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 1.012,00 | +0,90 % | KRW 1.003,00 | KRW 1.039,00 | KRW 998,00 | 97,24K |
| 2026-10-01 | KRW 1.003,00 | -1,08 % | KRW 1.025,00 | KRW 1.030,00 | KRW 1.003,00 | 53,56K |
| 2026-09-30 | KRW 1.014,00 | -0,29 % | KRW 1.017,00 | KRW 1.038,00 | KRW 1.001,00 | 58,68K |
| 2026-09-29 | KRW 1.017,00 | -2,49 % | KRW 1.042,00 | KRW 1.043,00 |
| KRW 1.013,00 |
| 58,65K |
| 2026-09-28 | KRW 1.043,00 | +2,56 % | KRW 1.027,00 | KRW 1.045,00 | KRW 1.017,00 | 72,39K |
| 2026-09-23 | KRW 1.017,00 | -1,36 % | KRW 1.026,00 | KRW 1.042,00 | KRW 1.012,00 | 55,42K |
| 2026-09-22 | KRW 1.031,00 | +1,28 % | KRW 1.018,00 | KRW 1.045,00 | KRW 1.017,00 | 57,98K |
| 2026-09-21 | KRW 1.018,00 | -3,05 % | KRW 1.041,00 | KRW 1.050,00 | KRW 1.016,00 | 79,78K |
| 2026-09-18 | KRW 1.050,00 | -0,76 % | KRW 1.058,00 | KRW 1.080,00 | KRW 1.046,00 | 51,95K |
| 2026-09-17 | KRW 1.058,00 | +0,28 % | KRW 1.060,00 | KRW 1.075,00 | KRW 1.053,00 | 26,98K |
| 2026-09-16 | KRW 1.055,00 | +0,48 % | KRW 1.031,00 | KRW 1.079,00 | KRW 1.031,00 | 41,99K |
| 2026-09-15 | KRW 1.050,00 | +0,19 % | KRW 1.033,00 | KRW 1.071,00 | KRW 1.033,00 | 28,74K |
| 2026-09-14 | KRW 1.048,00 | -3,85 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.045,00 | 96,59K |
| 2026-09-11 | KRW 1.090,00 | -0,09 % | KRW 1.080,00 | KRW 1.113,00 | KRW 1.062,00 | 73,15K |
| 2026-09-10 | KRW 1.091,00 | -1,45 % | KRW 1.119,00 | KRW 1.123,00 | KRW 1.070,00 | 178,85K |
| 2026-09-09 | KRW 1.107,00 | -2,04 % | KRW 1.125,00 | KRW 1.150,00 | KRW 1.102,00 | 123,64K |
| 2026-09-08 | KRW 1.130,00 | -3,00 % | KRW 1.165,00 | KRW 1.175,00 | KRW 1.130,00 | 64,83K |
| 2026-09-07 | KRW 1.165,00 | +2,28 % | KRW 1.141,00 | KRW 1.185,00 | KRW 1.139,00 | 40,80K |
| 2026-09-04 | KRW 1.139,00 | +0,18 % | KRW 1.120,00 | KRW 1.164,00 | KRW 1.120,00 | 70,39K |
| 2026-09-03 | KRW 1.137,00 | -1,39 % | KRW 1.171,00 | KRW 1.173,00 | KRW 1.120,00 | 55,29K |
| 2026-09-02 | KRW 1.153,00 | -3,11 % | KRW 1.179,00 | KRW 1.195,00 | KRW 1.153,00 | 31,95K |
| 2026-09-01 | KRW 1.190,00 | +0,17 % | KRW 1.166,00 | KRW 1.210,00 | KRW 1.166,00 | 42,64K |
| 2026-08-31 | KRW 1.188,00 | -1,00 % | KRW 1.206,00 | KRW 1.206,00 | KRW 1.162,00 | 23,84K |
| 2026-08-28 | KRW 1.200,00 | -0,91 % | KRW 1.208,00 | KRW 1.211,00 | KRW 1.191,00 | 19,85K |
| 2026-08-27 | KRW 1.211,00 | -0,08 % | KRW 1.205,00 | KRW 1.216,00 | KRW 1.191,00 | 56,21K |
| 2026-08-26 | KRW 1.212,00 | 0,00 % | KRW 1.212,00 | KRW 1.214,00 | KRW 1.195,00 | 27,85K |
| 2026-08-25 | KRW 1.212,00 | +4,75 % | KRW 1.150,00 | KRW 1.214,00 | KRW 1.126,00 | 48,80K |
| 2026-08-24 | KRW 1.157,00 | +0,61 % | KRW 1.150,00 | KRW 1.169,00 | KRW 1.135,00 | 30,67K |
| 2026-08-21 | KRW 1.150,00 | -1,03 % | KRW 1.162,00 | KRW 1.162,00 | KRW 1.115,00 | 80,74K |
| 2026-08-20 | KRW 1.162,00 | +0,43 % | KRW 1.157,00 | KRW 1.178,00 | KRW 1.154,00 | 40,21K |
