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 1.103,00 | -1,43 % | KRW 1.119,00 | KRW 1.132,00 | KRW 1.101,00 | 114,35K |
| 2026-10-01 | KRW 1.119,00 | +0,81 % | KRW 1.110,00 | KRW 1.119,00 | KRW 1.078,00 | 151,89K |
| 2026-09-30 | KRW 1.110,00 | +3,16 % | KRW 1.067,00 | KRW 1.129,00 | KRW 1.067,00 | 178,32K |
| 2026-09-29 | KRW 1.076,00 | -3,93 % | KRW 1.122,00 | KRW 1.122,00 | KRW 1.068,00 | 200,24K |
| 2026-09-28 | KRW 1.120,00 | +11,67 % | KRW 1.008,00 | KRW 1.175,00 | KRW 1.003,00 | 1,24M |
| 2026-09-23 | KRW 1.003,00 | +1,42 % | KRW 999,00 | KRW 1.019,00 | KRW 998,00 | 74,24K |
| 2026-09-22 | KRW 989,00 | -3,42 % | KRW 1.014,00 | KRW 1.052,00 | KRW 988,00 | 147,23K |
| 2026-09-21 | KRW 1.024,00 | +0,39 % | KRW 1.020,00 | KRW 1.042,00 | KRW 1.007,00 | 115,95K |
| 2026-09-18 | KRW 1.020,00 | +0,29 % | KRW 1.040,00 | KRW 1.040,00 | KRW 1.011,00 | 71,15K |
| 2026-09-17 | KRW 1.017,00 | -0,29 % | KRW 1.028,00 | KRW 1.038,00 | KRW 1.007,00 | 87,15K |
| 2026-09-16 | KRW 1.020,00 | +0,99 % | KRW 1.020,00 | KRW 1.069,00 | KRW 997,00 | 155,59K |
| 2026-09-15 | KRW 1.010,00 | 0,00 % | KRW 1.002,00 | KRW 1.037,00 | KRW 1.001,00 | 66,62K |
| 2026-09-14 | KRW 1.010,00 | -1,85 % | KRW 1.000,00 | KRW 1.044,00 | KRW 1.000,00 | 153,03K |
| 2026-09-11 | KRW 1.029,00 | +1,18 % | KRW 1.017,00 | KRW 1.064,00 | KRW 1.010,00 | 312,52K |
| 2026-09-10 | KRW 1.017,00 | -1,64 % | KRW 1.057,00 | KRW 1.057,00 | KRW 999,00 | 91,03K |
| 2026-09-09 | KRW 1.034,00 | +0,68 % | KRW 1.018,00 | KRW 1.035,00 | KRW 1.018,00 | 118,15K |
| 2026-09-08 | KRW 1.027,00 | -2,47 % | KRW 1.033,00 | KRW 1.064,00 | KRW 1.024,00 | 189,83K |
| 2026-09-07 | KRW 1.053,00 | -1,40 % | KRW 1.063,00 | KRW 1.070,00 | KRW 1.035,00 | 83,84K |
| 2026-09-04 | KRW 1.068,00 | -0,28 % | KRW 1.078,00 | KRW 1.090,00 | KRW 1.066,00 | 53,18K |
| 2026-09-03 | KRW 1.071,00 | -0,83 % | KRW 1.098,00 | KRW 1.098,00 | KRW 1.051,00 | 115,40K |
| 2026-09-02 | KRW 1.080,00 | -4,85 % | KRW 1.135,00 | KRW 1.175,00 | KRW 1.080,00 | 367,76K |
| 2026-09-01 | KRW 1.135,00 | -0,79 % | KRW 1.162,00 | KRW 1.162,00 | KRW 1.112,00 | 106,42K |
| 2026-08-31 | KRW 1.144,00 | -2,22 % | KRW 1.150,00 | KRW 1.163,00 | KRW 1.108,00 | 139,99K |
| 2026-08-28 | KRW 1.170,00 | +0,26 % | KRW 1.157,00 | KRW 1.190,00 | KRW 1.157,00 | 140,34K |
| 2026-08-27 | KRW 1.167,00 | -3,23 % | KRW 1.206,00 | KRW 1.213,00 | KRW 1.156,00 | 274,11K |
| 2026-08-26 | KRW 1.206,00 | -0,50 % | KRW 1.212,00 | KRW 1.257,00 | KRW 1.200,00 | 452,67K |
| 2026-08-25 | KRW 1.212,00 | +3,86 % | KRW 1.160,00 | KRW 1.212,00 | KRW 1.080,00 | 239,68K |
| 2026-08-24 | KRW 1.167,00 | -4,03 % | KRW 1.216,00 | KRW 1.240,00 | KRW 1.161,00 | 373,10K |
| 2026-08-21 | KRW 1.216,00 | +3,23 % | KRW 1.190,00 | KRW 1.240,00 | KRW 1.175,00 | 602,78K |
| 2026-08-20 | KRW 1.178,00 | +1,55 % | KRW 1.159,00 | KRW 1.209,00 | KRW 1.123,00 | 370,90K |
