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 1.332,00 | -0,37 % | KRW 1.345,00 | KRW 1.349,00 | KRW 1.315,00 | 11,96K |
| 2026-10-01 | KRW 1.337,00 | -0,15 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.320,00 | 26,86K |
| 2026-09-30 | KRW 1.339,00 | -0,67 % | KRW 1.348,00 | KRW 1.348,00 | KRW 1.317,00 | 38,86K |
| 2026-09-29 | KRW 1.348,00 | -1,25 % | KRW 1.330,00 | KRW 1.363,00 | KRW 1.300,00 | 63,54K |
| 2026-09-28 | KRW 1.365,00 | -1,44 % | KRW 1.385,00 | KRW 1.387,00 | KRW 1.314,00 | 35,31K |
| 2026-09-23 | KRW 1.385,00 | -1,07 % | KRW 1.396,00 | KRW 1.396,00 | KRW 1.351,00 | 106,95K |
| 2026-09-22 | KRW 1.400,00 | -0,57 % | KRW 1.396,00 | KRW 1.413,00 | KRW 1.381,00 | 31,06K |
| 2026-09-21 | KRW 1.408,00 | -3,69 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.381,00 | 41,15K |
| 2026-09-18 | KRW 1.462,00 | +0,07 % | KRW 1.441,00 | KRW 1.467,00 | KRW 1.437,00 | 72,30K |
| 2026-09-17 | KRW 1.461,00 | -0,81 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.445,00 | 69,64K |
| 2026-09-16 | KRW 1.473,00 | +0,20 % | KRW 1.456,00 | KRW 1.480,00 | KRW 1.423,00 | 123,46K |
| 2026-09-15 | KRW 1.470,00 | +0,89 % | KRW 1.457,00 | KRW 1.473,00 | KRW 1.440,00 | 113,46K |
| 2026-09-14 | KRW 1.457,00 | +1,11 % | KRW 1.426,00 | KRW 1.469,00 | KRW 1.420,00 | 99,03K |
| 2026-09-11 | KRW 1.441,00 | +1,98 % | KRW 1.413,00 | KRW 1.444,00 | KRW 1.405,00 | 109,87K |
| 2026-09-10 | KRW 1.413,00 | +1,95 % | KRW 1.386,00 | KRW 1.416,00 | KRW 1.376,00 | 107,20K |
| 2026-09-09 | KRW 1.386,00 | +0,73 % | KRW 1.376,00 | KRW 1.389,00 | KRW 1.364,00 | 79,49K |
| 2026-09-08 | KRW 1.376,00 | +1,47 % | KRW 1.356,00 | KRW 1.382,00 | KRW 1.341,00 | 82,06K |
| 2026-09-07 | KRW 1.356,00 | -1,31 % | KRW 1.374,00 | KRW 1.374,00 | KRW 1.309,00 | 45,13K |
| 2026-09-04 | KRW 1.374,00 | +3,39 % | KRW 1.312,00 | KRW 1.380,00 | KRW 1.312,00 | 97,03K |
| 2026-09-03 | KRW 1.329,00 | +2,94 % | KRW 1.291,00 | KRW 1.329,00 | KRW 1.281,00 | 78,94K |
| 2026-09-02 | KRW 1.291,00 | -2,20 % | KRW 1.302,00 | KRW 1.316,00 | KRW 1.288,00 | 15,23K |
| 2026-09-01 | KRW 1.320,00 | +1,15 % | KRW 1.265,00 | KRW 1.320,00 | KRW 1.265,00 | 105,59K |
| 2026-08-31 | KRW 1.305,00 | 0,00 % | KRW 1.305,00 | KRW 1.331,00 | KRW 1.289,00 | 23,01K |
| 2026-08-28 | KRW 1.305,00 | +4,57 % | KRW 1.253,00 | KRW 1.339,00 | KRW 1.245,00 | 144,17K |
| 2026-08-27 | KRW 1.248,00 | +1,63 % | KRW 1.228,00 | KRW 1.255,00 | KRW 1.225,00 | 66,29K |
| 2026-08-26 | KRW 1.228,00 | -0,08 % | KRW 1.229,00 | KRW 1.234,00 | KRW 1.204,00 | 17,09K |
| 2026-08-25 | KRW 1.229,00 | +4,95 % | KRW 1.171,00 | KRW 1.231,00 | KRW 1.154,00 | 81,46K |
| 2026-08-24 | KRW 1.171,00 | +0,09 % | KRW 1.170,00 | KRW 1.195,00 | KRW 1.160,00 | 59,55K |
| 2026-08-21 | KRW 1.170,00 | 0,00 % | KRW 1.160,00 | KRW 1.179,00 | KRW 1.160,00 | 86,44K |
| 2026-08-20 | KRW 1.170,00 | -0,17 % | KRW 1.162,00 | KRW 1.184,00 | KRW 1.161,00 | 43,78K |
