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 965,00 | +0,21 % | KRW 963,00 | KRW 971,00 | KRW 953,00 | 63,53K |
| 2026-10-01 | KRW 963,00 | +0,73 % | KRW 958,00 | KRW 976,00 | KRW 958,00 | 16,13K |
| 2026-09-30 | KRW 956,00 | -1,44 % | KRW 969,00 | KRW 969,00 | KRW 952,00 | 55,01K |
| 2026-09-29 | KRW 970,00 | -1,02 % | KRW 978,00 | KRW 990,00 | KRW 970,00 | 59,57K |
| 2026-09-28 | KRW 980,00 | -2,10 % | KRW 998,00 | KRW 1.005,00 | KRW 978,00 | 40,39K |
| 2026-09-23 | KRW 1.001,00 | -1,67 % | KRW 998,00 | KRW 1.007,00 | KRW 984,00 | 69,47K |
| 2026-09-22 | KRW 1.018,00 | +5,27 % | KRW 974,00 | KRW 1.032,00 | KRW 952,00 | 283,52K |
| 2026-09-21 | KRW 967,00 | +1,68 % | KRW 976,00 | KRW 986,00 | KRW 960,00 | 105,26K |
| 2026-09-18 | KRW 951,00 | +0,63 % | KRW 968,00 | KRW 977,00 | KRW 945,00 | 12,09K |
| 2026-09-17 | KRW 945,00 | +0,75 % | KRW 931,00 | KRW 960,00 | KRW 927,00 | 23,85K |
| 2026-09-16 | KRW 938,00 | -0,74 % | KRW 955,00 | KRW 955,00 | KRW 931,00 | 16,38K |
| 2026-09-15 | KRW 945,00 | -0,74 % | KRW 965,00 | KRW 965,00 | KRW 935,00 | 53,27K |
| 2026-09-14 | KRW 952,00 | -0,83 % | KRW 951,00 | KRW 970,00 | KRW 949,00 | 51,35K |
| 2026-09-11 | KRW 960,00 | 0,00 % | KRW 952,00 | KRW 966,00 | KRW 949,00 | 31,00K |
| 2026-09-10 | KRW 960,00 | 0,00 % | KRW 970,00 | KRW 970,00 | KRW 948,00 | 37,20K |
| 2026-09-09 | KRW 960,00 | +2,67 % | KRW 935,00 | KRW 961,00 | KRW 912,00 | 66,56K |
| 2026-09-08 | KRW 935,00 | -1,48 % | KRW 949,00 | KRW 955,00 | KRW 921,00 | 55,07K |
| 2026-09-07 | KRW 949,00 | 0,00 % | KRW 945,00 | KRW 961,00 | KRW 945,00 | 26,09K |
| 2026-09-04 | KRW 949,00 | +0,21 % | KRW 950,00 | KRW 958,00 | KRW 945,00 | 11,68K |
| 2026-09-03 | KRW 947,00 | -2,17 % | KRW 959,00 | KRW 959,00 | KRW 945,00 | 39,89K |
| 2026-09-02 | KRW 968,00 | -0,10 % | KRW 970,00 | KRW 970,00 | KRW 939,00 | 99,77K |
| 2026-09-01 | KRW 969,00 | +0,94 % | KRW 975,00 | KRW 983,00 | KRW 957,00 | 43,01K |
| 2026-08-31 | KRW 960,00 | -0,31 % | KRW 959,00 | KRW 974,00 | KRW 951,00 | 40,74K |
| 2026-08-28 | KRW 963,00 | 0,00 % | KRW 954,00 | KRW 967,00 | KRW 954,00 | 21,23K |
| 2026-08-27 | KRW 963,00 | -1,63 % | KRW 990,00 | KRW 1.070,00 | KRW 961,00 | 451,80K |
| 2026-08-26 | KRW 979,00 | +0,93 % | KRW 975,00 | KRW 997,00 | KRW 968,00 | 27,33K |
| 2026-08-25 | KRW 970,00 | -1,22 % | KRW 982,00 | KRW 982,00 | KRW 961,00 | 58,39K |
| 2026-08-24 | KRW 982,00 | -0,30 % | KRW 985,00 | KRW 994,00 | KRW 970,00 | 28,77K |
| 2026-08-21 | KRW 985,00 | -1,79 % | KRW 1.003,00 | KRW 1.003,00 | KRW 974,00 | 57,63K |
| 2026-08-20 | KRW 1.003,00 | +1,52 % | KRW 1.004,00 | KRW 1.005,00 | KRW 986,00 | 48,84K |