| 2026-08-19 | KRW 1.157,00 | -3,98 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.146,00 | 79,55K |
| 2026-08-18 | KRW 1.205,00 | -1,23 % | KRW 1.220,00 | KRW 1.227,00 | KRW 1.181,00 | 81,30K |
| 2026-08-14 | KRW 1.220,00 | +1,58 % | KRW 1.201,00 | KRW 1.225,00 | KRW 1.194,00 | 65,25K |
| 2026-08-13 | KRW 1.201,00 | -0,74 % | KRW 1.210,00 | KRW 1.219,00 | KRW 1.194,00 | 78,67K |
| 2026-08-12 | KRW 1.210,00 | +0,08 % | KRW 1.209,00 | KRW 1.279,00 | KRW 1.198,00 | 78,40K |
| 2026-08-11 | KRW 1.209,00 | +1,00 % | KRW 1.238,00 | KRW 1.238,00 | KRW 1.197,00 | 95,60K |
| 2026-08-10 | KRW 1.197,00 | +1,27 % | KRW 1.171,00 | KRW 1.207,00 | KRW 1.151,00 | 122,67K |
| 2026-08-07 | KRW 1.182,00 | 0,00 % | KRW 1.190,00 | KRW 1.215,00 | KRW 1.164,00 | 97,10K |
| 2026-08-06 | KRW 1.182,00 | -3,51 % | KRW 1.205,00 | KRW 1.241,00 | KRW 1.180,00 | 184,74K |
| 2026-08-05 | KRW 1.225,00 | +2,60 % | KRW 1.194,00 | KRW 1.311,00 | KRW 1.183,00 | 520,44K |
| 2026-08-04 | KRW 1.194,00 | +4,92 % | KRW 1.101,00 | KRW 1.207,00 | KRW 1.101,00 | 167,66K |
| 2026-08-03 | KRW 1.138,00 | +5,86 % | KRW 1.085,00 | KRW 1.161,00 | KRW 1.080,00 | 113,32K |
| 2026-07-31 | KRW 1.075,00 | +8,59 % | KRW 999,00 | KRW 1.081,00 | KRW 999,00 | 139,04K |
| 2026-07-30 | KRW 990,00 | -1,49 % | KRW 999,00 | KRW 1.040,00 | KRW 945,00 | 116,85K |
| 2026-07-29 | KRW 1.005,00 | -8,14 % | KRW 1.075,00 | KRW 1.126,00 | KRW 973,00 | 147,16K |
| 2026-07-28 | KRW 1.094,00 | -3,53 % | KRW 1.105,00 | KRW 1.129,00 | KRW 1.070,00 | 98,18K |
| 2026-07-27 | KRW 1.134,00 | +1,98 % | KRW 1.115,00 | KRW 1.169,00 | KRW 1.113,00 | 48,68K |
| 2026-07-24 | KRW 1.112,00 | -4,39 % | KRW 1.162,00 | KRW 1.168,00 | KRW 1.107,00 | 123,78K |
| 2026-07-23 | KRW 1.163,00 | +5,82 % | KRW 1.090,00 | KRW 1.165,00 | KRW 1.090,00 | 173,78K |
| 2026-07-22 | KRW 1.099,00 | +0,73 % | KRW 1.091,00 | KRW 1.113,00 | KRW 1.089,00 | 132,25K |
| 2026-07-21 | KRW 1.091,00 | +1,96 % | KRW 1.030,00 | KRW 1.200,00 | KRW 1.030,00 | 699,37K |
| 2026-07-20 | KRW 1.070,00 | -4,46 % | KRW 1.090,00 | KRW 1.109,00 | KRW 1.065,00 | 68,19K |
| 2026-07-16 | KRW 1.120,00 | +0,45 % | KRW 1.110,00 | KRW 1.132,00 | KRW 1.100,00 | 109,02K |
| 2026-07-15 | KRW 1.115,00 | +2,76 % | KRW 1.085,00 | KRW 1.128,00 | KRW 1.085,00 | 91,63K |
| 2026-07-14 | KRW 1.085,00 | -0,46 % | KRW 1.060,00 | KRW 1.090,00 | KRW 1.030,00 | 190,17K |
| 2026-07-13 | KRW 1.090,00 | -4,39 % | KRW 1.175,00 | KRW 1.175,00 | KRW 1.081,00 | 125,04K |
| 2026-07-10 | KRW 1.140,00 | +4,20 % | KRW 1.094,00 | KRW 1.164,00 | KRW 1.094,00 | 90,81K |
| 2026-07-09 | KRW 1.094,00 | +2,24 % | KRW 1.030,00 | KRW 1.124,00 | KRW 1.030,00 | 135,17K |
| 2026-07-08 | KRW 1.070,00 | -6,30 % | KRW 1.140,00 | KRW 1.176,00 | KRW 1.070,00 | 162,82K |
| 2026-07-07 | KRW 1.142,00 | -3,71 % | KRW 1.152,00 | KRW 1.214,00 | KRW 1.137,00 | 167,96K |