| 2026-08-19 | KRW 1.172,00 | -0,09 % | KRW 1.185,00 | KRW 1.195,00 | KRW 1.171,00 | 52,08K |
| 2026-08-18 | KRW 1.173,00 | -2,09 % | KRW 1.195,00 | KRW 1.195,00 | KRW 1.166,00 | 53,22K |
| 2026-08-14 | KRW 1.198,00 | +2,04 % | KRW 1.174,00 | KRW 1.198,00 | KRW 1.160,00 | 128,47K |
| 2026-08-13 | KRW 1.174,00 | -0,25 % | KRW 1.184,00 | KRW 1.189,00 | KRW 1.161,00 | 16,59K |
| 2026-08-12 | KRW 1.177,00 | +0,26 % | KRW 1.164,00 | KRW 1.200,00 | KRW 1.114,00 | 46,52K |
| 2026-08-11 | KRW 1.174,00 | +1,29 % | KRW 1.149,00 | KRW 1.179,00 | KRW 1.149,00 | 18,43K |
| 2026-08-10 | KRW 1.159,00 | +1,76 % | KRW 1.139,00 | KRW 1.159,00 | KRW 1.111,00 | 24,64K |
| 2026-08-07 | KRW 1.139,00 | +0,98 % | KRW 1.118,00 | KRW 1.200,00 | KRW 1.106,00 | 28,83K |
| 2026-08-06 | KRW 1.128,00 | +0,71 % | KRW 1.132,00 | KRW 1.139,00 | KRW 1.111,00 | 10,49K |
| 2026-08-05 | KRW 1.120,00 | +1,82 % | KRW 1.115,00 | KRW 1.129,00 | KRW 1.100,00 | 9,08K |
| 2026-08-04 | KRW 1.100,00 | +2,33 % | KRW 1.087,00 | KRW 1.100,00 | KRW 1.055,00 | 21,66K |
| 2026-08-03 | KRW 1.075,00 | 0,00 % | KRW 1.075,00 | KRW 1.095,00 | KRW 1.050,00 | 19,91K |
| 2026-07-31 | KRW 1.075,00 | +6,33 % | KRW 1.043,00 | KRW 1.075,00 | KRW 1.023,00 | 109,53K |
| 2026-07-30 | KRW 1.011,00 | -0,88 % | KRW 1.050,00 | KRW 1.064,00 | KRW 1.007,00 | 53,00K |
| 2026-07-29 | KRW 1.020,00 | -7,27 % | KRW 1.100,00 | KRW 1.124,00 | KRW 989,00 | 100,92K |
| 2026-07-28 | KRW 1.100,00 | -5,42 % | KRW 1.163,00 | KRW 1.167,00 | KRW 1.085,00 | 42,12K |
| 2026-07-27 | KRW 1.163,00 | -1,44 % | KRW 1.180,00 | KRW 1.180,00 | KRW 1.095,00 | 68,81K |
| 2026-07-24 | KRW 1.180,00 | -0,84 % | KRW 1.182,00 | KRW 1.215,00 | KRW 1.167,00 | 152,20K |
| 2026-07-23 | KRW 1.190,00 | +7,99 % | KRW 1.102,00 | KRW 1.206,00 | KRW 1.102,00 | 326,51K |
| 2026-07-22 | KRW 1.102,00 | +5,05 % | KRW 1.058,00 | KRW 1.108,00 | KRW 1.044,00 | 80,99K |
| 2026-07-21 | KRW 1.049,00 | +0,58 % | KRW 1.043,00 | KRW 1.050,00 | KRW 1.020,00 | 18,86K |
| 2026-07-20 | KRW 1.043,00 | -2,52 % | KRW 1.070,00 | KRW 1.070,00 | KRW 1.043,00 | 8,96K |
| 2026-07-16 | KRW 1.070,00 | -1,65 % | KRW 1.087,00 | KRW 1.087,00 | KRW 1.067,00 | 19,54K |
| 2026-07-15 | KRW 1.088,00 | +1,68 % | KRW 1.060,00 | KRW 1.095,00 | KRW 1.060,00 | 11,96K |
| 2026-07-14 | KRW 1.070,00 | +1,90 % | KRW 1.050,00 | KRW 1.070,00 | KRW 1.014,00 | 64,53K |
| 2026-07-13 | KRW 1.050,00 | -4,72 % | KRW 1.102,00 | KRW 1.110,00 | KRW 1.046,00 | 22,58K |
| 2026-07-10 | KRW 1.102,00 | +5,15 % | KRW 1.058,00 | KRW 1.114,00 | KRW 1.043,00 | 28,28K |
| 2026-07-09 | KRW 1.048,00 | -0,85 % | KRW 1.030,00 | KRW 1.056,00 | KRW 1.030,00 | 24,31K |
| 2026-07-08 | KRW 1.057,00 | +0,09 % | KRW 1.056,00 | KRW 1.064,00 | KRW 1.026,00 | 47,87K |
| 2026-07-07 | KRW 1.056,00 | -0,28 % | KRW 1.069,00 | KRW 1.085,00 | KRW 1.035,00 | 42,48K |