| 2026-08-19 | KRW 988,00 | -4,73 % | KRW 1.037,00 | KRW 1.037,00 | KRW 988,00 | 141,07K |
| 2026-08-18 | KRW 1.037,00 | -0,48 % | KRW 1.042,00 | KRW 1.063,00 | KRW 1.028,00 | 104,57K |
| 2026-08-14 | KRW 1.042,00 | -2,07 % | KRW 1.026,00 | KRW 1.064,00 | KRW 1.026,00 | 79,09K |
| 2026-08-13 | KRW 1.064,00 | +0,38 % | KRW 1.057,00 | KRW 1.065,00 | KRW 1.043,00 | 74,82K |
| 2026-08-12 | KRW 1.060,00 | 0,00 % | KRW 1.060,00 | KRW 1.068,00 | KRW 1.025,00 | 60,17K |
| 2026-08-11 | KRW 1.060,00 | +0,09 % | KRW 1.061,00 | KRW 1.085,00 | KRW 1.042,00 | 147,29K |
| 2026-08-10 | KRW 1.059,00 | +3,52 % | KRW 1.023,00 | KRW 1.059,00 | KRW 1.023,00 | 226,19K |
| 2026-08-07 | KRW 1.023,00 | +1,49 % | KRW 1.008,00 | KRW 1.045,00 | KRW 1.007,00 | 121,71K |
| 2026-08-06 | KRW 1.008,00 | -0,69 % | KRW 1.017,00 | KRW 1.019,00 | KRW 997,00 | 35,74K |
| 2026-08-05 | KRW 1.015,00 | +1,91 % | KRW 1.000,00 | KRW 1.017,00 | KRW 996,00 | 106,25K |
| 2026-08-04 | KRW 996,00 | -0,99 % | KRW 1.018,00 | KRW 1.018,00 | KRW 987,00 | 97,70K |
| 2026-08-03 | KRW 1.006,00 | +0,80 % | KRW 1.011,00 | KRW 1.014,00 | KRW 984,00 | 126,74K |
| 2026-07-31 | KRW 998,00 | +1,11 % | KRW 1.004,00 | KRW 1.008,00 | KRW 980,00 | 119,64K |
| 2026-07-30 | KRW 987,00 | +3,89 % | KRW 950,00 | KRW 1.010,00 | KRW 940,00 | 236,20K |
| 2026-07-29 | KRW 950,00 | -5,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 924,00 | 87,26K |
| 2026-07-28 | KRW 1.000,00 | +0,91 % | KRW 991,00 | KRW 1.017,00 | KRW 957,00 | 114,09K |
| 2026-07-27 | KRW 991,00 | +2,59 % | KRW 966,00 | KRW 1.015,00 | KRW 965,00 | 143,85K |
| 2026-07-24 | KRW 966,00 | -2,23 % | KRW 976,00 | KRW 1.002,00 | KRW 966,00 | 87,20K |
| 2026-07-23 | KRW 988,00 | +0,61 % | KRW 980,00 | KRW 990,00 | KRW 971,00 | 74,02K |
| 2026-07-22 | KRW 982,00 | +0,10 % | KRW 981,00 | KRW 1.003,00 | KRW 973,00 | 71,34K |
| 2026-07-21 | KRW 981,00 | 0,00 % | KRW 981,00 | KRW 996,00 | KRW 965,00 | 114,77K |
| 2026-07-20 | KRW 981,00 | -1,90 % | KRW 967,00 | KRW 1.020,00 | KRW 935,00 | 169,25K |
| 2026-07-16 | KRW 1.000,00 | +6,50 % | KRW 959,00 | KRW 1.053,00 | KRW 920,00 | 448,71K |
| 2026-07-15 | KRW 939,00 | -0,63 % | KRW 938,00 | KRW 956,00 | KRW 932,00 | 140,43K |
| 2026-07-14 | KRW 945,00 | -2,17 % | KRW 958,00 | KRW 974,00 | KRW 931,00 | 220,47K |
| 2026-07-13 | KRW 966,00 | +0,10 % | KRW 965,00 | KRW 981,00 | KRW 960,00 | 113,93K |
| 2026-07-10 | KRW 965,00 | +1,69 % | KRW 941,00 | KRW 965,00 | KRW 910,00 | 79,59K |
| 2026-07-09 | KRW 949,00 | +3,26 % | KRW 907,00 | KRW 949,00 | KRW 905,00 | 79,80K |
| 2026-07-08 | KRW 919,00 | -0,97 % | KRW 925,00 | KRW 953,00 | KRW 874,00 | 65,89K |
| 2026-07-07 | KRW 928,00 | +0,87 % | KRW 936,00 | KRW 946,00 | KRW 901,00 | 152,64K |