| 2026-08-19 | KRW 1.160,00 | +7,31 % | KRW 1.081,00 | KRW 1.195,00 | KRW 1.049,00 | 652,90K |
| 2026-08-18 | KRW 1.081,00 | +1,98 % | KRW 1.070,00 | KRW 1.108,00 | KRW 1.053,00 | 284,18K |
| 2026-08-14 | KRW 1.060,00 | +9,39 % | KRW 970,00 | KRW 1.086,00 | KRW 970,00 | 540,87K |
| 2026-08-13 | KRW 969,00 | -3,00 % | KRW 1.000,00 | KRW 1.004,00 | KRW 946,00 | 305,68K |
| 2026-08-12 | KRW 999,00 | -0,70 % | KRW 1.006,00 | KRW 1.014,00 | KRW 991,00 | 95,28K |
| 2026-08-11 | KRW 1.006,00 | +0,60 % | KRW 987,00 | KRW 1.050,00 | KRW 987,00 | 261,84K |
| 2026-08-10 | KRW 1.000,00 | +2,35 % | KRW 980,00 | KRW 1.009,00 | KRW 980,00 | 119,67K |
| 2026-08-07 | KRW 977,00 | -1,51 % | KRW 1.001,00 | KRW 1.011,00 | KRW 973,00 | 119,71K |
| 2026-08-06 | KRW 992,00 | -1,20 % | KRW 1.004,00 | KRW 1.027,00 | KRW 990,00 | 133,21K |
| 2026-08-05 | KRW 1.004,00 | -0,20 % | KRW 1.000,00 | KRW 1.019,00 | KRW 992,00 | 178,90K |
| 2026-08-04 | KRW 1.006,00 | +6,23 % | KRW 933,00 | KRW 1.030,00 | KRW 933,00 | 254,94K |
| 2026-08-03 | KRW 947,00 | +2,93 % | KRW 915,00 | KRW 980,00 | KRW 908,00 | 189,80K |
| 2026-07-31 | KRW 920,00 | +7,73 % | KRW 872,00 | KRW 930,00 | KRW 872,00 | 172,84K |
| 2026-07-30 | KRW 854,00 | -4,58 % | KRW 821,00 | KRW 920,00 | KRW 801,00 | 240,40K |
| 2026-07-29 | KRW 895,00 | -9,60 % | KRW 990,00 | KRW 1.009,00 | KRW 840,00 | 386,35K |
| 2026-07-28 | KRW 990,00 | -2,08 % | KRW 1.000,00 | KRW 1.020,00 | KRW 980,00 | 155,09K |
| 2026-07-27 | KRW 1.011,00 | +0,10 % | KRW 1.015,00 | KRW 1.048,00 | KRW 1.011,00 | 122,33K |
| 2026-07-24 | KRW 1.010,00 | -1,85 % | KRW 1.009,00 | KRW 1.035,00 | KRW 1.007,00 | 79,85K |
| 2026-07-23 | KRW 1.029,00 | +0,98 % | KRW 1.009,00 | KRW 1.047,00 | KRW 1.009,00 | 129,17K |
| 2026-07-22 | KRW 1.019,00 | -0,10 % | KRW 1.025,00 | KRW 1.057,00 | KRW 1.016,00 | 213,13K |
| 2026-07-21 | KRW 1.020,00 | +2,72 % | KRW 985,00 | KRW 1.040,00 | KRW 980,00 | 216,39K |
| 2026-07-20 | KRW 993,00 | -2,74 % | KRW 1.012,00 | KRW 1.041,00 | KRW 993,00 | 132,08K |
| 2026-07-16 | KRW 1.021,00 | -1,83 % | KRW 1.021,00 | KRW 1.051,00 | KRW 1.011,00 | 80,47K |
| 2026-07-15 | KRW 1.040,00 | +3,79 % | KRW 1.004,00 | KRW 1.052,00 | KRW 1.004,00 | 118,37K |
| 2026-07-14 | KRW 1.002,00 | -0,20 % | KRW 995,00 | KRW 1.034,00 | KRW 947,00 | 249,89K |
| 2026-07-13 | KRW 1.004,00 | -5,73 % | KRW 1.065,00 | KRW 1.103,00 | KRW 1.004,00 | 144,81K |
| 2026-07-10 | KRW 1.065,00 | +4,82 % | KRW 1.007,00 | KRW 1.072,00 | KRW 1.007,00 | 126,54K |
| 2026-07-09 | KRW 1.016,00 | +2,11 % | KRW 990,00 | KRW 1.053,00 | KRW 981,00 | 266,63K |
| 2026-07-08 | KRW 995,00 | -3,86 % | KRW 1.035,00 | KRW 1.046,00 | KRW 946,00 | 368,24K |
| 2026-07-07 | KRW 1.035,00 | +0,39 % | KRW 1.031,00 | KRW 1.065,00 | KRW 1.011,00 | 257,22K |