| 2026-07-06 | KRW 1.059,00 | -1,03 % | KRW 1.080,00 | KRW 1.090,00 | KRW 1.047,00 | 11,21K |
| 2026-07-03 | KRW 1.070,00 | +0,47 % | KRW 1.045,00 | KRW 1.080,00 | KRW 1.037,00 | 30,26K |
| 2026-07-02 | KRW 1.065,00 | -4,57 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.059,00 | 77,09K |
| 2026-07-01 | KRW 1.116,00 | 0,00 % | KRW 1.106,00 | KRW 1.119,00 | KRW 1.066,00 | 101,89K |
| 2026-06-30 | KRW 1.116,00 | +2,39 % | KRW 1.090,00 | KRW 1.122,00 | KRW 1.041,00 | 85,00K |
| 2026-06-29 | KRW 1.090,00 | +6,13 % | KRW 1.027,00 | KRW 1.094,00 | KRW 1.022,00 | 66,67K |
| 2026-06-26 | KRW 1.027,00 | -2,65 % | KRW 1.065,00 | KRW 1.065,00 | KRW 1.000,00 | 93,74K |
| 2026-06-25 | KRW 1.055,00 | -6,31 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.055,00 | 99,93K |
| 2026-06-24 | KRW 1.126,00 | +0,18 % | KRW 1.237,00 | KRW 1.237,00 | KRW 1.080,00 | 465,23K |
| 2026-06-23 | KRW 1.124,00 | -5,55 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.110,00 | 251,47K |
| 2026-06-22 | KRW 1.190,00 | -2,22 % | KRW 1.216,00 | KRW 1.216,00 | KRW 1.166,00 | 115,60K |
| 2026-06-19 | KRW 1.217,00 | -1,85 % | KRW 1.230,00 | KRW 1.235,00 | KRW 1.157,00 | 76,40K |
| 2026-06-18 | KRW 1.240,00 | -0,24 % | KRW 1.244,00 | KRW 1.252,00 | KRW 1.223,00 | 24,43K |
| 2026-06-17 | KRW 1.243,00 | -0,80 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.237,00 | 36,32K |
| 2026-06-16 | KRW 1.253,00 | -0,24 % | KRW 1.265,00 | KRW 1.265,00 | KRW 1.235,00 | 21,99K |
| 2026-06-15 | KRW 1.256,00 | -1,41 % | KRW 1.274,00 | KRW 1.286,00 | KRW 1.252,00 | 32,13K |
| 2026-06-12 | KRW 1.274,00 | +0,63 % | KRW 1.258,00 | KRW 1.290,00 | KRW 1.252,00 | 25,66K |
| 2026-06-11 | KRW 1.266,00 | +0,64 % | KRW 1.258,00 | KRW 1.267,00 | KRW 1.211,00 | 20,85K |
| 2026-06-10 | KRW 1.258,00 | +1,13 % | KRW 1.234,00 | KRW 1.260,00 | KRW 1.214,00 | 427 |
| 2026-06-09 | KRW 1.244,00 | -0,24 % | KRW 1.239,00 | KRW 1.259,00 | KRW 1.216,00 | 43,21K |
| 2026-06-08 | KRW 1.247,00 | -3,63 % | KRW 1.220,00 | KRW 1.269,00 | KRW 1.220,00 | 26,34K |
| 2026-06-05 | KRW 1.294,00 | -0,84 % | KRW 1.271,00 | KRW 1.309,00 | KRW 1.257,00 | 53,10K |
| 2026-06-04 | KRW 1.305,00 | +0,54 % | KRW 1.290,00 | KRW 1.310,00 | KRW 1.280,00 | 32,18K |
| 2026-06-02 | KRW 1.298,00 | -0,23 % | KRW 1.301,00 | KRW 1.313,00 | KRW 1.258,00 | 33,13K |
| 2026-06-01 | KRW 1.301,00 | -3,91 % | KRW 1.354,00 | KRW 1.356,00 | KRW 1.237,00 | 87,81K |
| 2026-05-29 | KRW 1.354,00 | -0,22 % | KRW 1.358,00 | KRW 1.370,00 | KRW 1.320,00 | 60,43K |
| 2026-05-28 | KRW 1.357,00 | +1,27 % | KRW 1.336,00 | KRW 1.365,00 | KRW 1.326,00 | 95,52K |
| 2026-05-27 | KRW 1.340,00 | -5,57 % | KRW 1.419,00 | KRW 1.419,00 | KRW 1.339,00 | 166,07K |
| 2026-05-26 | KRW 1.419,00 | -3,73 % | KRW 1.473,00 | KRW 1.494,00 | KRW 1.418,00 | 73,73K |
| 2026-05-22 | KRW 1.474,00 | +3,22 % | KRW 1.421,00 | KRW 1.490,00 | KRW 1.421,00 | 166,49K |