| 2026-07-06 | KRW 1.186,00 | +0,17 % | KRW 1.174,00 | KRW 1.220,00 | KRW 1.161,00 | 140,73K |
| 2026-07-03 | KRW 1.184,00 | +0,85 % | KRW 1.174,00 | KRW 1.210,00 | KRW 1.126,00 | 110,54K |
| 2026-07-02 | KRW 1.174,00 | -2,17 % | KRW 1.190,00 | KRW 1.219,00 | KRW 1.161,00 | 100,84K |
| 2026-07-01 | KRW 1.200,00 | -0,99 % | KRW 1.220,00 | KRW 1.234,00 | KRW 1.186,00 | 82,85K |
| 2026-06-30 | KRW 1.212,00 | -0,41 % | KRW 1.205,00 | KRW 1.288,00 | KRW 1.192,00 | 179,93K |
| 2026-06-29 | KRW 1.217,00 | +9,94 % | KRW 1.063,00 | KRW 1.220,00 | KRW 1.063,00 | 244,89K |
| 2026-06-26 | KRW 1.107,00 | -3,74 % | KRW 1.139,00 | KRW 1.157,00 | KRW 1.102,00 | 191,00K |
| 2026-06-25 | KRW 1.150,00 | -5,19 % | KRW 1.183,00 | KRW 1.222,00 | KRW 1.141,00 | 214,48K |
| 2026-06-24 | KRW 1.213,00 | +2,62 % | KRW 1.161,00 | KRW 1.229,00 | KRW 1.161,00 | 292,86K |
| 2026-06-23 | KRW 1.182,00 | -8,44 % | KRW 1.250,00 | KRW 1.287,00 | KRW 1.182,00 | 226,39K |
| 2026-06-22 | KRW 1.291,00 | -1,38 % | KRW 1.310,00 | KRW 1.330,00 | KRW 1.271,00 | 188,08K |
| 2026-06-19 | KRW 1.309,00 | -6,70 % | KRW 1.403,00 | KRW 1.409,00 | KRW 1.285,00 | 293,41K |
| 2026-06-18 | KRW 1.403,00 | -4,30 % | KRW 1.453,00 | KRW 1.466,00 | KRW 1.387,00 | 162,59K |
| 2026-06-17 | KRW 1.466,00 | +0,07 % | KRW 1.455,00 | KRW 1.490,00 | KRW 1.450,00 | 69,74K |
| 2026-06-16 | KRW 1.465,00 | +0,14 % | KRW 1.467,00 | KRW 1.489,00 | KRW 1.436,00 | 96,64K |
| 2026-06-15 | KRW 1.463,00 | -0,07 % | KRW 1.467,00 | KRW 1.513,00 | KRW 1.441,00 | 137,88K |
| 2026-06-12 | KRW 1.464,00 | +2,23 % | KRW 1.433,00 | KRW 1.499,00 | KRW 1.431,00 | 204,39K |
| 2026-06-11 | KRW 1.432,00 | +1,49 % | KRW 1.414,00 | KRW 1.440,00 | KRW 1.371,00 | 139,11K |
| 2026-06-10 | KRW 1.411,00 | -0,35 % | KRW 1.386,00 | KRW 1.524,00 | KRW 1.386,00 | 580,91K |
| 2026-06-09 | KRW 1.416,00 | +3,43 % | KRW 1.348,00 | KRW 1.431,00 | KRW 1.348,00 | 291,22K |
| 2026-06-08 | KRW 1.369,00 | -9,16 % | KRW 1.379,00 | KRW 1.470,00 | KRW 1.358,00 | 402,74K |
| 2026-06-05 | KRW 1.507,00 | -1,50 % | KRW 1.517,00 | KRW 1.531,00 | KRW 1.481,00 | 121,31K |
| 2026-06-04 | KRW 1.530,00 | -0,97 % | KRW 1.531,00 | KRW 1.600,00 | KRW 1.523,00 | 141,32K |
| 2026-06-02 | KRW 1.545,00 | -0,32 % | KRW 1.506,00 | KRW 1.550,00 | KRW 1.472,00 | 423,51K |
| 2026-06-01 | KRW 1.550,00 | -5,55 % | KRW 1.641,00 | KRW 1.642,00 | KRW 1.550,00 | 297,87K |
| 2026-05-29 | KRW 1.641,00 | -3,07 % | KRW 1.678,00 | KRW 1.705,00 | KRW 1.555,00 | 250,88K |
| 2026-05-28 | KRW 1.693,00 | -1,57 % | KRW 1.701,00 | KRW 1.715,00 | KRW 1.618,00 | 297,16K |
| 2026-05-27 | KRW 1.720,00 | -4,81 % | KRW 1.796,00 | KRW 1.810,00 | KRW 1.705,00 | 290,23K |
| 2026-05-26 | KRW 1.807,00 | -3,63 % | KRW 1.885,00 | KRW 1.908,00 | KRW 1.807,00 | 260,77K |
| 2026-05-22 | KRW 1.875,00 | +3,02 % | KRW 1.820,00 | KRW 1.877,00 | KRW 1.815,00 | 129,61K |