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 1.220,00 | +0,33 % | KRW 1.216,00 | KRW 1.225,00 | KRW 1.200,00 | 81,76K |
| 2026-10-01 | KRW 1.216,00 | +1,42 % | KRW 1.201,00 | KRW 1.235,00 | KRW 1.200,00 | 81,78K |
| 2026-09-30 | KRW 1.199,00 | -1,72 % | KRW 1.244,00 | KRW 1.244,00 | KRW 1.195,00 | 87,35K |
| 2026-09-29 | KRW 1.220,00 | -0,08 % | KRW 1.202,00 | KRW 1.224,00 |
| KRW 1.202,00 |
| 108,40K |
| 2026-09-28 | KRW 1.221,00 | +0,66 % | KRW 1.212,00 | KRW 1.225,00 | KRW 1.203,00 | 108,39K |
| 2026-09-23 | KRW 1.213,00 | +0,83 % | KRW 1.193,00 | KRW 1.234,00 | KRW 1.193,00 | 77,23K |
| 2026-09-22 | KRW 1.203,00 | +0,50 % | KRW 1.197,00 | KRW 1.240,00 | KRW 1.197,00 | 100,70K |
| 2026-09-21 | KRW 1.197,00 | +1,01 % | KRW 1.195,00 | KRW 1.219,00 | KRW 1.185,00 | 113,64K |
| 2026-09-18 | KRW 1.185,00 | +0,17 % | KRW 1.190,00 | KRW 1.219,00 | KRW 1.180,00 | 116,53K |
| 2026-09-17 | KRW 1.183,00 | +1,20 % | KRW 1.178,00 | KRW 1.198,00 | KRW 1.160,00 | 70,22K |
| 2026-09-16 | KRW 1.169,00 | -1,68 % | KRW 1.202,00 | KRW 1.202,00 | KRW 1.160,00 | 138,32K |
| 2026-09-15 | KRW 1.189,00 | -1,25 % | KRW 1.200,00 | KRW 1.212,00 | KRW 1.177,00 | 65,99K |
| 2026-09-14 | KRW 1.204,00 | -2,43 % | KRW 1.210,00 | KRW 1.226,00 | KRW 1.175,00 | 122,05K |
| 2026-09-11 | KRW 1.234,00 | +0,82 % | KRW 1.201,00 | KRW 1.253,00 | KRW 1.200,00 | 223,03K |
| 2026-09-10 | KRW 1.224,00 | +3,47 % | KRW 1.183,00 | KRW 1.234,00 | KRW 1.181,00 | 182,21K |
| 2026-09-09 | KRW 1.183,00 | -0,59 % | KRW 1.190,00 | KRW 1.205,00 | KRW 1.160,00 | 84,61K |
| 2026-09-08 | KRW 1.190,00 | -2,06 % | KRW 1.225,00 | KRW 1.225,00 | KRW 1.155,00 | 123,46K |
| 2026-09-07 | KRW 1.215,00 | -2,10 % | KRW 1.246,00 | KRW 1.255,00 | KRW 1.208,00 | 105,90K |
| 2026-09-04 | KRW 1.241,00 | +0,57 % | KRW 1.244,00 | KRW 1.290,00 | KRW 1.204,00 | 305,02K |
| 2026-09-03 | KRW 1.234,00 | -2,83 % | KRW 1.259,00 | KRW 1.272,00 | KRW 1.210,00 | 93,40K |
| 2026-09-02 | KRW 1.270,00 | +0,87 % | KRW 1.296,00 | KRW 1.296,00 | KRW 1.205,00 | 130,86K |
| 2026-09-01 | KRW 1.259,00 | +0,32 % | KRW 1.260,00 | KRW 1.268,00 | KRW 1.202,00 | 160,96K |
| 2026-08-31 | KRW 1.255,00 | -0,95 % | KRW 1.267,00 | KRW 1.267,00 | KRW 1.231,00 | 106,24K |
| 2026-08-28 | KRW 1.267,00 | -0,71 % | KRW 1.276,00 | KRW 1.290,00 | KRW 1.244,00 | 225,77K |
| 2026-08-27 | KRW 1.276,00 | +4,68 % | KRW 1.220,00 | KRW 1.287,00 | KRW 1.220,00 | 230,99K |
| 2026-08-26 | KRW 1.219,00 | -2,32 % | KRW 1.248,00 | KRW 1.255,00 | KRW 1.153,00 | 404,04K |
| 2026-08-25 | KRW 1.248,00 | -0,87 % | KRW 1.259,00 | KRW 1.288,00 | KRW 1.227,00 | 232,09K |
| 2026-08-24 | KRW 1.259,00 | +6,60 % | KRW 1.181,00 | KRW 1.274,00 | KRW 1.181,00 | 422,63K |
| 2026-08-21 | KRW 1.181,00 | -0,34 % | KRW 1.175,00 | KRW 1.195,00 | KRW 1.151,00 | 187,79K |
