28 | KRW 1.089,00 | -3,37 % | KRW 1.117,00 | KRW 1.117,00 | KRW 1.081,00 | 193,41K |
| 2026-07-27 | KRW 1.127,00 | +0,18 % | KRW 1.135,00 | KRW 1.135,00 | KRW 1.103,00 | 103,64K |
| 2026-07-24 | KRW 1.125,00 | +0,45 % | KRW 1.129,00 | KRW 1.129,00 | KRW 1.103,00 | 72,93K |
| 2026-07-23 | KRW 1.120,00 | +0,81 % | KRW 1.129,00 | KRW 1.129,00 | KRW 1.103,00 | 103,78K |
| 2026-07-22 | KRW 1.111,00 | -1,07 % | KRW 1.125,00 | KRW 1.140,00 | KRW 1.099,00 | 139,84K |
| 2026-07-21 | KRW 1.123,00 | +1,17 % | KRW 1.101,00 | KRW 1.130,00 | KRW 1.100,00 | 267,20K |
| 2026-07-20 | KRW 1.110,00 | -2,20 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.101,00 | 216,18K |
| 2026-07-16 | KRW 1.135,00 | +0,89 % | KRW 1.120,00 | KRW 1.147,00 | KRW 1.117,00 | 143,70K |
| 2026-07-15 | KRW 1.125,00 | +0,54 % | KRW 1.120,00 | KRW 1.139,00 | KRW 1.120,00 | 153,35K |
| 2026-07-14 | KRW 1.119,00 | -2,19 % | KRW 1.140,00 | KRW 1.143,00 | KRW 1.110,00 | 246,33K |
| 2026-07-13 | KRW 1.144,00 | -0,78 % | KRW 1.155,00 | KRW 1.174,00 | KRW 1.125,00 | 154,62K |
| 2026-07-10 | KRW 1.153,00 | +0,09 % | KRW 1.138,00 | KRW 1.173,00 | KRW 1.138,00 | 237,75K |
| 2026-07-09 | KRW 1.152,00 | -1,29 % | KRW 1.194,00 | KRW 1.195,00 | KRW 1.132,00 | 154,49K |
| 2026-07-08 | KRW 1.167,00 | -0,85 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.142,00 | 195,42K |
| 2026-07-07 | KRW 1.177,00 | +1,64 % | KRW 1.190,00 | KRW 1.198,00 | KRW 1.142,00 | 319,04K |
| 2026-07-06 | KRW 1.158,00 | -0,17 % | KRW 1.160,00 | KRW 1.166,00 | KRW 1.141,00 | 137,13K |
| 2026-07-03 | KRW 1.160,00 | -1,44 % | KRW 1.167,00 | KRW 1.177,00 | KRW 1.111,00 | 242,94K |
| 2026-07-02 | KRW 1.177,00 | -0,08 % | KRW 1.178,00 | KRW 1.199,00 | KRW 1.140,00 | 333,52K |
| 2026-07-01 | KRW 1.178,00 | +1,73 % | KRW 1.160,00 | KRW 1.224,00 | KRW 1.151,00 | 793,52K |
| 2026-06-30 | KRW 1.158,00 | -3,90 % | KRW 1.180,00 | KRW 1.205,00 | KRW 1.148,00 | 278,95K |
| 2026-06-29 | KRW 1.205,00 | +8,95 % | KRW 1.115,00 | KRW 1.213,00 | KRW 1.115,00 | 848,24K |
| 2026-06-26 | KRW 1.106,00 | -1,69 % | KRW 1.127,00 | KRW 1.137,00 | KRW 1.050,00 | 462,00K |
| 2026-06-25 | KRW 1.125,00 | -4,34 % | KRW 1.200,00 | KRW 1.240,00 | KRW 1.112,00 | 1,11M |
| 2026-06-24 | KRW 1.176,00 | -0,25 % | KRW 1.180,00 | KRW 1.297,00 | KRW 1.155,00 | 2,08M |
| 2026-06-23 | KRW 1.179,00 | -0,76 % | KRW 1.178,00 | KRW 1.220,00 | KRW 1.144,00 | 973,62K |
| 2026-06-22 | KRW 1.188,00 | +0,34 % | KRW 1.184,00 | KRW 1.193,00 | KRW 1.151,00 | 205,40K |
| 2026-06-19 | KRW 1.184,00 | -5,73 % | KRW 1.256,00 | KRW 1.256,00 | KRW 1.155,00 | 423,60K |
| 2026-06-18 | KRW 1.256,00 | -1,64 % | KRW 1.277,00 | KRW 1.277,00 | KRW 1.225,00 | 350,87K |
| 2026-06-17 | KRW 1.277,00 | -0,78 % | KRW 1.298,00 | KRW 1.299,00 | KRW 1.252,00 | 310,88K |
| 2026-06-16 | KRW 1.287,00 | -0,85 % | KRW 1.298,00 | KRW 1.323,00 | KRW 1.269,00 | 163,93K |
| 2026-06-15 | KRW 1.298,00 | -0,61 % | KRW 1.306,00 | KRW 1.334,00 | KRW 1.284,00 | 234,10K |
| 2026-06-12 | KRW 1.306,00 | +4,23 % | KRW 1.254,00 | KRW 1.306,00 | KRW 1.249,00 | 279,09K |
| 2026-06-11 | KRW 1.253,00 | -1,03 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.232,00 | 185,33K |
| 2026-06-10 | KRW 1.266,00 | -1,78 % | KRW 1.278,00 | KRW 1.291,00 | KRW 1.225,00 | 4 |
| 2026-06-09 | KRW 1.289,00 | +3,12 % | KRW 1.240,00 | KRW 1.298,00 | KRW 1.225,00 | 456,77K |
| 2026-06-08 | KRW 1.250,00 | -1,96 % | KRW 1.205,00 | KRW 1.275,00 | KRW 1.205,00 | 252,02K |
| 2026-06-05 | KRW 1.275,00 | -1,92 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.265,00 | 220,85K |
| 2026-06-04 | KRW 1.300,00 | +0,15 % | KRW 1.289,00 | KRW 1.320,00 | KRW 1.260,00 | 339,51K |
| 2026-06-02 | KRW 1.298,00 | +1,80 % | KRW 1.287,00 | KRW 1.318,00 | KRW 1.231,00 | 423,75K |
| 2026-06-01 | KRW 1.275,00 | +6,52 % | KRW 1.197,00 | KRW 1.279,00 | KRW 1.163,00 | 554,98K |
| 2026-05-29 | KRW 1.197,00 | -0,75 % | KRW 1.211,00 | KRW 1.211,00 | KRW 1.169,00 | 203,85K |
| 2026-05-28 | KRW 1.206,00 | -3,98 % | KRW 1.250,00 | KRW 1.250,00 | KRW 1.181,00 | 404,66K |
| 2026-05-27 | KRW 1.256,00 | -4,56 % | KRW 1.305,00 | KRW 1.310,00 | KRW 1.202,00 | 470,73K |
| 2026-05-26 | KRW 1.316,00 | -1,57 % | KRW 1.337,00 | KRW 1.348,00 | KRW 1.290,00 | 432,58K |
| 2026-05-22 | KRW 1.337,00 | +0,45 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.309,00 | 299,01K |
| 2026-05-21 | KRW 1.331,00 | 0,00 % | KRW 1.317,00 | KRW 1.352,00 | KRW 1.307,00 | 362,52K |