| 2026-07-06 | KRW 1.031,00 | -1,53 % | KRW 1.050,00 | KRW 1.068,00 | KRW 1.023,00 | 120,96K |
| 2026-07-03 | KRW 1.047,00 | +2,65 % | KRW 1.060,00 | KRW 1.060,00 | KRW 1.000,00 | 231,57K |
| 2026-07-02 | KRW 1.020,00 | -4,49 % | KRW 1.068,00 | KRW 1.068,00 | KRW 1.015,00 | 179,07K |
| 2026-07-01 | KRW 1.068,00 | +0,47 % | KRW 1.070,00 | KRW 1.119,00 | KRW 1.061,00 | 139,65K |
| 2026-06-30 | KRW 1.063,00 | -5,93 % | KRW 1.120,00 | KRW 1.143,00 | KRW 1.062,00 | 163,21K |
| 2026-06-29 | KRW 1.130,00 | +12,55 % | KRW 1.004,00 | KRW 1.134,00 | KRW 1.004,00 | 251,37K |
| 2026-06-26 | KRW 1.004,00 | -3,46 % | KRW 1.040,00 | KRW 1.040,00 | KRW 989,00 | 294,24K |
| 2026-06-25 | KRW 1.040,00 | -5,54 % | KRW 1.088,00 | KRW 1.178,00 | KRW 1.033,00 | 300,37K |
| 2026-06-24 | KRW 1.101,00 | +2,90 % | KRW 1.064,00 | KRW 1.120,00 | KRW 1.036,00 | 333,68K |
| 2026-06-23 | KRW 1.070,00 | -8,15 % | KRW 1.155,00 | KRW 1.174,00 | KRW 1.060,00 | 212,82K |
| 2026-06-22 | KRW 1.165,00 | +0,17 % | KRW 1.163,00 | KRW 1.227,00 | KRW 1.141,00 | 218,40K |
| 2026-06-19 | KRW 1.163,00 | -4,98 % | KRW 1.218,00 | KRW 1.247,00 | KRW 1.134,00 | 289,86K |
| 2026-06-18 | KRW 1.224,00 | -4,52 % | KRW 1.285,00 | KRW 1.299,00 | KRW 1.224,00 | 257,54K |
| 2026-06-17 | KRW 1.282,00 | +1,67 % | KRW 1.261,00 | KRW 1.321,00 | KRW 1.233,00 | 369,20K |
| 2026-06-16 | KRW 1.261,00 | -0,16 % | KRW 1.265,00 | KRW 1.300,00 | KRW 1.250,00 | 133,28K |
| 2026-06-15 | KRW 1.263,00 | -0,24 % | KRW 1.272,00 | KRW 1.316,00 | KRW 1.263,00 | 244,61K |
| 2026-06-12 | KRW 1.266,00 | +1,69 % | KRW 1.256,00 | KRW 1.298,00 | KRW 1.252,00 | 174,37K |
| 2026-06-11 | KRW 1.245,00 | +0,24 % | KRW 1.242,00 | KRW 1.250,00 | KRW 1.178,00 | 247,09K |
| 2026-06-10 | KRW 1.242,00 | -1,27 % | KRW 1.246,00 | KRW 1.268,00 | KRW 1.206,00 | 101 |
| 2026-06-09 | KRW 1.258,00 | +2,03 % | KRW 1.217,00 | KRW 1.299,00 | KRW 1.217,00 | 197,99K |
| 2026-06-08 | KRW 1.233,00 | -6,24 % | KRW 1.246,00 | KRW 1.298,00 | KRW 1.202,00 | 385,63K |
| 2026-06-05 | KRW 1.315,00 | -3,94 % | KRW 1.367,00 | KRW 1.383,00 | KRW 1.299,00 | 318,29K |
| 2026-06-04 | KRW 1.369,00 | -0,65 % | KRW 1.371,00 | KRW 1.417,00 | KRW 1.345,00 | 230,37K |
| 2026-06-02 | KRW 1.378,00 | -2,68 % | KRW 1.391,00 | KRW 1.411,00 | KRW 1.341,00 | 492,57K |
| 2026-06-01 | KRW 1.416,00 | -5,60 % | KRW 1.500,00 | KRW 1.521,00 | KRW 1.408,00 | 428,69K |
| 2026-05-29 | KRW 1.500,00 | -1,96 % | KRW 1.535,00 | KRW 1.563,00 | KRW 1.480,00 | 311,44K |
| 2026-05-28 | KRW 1.530,00 | -3,16 % | KRW 1.585,00 | KRW 1.605,00 | KRW 1.505,00 | 384,29K |
| 2026-05-27 | KRW 1.580,00 | -4,82 % | KRW 1.660,00 | KRW 1.679,00 | KRW 1.564,00 | 730,27K |
| 2026-05-26 | KRW 1.660,00 | -1,07 % | KRW 1.690,00 | KRW 1.708,00 | KRW 1.650,00 | 458,82K |
| 2026-05-22 | KRW 1.678,00 | +2,57 % | KRW 1.634,00 | KRW 1.695,00 | KRW 1.601,00 | 368,78K |