| 2026-08-20 | KRW 1.185,00 | +1,02 % | KRW 1.175,00 | KRW 1.194,00 | KRW 1.152,00 | 212,63K |
| 2026-08-19 | KRW 1.173,00 | +0,34 % | KRW 1.161,00 | KRW 1.182,00 | KRW 1.120,00 | 209,30K |
| 2026-08-18 | KRW 1.169,00 | +1,56 % | KRW 1.151,00 | KRW 1.195,00 | KRW 1.125,00 | 364,20K |
| 2026-08-14 | KRW 1.151,00 | +2,58 % | KRW 1.139,00 | KRW 1.174,00 | KRW 1.122,00 | 271,66K |
| 2026-08-13 | KRW 1.122,00 | -1,23 % | KRW 1.135,00 | KRW 1.172,00 | KRW 1.105,00 | 231,70K |
| 2026-08-12 | KRW 1.136,00 | 0,00 % | KRW 1.165,00 | KRW 1.165,00 | KRW 1.112,00 | 187,65K |
| 2026-08-11 | KRW 1.136,00 | +3,93 % | KRW 1.090,00 | KRW 1.140,00 | KRW 1.080,00 | 171,45K |
| 2026-08-10 | KRW 1.093,00 | +1,96 % | KRW 1.071,00 | KRW 1.093,00 | KRW 1.053,00 | 213,10K |
| 2026-08-07 | KRW 1.072,00 | +0,66 % | KRW 1.062,00 | KRW 1.093,00 | KRW 1.050,00 | 222,24K |
| 2026-08-06 | KRW 1.065,00 | +0,66 % | KRW 1.058,00 | KRW 1.067,00 | KRW 1.045,00 | 113,79K |
| 2026-08-05 | KRW 1.058,00 | +0,57 % | KRW 1.052,00 | KRW 1.064,00 | KRW 1.030,00 | 131,85K |
| 2026-08-04 | KRW 1.052,00 | +1,54 % | KRW 1.036,00 | KRW 1.058,00 | KRW 1.035,00 | 107,30K |
| 2026-08-03 | KRW 1.036,00 | +2,17 % | KRW 1.014,00 | KRW 1.061,00 | KRW 985,00 | 278,57K |
| 2026-07-31 | KRW 1.014,00 | +6,29 % | KRW 950,00 | KRW 1.015,00 | KRW 948,00 | 291,28K |
| 2026-07-30 | KRW 954,00 | +0,32 % | KRW 951,00 | KRW 984,00 | KRW 944,00 | 305,05K |
| 2026-07-29 | KRW 951,00 | -2,36 % | KRW 976,00 | KRW 989,00 | KRW 934,00 | 247,13K |
| 2026-07-28 | KRW 974,00 | -2,01 % | KRW 996,00 | KRW 996,00 | KRW 963,00 | 288,19K |
| 2026-07-27 | KRW 994,00 | -0,20 % | KRW 996,00 | KRW 1.006,00 | KRW 983,00 | 214,14K |
| 2026-07-24 | KRW 996,00 | -2,16 % | KRW 1.017,00 | KRW 1.198,00 | KRW 992,00 | 3,00M |
| 2026-07-23 | KRW 1.018,00 | +2,93 % | KRW 989,00 | KRW 1.068,00 | KRW 989,00 | 452,61K |
| 2026-07-22 | KRW 989,00 | +0,10 % | KRW 988,00 | KRW 1.004,00 | KRW 980,00 | 87,76K |
| 2026-07-21 | KRW 988,00 | +1,33 % | KRW 967,00 | KRW 989,00 | KRW 956,00 | 103,42K |
| 2026-07-20 | KRW 975,00 | -2,11 % | KRW 996,00 | KRW 1.010,00 | KRW 963,00 | 303,44K |
| 2026-07-16 | KRW 996,00 | -0,80 % | KRW 1.020,00 | KRW 1.059,00 | KRW 991,00 | 443,10K |
| 2026-07-15 | KRW 1.004,00 | 0,00 % | KRW 995,00 | KRW 1.024,00 | KRW 995,00 | 178,60K |
| 2026-07-14 | KRW 1.004,00 | 0,00 % | KRW 1.004,00 | KRW 1.025,00 | KRW 963,00 | 389,01K |
| 2026-07-13 | KRW 1.004,00 | -0,10 % | KRW 1.010,00 | KRW 1.073,00 | KRW 994,00 | 349,93K |
| 2026-07-10 | KRW 1.005,00 | +0,20 % | KRW 1.003,00 | KRW 1.024,00 | KRW 990,00 | 312,51K |
| 2026-07-09 | KRW 1.003,00 | -1,18 % | KRW 1.001,00 | KRW 1.024,00 | KRW 959,00 | 420,50K |
| 2026-07-08 | KRW 1.015,00 | +7,41 % | KRW 945,00 | KRW 1.064,00 | KRW 910,00 | 1,35M |
