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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.119,00 | -1,50 % | KRW 1.137,00 | KRW 1.140,00 | KRW 1.118,00 | 263,79K |
| 2026-09-29 | KRW 1.136,00 | -0,18 % | KRW 1.131,00 | KRW 1.138,00 | KRW 1.123,00 | 182,43K |
| 2026-09-28 | KRW 1.138,00 | +0,44 % | KRW 1.135,00 | KRW 1.141,00 | KRW 1.122,00 | 292,32K |
| 2026-09-23 | KRW 1.133,00 | -1,82 % | KRW 1.155,00 | KRW 1.155,00 | KRW 1.128,00 | 359,25K |
| 2026-09-22 | KRW 1.154,00 | -0,52 % | KRW 1.164,00 | KRW 1.167,00 | KRW 1.147,00 | 193,89K |
| 2026-09-21 | KRW 1.160,00 | -0,60 % | KRW 1.168,00 | KRW 1.169,00 | KRW 1.155,00 | 149,59K |
| 2026-09-18 | KRW 1.167,00 | -0,85 % | KRW 1.173,00 | KRW 1.185,00 | KRW 1.161,00 | 221,04K |
| 2026-09-17 | KRW 1.177,00 | -0,08 % | KRW 1.180,00 | KRW 1.193,00 | KRW 1.166,00 | 247,62K |
| 2026-09-16 | KRW 1.178,00 | -0,51 % | KRW 1.186,00 | KRW 1.186,00 | KRW 1.167,00 | 158,96K |
| 2026-09-15 | KRW 1.184,00 | -0,17 % | KRW 1.182,00 | KRW 1.189,00 | KRW 1.177,00 | 150,52K |
| 2026-09-14 | KRW 1.186,00 | -1,08 % | KRW 1.196,00 | KRW 1.197,00 | KRW 1.177,00 | 184,17K |
| 2026-09-11 | KRW 1.199,00 | +0,08 % | KRW 1.196,00 | KRW 1.199,00 | KRW 1.181,00 | 156,12K |
| 2026-09-10 | KRW 1.198,00 | +2,22 % | KRW 1.172,00 | KRW 1.198,00 | KRW 1.161,00 | 215,61K |
| 2026-09-09 | KRW 1.172,00 | -2,33 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.113,00 | 416,42K |
| 2026-09-08 | KRW 1.200,00 | +0,50 % | KRW 1.195,00 | KRW 1.203,00 | KRW 1.189,00 | 240,76K |
| 2026-09-07 | KRW 1.194,00 | +0,84 % | KRW 1.177,00 | KRW 1.196,00 | KRW 1.175,00 | 255,59K |
| 2026-09-04 | KRW 1.184,00 | +2,51 % | KRW 1.156,00 | KRW 1.185,00 | KRW 1.156,00 | 230,61K |
| 2026-09-03 | KRW 1.155,00 | -0,35 % | KRW 1.158,00 | KRW 1.165,00 | KRW 1.144,00 | 250,68K |
| 2026-09-02 | KRW 1.159,00 | -1,78 % | KRW 1.177,00 | KRW 1.177,00 | KRW 1.144,00 | 314,58K |
| 2026-09-01 | KRW 1.180,00 | +1,37 % | KRW 1.169,00 | KRW 1.180,00 | KRW 1.159,00 | 364,40K |
| 2026-08-31 | KRW 1.164,00 | -0,51 % | KRW 1.169,00 | KRW 1.177,00 | KRW 1.149,00 | 349,45K |
| 2026-08-28 | KRW 1.170,00 | -0,17 % | KRW 1.168,00 | KRW 1.173,00 | KRW 1.157,00 | 355,78K |
| 2026-08-27 | KRW 1.172,00 | 0,00 % | KRW 1.180,00 | KRW 1.181,00 | KRW 1.156,00 | 232,69K |
| 2026-08-26 | KRW 1.172,00 | +1,38 % | KRW 1.156,00 | KRW 1.176,00 | KRW 1.145,00 | 269,77K |
| 2026-08-25 | KRW 1.156,00 | +2,76 % | KRW 1.125,00 | KRW 1.167,00 | KRW 1.117,00 | 302,23K |
| 2026-08-24 | KRW 1.125,00 | +1,17 % | KRW 1.118,00 | KRW 1.129,00 | KRW 1.103,00 | 137,75K |
| 2026-08-21 | KRW 1.112,00 | -0,54 % | KRW 1.118,00 | KRW 1.122,00 | KRW 1.099,00 | 432,86K |
| 2026-08-20 | KRW 1.118,00 | -0,09 % | KRW 1.133,00 | KRW 1.138,00 | KRW 1.115,00 | 289,50K |
| 2026-08-19 | KRW 1.119,00 | -1,67 % | KRW 1.130,00 | KRW 1.138,00 | KRW 1.112,00 | 362,73K |