| 2026-07-06 | KRW 920,00 | -1,29 % | KRW 979,00 | KRW 979,00 | KRW 913,00 | 74,91K |
| 2026-07-03 | KRW 932,00 | -1,79 % | KRW 948,00 | KRW 948,00 | KRW 870,00 | 239,33K |
| 2026-07-02 | KRW 949,00 | -0,11 % | KRW 955,00 | KRW 977,00 | KRW 930,00 | 118,91K |
| 2026-07-01 | KRW 950,00 | -0,84 % | KRW 958,00 | KRW 979,00 | KRW 950,00 | 89,40K |
| 2026-06-30 | KRW 958,00 | -2,94 % | KRW 1.000,00 | KRW 1.000,00 | KRW 958,00 | 129,48K |
| 2026-06-29 | KRW 987,00 | -0,50 % | KRW 984,00 | KRW 1.019,00 | KRW 975,00 | 188,18K |
| 2026-06-26 | KRW 992,00 | +3,87 % | KRW 979,00 | KRW 1.008,00 | KRW 944,00 | 351,20K |
| 2026-06-25 | KRW 955,00 | +0,95 % | KRW 946,00 | KRW 988,00 | KRW 930,00 | 165,97K |
| 2026-06-24 | KRW 946,00 | +2,38 % | KRW 927,00 | KRW 995,00 | KRW 911,00 | 295,17K |
| 2026-06-23 | KRW 924,00 | -12,00 % | KRW 1.025,00 | KRW 1.028,00 | KRW 913,00 | 610,07K |
| 2026-06-22 | KRW 1.050,00 | +15,51 % | KRW 938,00 | KRW 1.089,00 | KRW 912,00 | 2,44M |
| 2026-06-19 | KRW 909,00 | -4,42 % | KRW 951,00 | KRW 951,00 | KRW 902,00 | 187,25K |
| 2026-06-18 | KRW 951,00 | -0,94 % | KRW 960,00 | KRW 967,00 | KRW 940,00 | 96,97K |
| 2026-06-17 | KRW 960,00 | +0,63 % | KRW 952,00 | KRW 983,00 | KRW 911,00 | 191,16K |
| 2026-06-16 | KRW 954,00 | +0,74 % | KRW 940,00 | KRW 960,00 | KRW 936,00 | 86,33K |
| 2026-06-15 | KRW 947,00 | +2,05 % | KRW 930,00 | KRW 949,00 | KRW 930,00 | 65,69K |
| 2026-06-12 | KRW 928,00 | +1,98 % | KRW 910,00 | KRW 969,00 | KRW 910,00 | 124,14K |
| 2026-06-11 | KRW 910,00 | +0,11 % | KRW 949,00 | KRW 949,00 | KRW 878,00 | 62,12K |
| 2026-06-10 | KRW 909,00 | -0,22 % | KRW 930,00 | KRW 979,00 | KRW 900,00 | 201,77K |
| 2026-06-09 | KRW 911,00 | +0,22 % | KRW 895,00 | KRW 939,00 | KRW 895,00 | 138,58K |
| 2026-06-08 | KRW 909,00 | -3,09 % | KRW 936,00 | KRW 936,00 | KRW 879,00 | 133,88K |
| 2026-06-05 | KRW 938,00 | -0,74 % | KRW 945,00 | KRW 969,00 | KRW 876,00 | 321,29K |
| 2026-06-04 | KRW 945,00 | +11,18 % | KRW 850,00 | KRW 1.089,00 | KRW 850,00 | 3,84M |
| 2026-06-02 | KRW 850,00 | -2,86 % | KRW 875,00 | KRW 887,00 | KRW 793,00 | 149,73K |
| 2026-06-01 | KRW 875,00 | -5,81 % | KRW 930,00 | KRW 930,00 | KRW 873,00 | 325,57K |
| 2026-05-29 | KRW 929,00 | -3,43 % | KRW 962,00 | KRW 990,00 | KRW 918,00 | 219,29K |
| 2026-05-28 | KRW 962,00 | -1,23 % | KRW 967,00 | KRW 1.010,00 | KRW 938,00 | 191,49K |
| 2026-05-27 | KRW 974,00 | +0,31 % | KRW 971,00 | KRW 996,00 | KRW 930,00 | 321,44K |
| 2026-05-26 | KRW 971,00 | -3,77 % | KRW 1.020,00 | KRW 1.025,00 | KRW 930,00 | 314,15K |
| 2026-05-22 | KRW 1.009,00 | +2,44 % | KRW 1.079,00 | KRW 1.079,00 | KRW 991,00 | 134,44K |