| 2026-07-07 | KRW 945,00 | +2,38 % | KRW 925,00 | KRW 952,00 | KRW 910,00 | 363,09K |
| 2026-07-06 | KRW 923,00 | +1,99 % | KRW 905,00 | KRW 962,00 | KRW 880,00 | 466,67K |
| 2026-07-03 | KRW 905,00 | +1,34 % | KRW 894,00 | KRW 905,00 | KRW 875,00 | 164,36K |
| 2026-07-02 | KRW 893,00 | -2,19 % | KRW 913,00 | KRW 915,00 | KRW 882,00 | 166,64K |
| 2026-07-01 | KRW 913,00 | -1,30 % | KRW 916,00 | KRW 944,00 | KRW 910,00 | 229,27K |
| 2026-06-30 | KRW 925,00 | +0,87 % | KRW 917,00 | KRW 950,00 | KRW 880,00 | 287,66K |
| 2026-06-29 | KRW 917,00 | +3,03 % | KRW 890,00 | KRW 930,00 | KRW 883,00 | 198,27K |
| 2026-06-26 | KRW 890,00 | -1,66 % | KRW 905,00 | KRW 905,00 | KRW 870,00 | 268,50K |
| 2026-06-25 | KRW 905,00 | -3,72 % | KRW 940,00 | KRW 958,00 | KRW 888,00 | 237,26K |
| 2026-06-24 | KRW 940,00 | +1,95 % | KRW 922,00 | KRW 952,00 | KRW 917,00 | 139,57K |
| 2026-06-23 | KRW 922,00 | -7,15 % | KRW 990,00 | KRW 993,00 | KRW 919,00 | 448,20K |
| 2026-06-22 | KRW 993,00 | +0,20 % | KRW 989,00 | KRW 1.015,00 | KRW 979,00 | 381,88K |
| 2026-06-19 | KRW 991,00 | -3,69 % | KRW 1.029,00 | KRW 1.034,00 | KRW 977,00 | 651,17K |
| 2026-06-18 | KRW 1.029,00 | -5,07 % | KRW 1.085,00 | KRW 1.087,00 | KRW 1.028,00 | 292,29K |
| 2026-06-17 | KRW 1.084,00 | +2,26 % | KRW 1.060,00 | KRW 1.121,00 | KRW 1.039,00 | 373,27K |
| 2026-06-16 | KRW 1.060,00 | -0,56 % | KRW 1.073,00 | KRW 1.080,00 | KRW 1.040,00 | 202,50K |
| 2026-06-15 | KRW 1.066,00 | +2,21 % | KRW 1.043,00 | KRW 1.097,00 | KRW 1.043,00 | 277,16K |
| 2026-06-12 | KRW 1.043,00 | +2,56 % | KRW 1.017,00 | KRW 1.057,00 | KRW 1.017,00 | 295,58K |
| 2026-06-11 | KRW 1.017,00 | +0,79 % | KRW 1.000,00 | KRW 1.022,00 | KRW 997,00 | 277,12K |
| 2026-06-10 | KRW 1.009,00 | -0,10 % | KRW 1.000,00 | KRW 1.019,00 | KRW 998,00 | 68 |
| 2026-06-09 | KRW 1.010,00 | -0,98 % | KRW 1.020,00 | KRW 1.042,00 | KRW 1.005,00 | 384,33K |
| 2026-06-08 | KRW 1.020,00 | -0,10 % | KRW 981,00 | KRW 1.118,00 | KRW 981,00 | 488,31K |
| 2026-06-05 | KRW 1.021,00 | -2,39 % | KRW 1.048,00 | KRW 1.049,00 | KRW 1.010,00 | 367,39K |
| 2026-06-04 | KRW 1.046,00 | -1,23 % | KRW 1.060,00 | KRW 1.099,00 | KRW 1.020,00 | 517,84K |
| 2026-06-02 | KRW 1.059,00 | -4,08 % | KRW 1.100,00 | KRW 1.104,00 | KRW 993,00 | 553,61K |
| 2026-06-01 | KRW 1.104,00 | -8,00 % | KRW 1.201,00 | KRW 1.213,00 | KRW 1.101,00 | 1,79M |
| 2026-05-29 | KRW 1.200,00 | +5,08 % | KRW 1.154,00 | KRW 1.484,00 | KRW 1.154,00 | 15,55M |
| 2026-05-28 | KRW 1.142,00 | +1,96 % | KRW 1.127,00 | KRW 1.194,00 | KRW 1.105,00 | 722,37K |
| 2026-05-27 | KRW 1.120,00 | -7,51 % | KRW 1.187,00 | KRW 1.211,00 | KRW 1.115,00 | 1,07M |
| 2026-05-26 | KRW 1.211,00 | -7,06 % | KRW 1.303,00 | KRW 1.316,00 | KRW 1.193,00 | 1,35M |
| 2026-05-22 | KRW 1.303,00 | -9,26 % | KRW 1.436,00 | KRW 1.456,00 | KRW 1.301,00 | 1,48M |