| 2026-08-18 | KRW 1.138,00 | -2,15 % | KRW 1.161,00 | KRW 1.161,00 | KRW 1.127,00 | 378,48K |
| 2026-08-14 | KRW 1.163,00 | +3,93 % | KRW 1.124,00 | KRW 1.163,00 | KRW 1.121,00 | 335,20K |
| 2026-08-13 | KRW 1.119,00 | -2,19 % | KRW 1.140,00 | KRW 1.146,00 | KRW 1.113,00 | 495,57K |
| 2026-08-12 | KRW 1.144,00 | -1,38 % | KRW 1.159,00 | KRW 1.162,00 | KRW 1.134,00 | 506,49K |
| 2026-08-11 | KRW 1.160,00 | +0,78 % | KRW 1.151,00 | KRW 1.163,00 | KRW 1.147,00 | 224,14K |
| 2026-08-10 | KRW 1.151,00 | +1,59 % | KRW 1.133,00 | KRW 1.152,00 | KRW 1.128,00 | 277,83K |
| 2026-08-07 | KRW 1.133,00 | +1,25 % | KRW 1.119,00 | KRW 1.133,00 | KRW 1.116,00 | 194,54K |
| 2026-08-06 | KRW 1.119,00 | +0,27 % | KRW 1.120,00 | KRW 1.120,00 | KRW 1.104,00 | 197,45K |
| 2026-08-05 | KRW 1.116,00 | -0,62 % | KRW 1.133,00 | KRW 1.147,00 | KRW 1.110,00 | 585,23K |
| 2026-08-04 | KRW 1.123,00 | +1,54 % | KRW 1.106,00 | KRW 1.128,00 | KRW 1.105,00 | 293,16K |
| 2026-08-03 | KRW 1.106,00 | +0,09 % | KRW 1.108,00 | KRW 1.123,00 | KRW 1.104,00 | 242,16K |
| 2026-07-31 | KRW 1.105,00 | +1,94 % | KRW 1.085,00 | KRW 1.113,00 | KRW 1.085,00 | 167,15K |
| 2026-07-30 | KRW 1.084,00 | +0,28 % | KRW 1.073,00 | KRW 1.116,00 | KRW 1.073,00 | 341,80K |
| 2026-07-29 | KRW 1.081,00 | -2,44 % | KRW 1.108,00 | KRW 1.122,00 | KRW 1.060,00 | 745,79K |
| 2026-07-28 | KRW 1.108,00 | -2,21 % | KRW 1.129,00 | KRW 1.133,00 | KRW 1.098,00 | 255,80K |
| 2026-07-27 | KRW 1.133,00 | 0,00 % | KRW 1.134,00 | KRW 1.158,00 | KRW 1.128,00 | 247,97K |
| 2026-07-24 | KRW 1.133,00 | +0,44 % | KRW 1.112,00 | KRW 1.155,00 | KRW 1.112,00 | 173,25K |
| 2026-07-23 | KRW 1.128,00 | +1,62 % | KRW 1.110,00 | KRW 1.142,00 | KRW 1.106,00 | 198,57K |
| 2026-07-22 | KRW 1.110,00 | +1,74 % | KRW 1.099,00 | KRW 1.115,00 | KRW 1.091,00 | 160,99K |
| 2026-07-21 | KRW 1.091,00 | +0,28 % | KRW 1.085,00 | KRW 1.103,00 | KRW 1.082,00 | 160,95K |
| 2026-07-20 | KRW 1.088,00 | -3,63 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.082,00 | 389,06K |
| 2026-07-16 | KRW 1.129,00 | +1,07 % | KRW 1.118,00 | KRW 1.132,00 | KRW 1.104,00 | 206,35K |
| 2026-07-15 | KRW 1.117,00 | -0,36 % | KRW 1.121,00 | KRW 1.140,00 | KRW 1.115,00 | 268,18K |
| 2026-07-14 | KRW 1.121,00 | +0,72 % | KRW 1.113,00 | KRW 1.129,00 | KRW 1.108,00 | 203,69K |
| 2026-07-13 | KRW 1.113,00 | -3,05 % | KRW 1.147,00 | KRW 1.164,00 | KRW 1.110,00 | 420,12K |
| 2026-07-10 | KRW 1.148,00 | +4,08 % | KRW 1.104,00 | KRW 1.170,00 | KRW 1.104,00 | 342,89K |
| 2026-07-09 | KRW 1.103,00 | -2,73 % | KRW 1.134,00 | KRW 1.146,00 | KRW 1.103,00 | 297,88K |
| 2026-07-08 | KRW 1.134,00 | -0,70 % | KRW 1.142,00 | KRW 1.162,00 | KRW 1.125,00 | 380,11K |
| 2026-07-07 | KRW 1.142,00 | -1,64 % | KRW 1.151,00 | KRW 1.168,00 | KRW 1.123,00 | 271,94K |
| 2026-07-06 | KRW 1.161,00 | +1,66 % | KRW 1.142,00 | KRW 1.163,00 | KRW 1.142,00 | 236,37K |
| 2026-07-03 | KRW 1.142,00 | -1,30 % | KRW 1.157,00 | KRW 1.168,00 | KRW 1.121,00 | 978,09K |
| 2026-07-02 | KRW 1.157,00 | +1,85 % | KRW 1.135,00 | KRW 1.171,00 | KRW 1.120,00 | 413,77K |
| 2026-07-01 | KRW 1.136,00 | +2,25 % | KRW 1.111,00 | KRW 1.148,00 | KRW 1.108,00 | 339,57K |
| 2026-06-30 | KRW 1.111,00 | -2,63 % | KRW 1.141,00 | KRW 1.165,00 | KRW 1.111,00 | 543,60K |
| 2026-06-29 | KRW 1.141,00 | +7,04 % | KRW 1.059,00 | KRW 1.150,00 | KRW 1.041,00 | 682,15K |
| 2026-06-26 | KRW 1.066,00 | -2,65 % | KRW 1.085,00 | KRW 1.099,00 | KRW 1.039,00 | 710,65K |
| 2026-06-25 | KRW 1.095,00 | -0,09 % | KRW 1.087,00 | KRW 1.124,00 | KRW 1.085,00 | 466,93K |
| 2026-06-24 | KRW 1.096,00 | -0,45 % | KRW 1.096,00 | KRW 1.121,00 | KRW 1.086,00 | 483,20K |
| 2026-06-23 | KRW 1.101,00 | -4,84 % | KRW 1.157,00 | KRW 1.162,00 | KRW 1.092,00 | 769,43K |
| 2026-06-22 | KRW 1.157,00 | -3,02 % | KRW 1.194,00 | KRW 1.208,00 | KRW 1.155,00 | 489,04K |
| 2026-06-19 | KRW 1.193,00 | -3,79 % | KRW 1.241,00 | KRW 1.245,00 | KRW 1.181,00 | 506,89K |
| 2026-06-18 | KRW 1.240,00 | -1,51 % | KRW 1.255,00 | KRW 1.271,00 | KRW 1.240,00 | 501,95K |
| 2026-06-17 | KRW 1.259,00 | -1,49 % | KRW 1.279,00 | KRW 1.287,00 | KRW 1.257,00 | 421,84K |
| 2026-06-16 | KRW 1.278,00 | +2,65 % | KRW 1.246,00 | KRW 1.307,00 | KRW 1.246,00 | 736,16K |
| 2026-06-15 | KRW 1.245,00 | -0,48 % | KRW 1.262,00 | KRW 1.270,00 | KRW 1.242,00 | 503,29K |
| 2026-06-12 | KRW 1.251,00 | +3,39 % | KRW 1.210,00 | KRW 1.276,00 | KRW 1.208,00 | 619,02K |
| 2026-06-11 | KRW 1.210,00 | +1,94 % | KRW 1.188,00 | KRW 1.216,00 | KRW 1.165,00 | 632,48K |
| 2026-06-10 | KRW 1.187,00 | +1,19 % | KRW 1.173,00 | KRW 1.195,00 | KRW 1.161,00 | 225 |
| 2026-06-09 | KRW 1.173,00 | +5,87 % | KRW 1.110,00 | KRW 1.181,00 | KRW 1.110,00 | 785,90K |
| 2026-06-08 | KRW 1.108,00 | -5,22 % | KRW 1.148,00 | KRW 1.148,00 | KRW 1.108,00 | 636,18K |
| 2026-06-05 | KRW 1.169,00 | -0,26 % | KRW 1.172,00 | KRW 1.196,00 | KRW 1.142,00 | 638,34K |
| 2026-06-04 | KRW 1.172,00 | +1,12 % | KRW 1.187,00 | KRW 1.460,00 | KRW 1.115,00 | 3,69M |
| 2026-06-02 | KRW 1.159,00 | -3,42 % | KRW 1.198,00 | KRW 1.198,00 | KRW 1.118,00 | 995,34K |
| 2026-06-01 | KRW 1.200,00 | -2,52 % | KRW 1.230,00 | KRW 1.231,00 | KRW 1.188,00 | 933,16K |
| 2026-05-29 | KRW 1.231,00 | -4,72 % | KRW 1.292,00 | KRW 1.310,00 | KRW 1.220,00 | 1,15M |
| 2026-05-28 | KRW 1.292,00 | -1,22 % | KRW 1.308,00 | KRW 1.319,00 | KRW 1.265,00 | 741,13K |
| 2026-05-27 | KRW 1.308,00 | -3,89 % | KRW 1.361,00 | KRW 1.368,00 | KRW 1.290,00 | 1,39M |
| 2026-05-26 | KRW 1.361,00 | -3,54 % | KRW 1.408,00 | KRW 1.417,00 | KRW 1.325,00 | 2,02M |
| 2026-05-22 | KRW 1.411,00 | +1,15 % | KRW 1.396,00 | KRW 1.428,00 | KRW 1.395,00 | 410,24K |
| 2026-05-21 | KRW 1.395,00 | -0,78 % | KRW 1.413,00 | KRW 1.441,00 | KRW 1.395,00 | 715,19K |
| 2026-05-20 | KRW 1.406,00 | -1,40 % | KRW 1.420,00 | KRW 1.428,00 | KRW 1.384,00 | 501,34K |