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 1.150,00 | -1,03 % | KRW 1.173,00 | KRW 1.173,00 | KRW 1.132,00 | 15,11K |
| 2026-10-01 | KRW 1.162,00 | -1,78 % | KRW 1.163,00 | KRW 1.182,00 | KRW 1.143,00 | 10,46K |
| 2026-09-30 | KRW 1.183,00 | +0,08 % | KRW 1.169,00 | KRW 1.189,00 | KRW 1.158,00 | 5,27K |
| 2026-09-29 | KRW 1.182,00 | 0,00 % | KRW 1.159,00 | KRW 1.186,00 | KRW 1.152,00 | 10,17K |
| 2026-09-28 | KRW 1.182,00 | +0,42 % | KRW 1.188,00 | KRW 1.188,00 | KRW 1.151,00 | 20,25K |
| 2026-09-23 | KRW 1.177,00 | -0,34 % | KRW 1.166,00 | KRW 1.189,00 | KRW 1.154,00 | 14,32K |
| 2026-09-22 | KRW 1.181,00 | +1,64 % | KRW 1.142,00 | KRW 1.183,00 | KRW 1.142,00 | 21,03K |
| 2026-09-21 | KRW 1.162,00 | -1,19 % | KRW 1.179,00 | KRW 1.179,00 | KRW 1.150,00 | 22,90K |
| 2026-09-18 | KRW 1.176,00 | -1,26 % | KRW 1.202,00 | KRW 1.212,00 | KRW 1.170,00 | 14,65K |
| 2026-09-17 | KRW 1.191,00 | +0,17 % | KRW 1.176,00 | KRW 1.193,00 | KRW 1.164,00 | 18,76K |
| 2026-09-16 | KRW 1.189,00 | +1,45 % | KRW 1.161,00 | KRW 1.197,00 | KRW 1.156,00 | 24,25K |
| 2026-09-15 | KRW 1.172,00 | -1,10 % | KRW 1.152,00 | KRW 1.185,00 | KRW 1.148,00 | 34,48K |
| 2026-09-14 | KRW 1.185,00 | -0,42 % | KRW 1.190,00 | KRW 1.199,00 | KRW 1.160,00 | 26,45K |
| 2026-09-11 | KRW 1.190,00 | +0,59 % | KRW 1.183,00 | KRW 1.194,00 | KRW 1.169,00 | 8,67K |
| 2026-09-10 | KRW 1.183,00 | -0,59 % | KRW 1.172,00 | KRW 1.196,00 | KRW 1.156,00 | 17,78K |
| 2026-09-09 | KRW 1.190,00 | +1,28 % | KRW 1.175,00 | KRW 1.196,00 | KRW 1.146,00 | 12,05K |
| 2026-09-08 | KRW 1.175,00 | -1,76 % | KRW 1.196,00 | KRW 1.196,00 | KRW 1.145,00 | 22,18K |
| 2026-09-07 | KRW 1.196,00 | +0,84 % | KRW 1.186,00 | KRW 1.198,00 | KRW 1.166,00 | 17,07K |
| 2026-09-04 | KRW 1.186,00 | 0,00 % | KRW 1.174,00 | KRW 1.196,00 | KRW 1.151,00 | 14,19K |
| 2026-09-03 | KRW 1.186,00 | 0,00 % | KRW 1.186,00 | KRW 1.196,00 | KRW 1.149,00 | 81,71K |
| 2026-09-02 | KRW 1.186,00 | +2,24 % | KRW 1.160,00 | KRW 1.194,00 | KRW 1.144,00 | 48,89K |
| 2026-09-01 | KRW 1.160,00 | -0,43 % | KRW 1.165,00 | KRW 1.183,00 | KRW 1.144,00 | 22,91K |
| 2026-08-31 | KRW 1.165,00 | +0,43 % | KRW 1.160,00 | KRW 1.180,00 | KRW 1.127,00 | 29,83K |
| 2026-08-28 | KRW 1.160,00 | +0,96 % | KRW 1.149,00 | KRW 1.168,00 | KRW 1.132,00 | 19,55K |
| 2026-08-27 | KRW 1.149,00 | -1,63 % | KRW 1.140,00 | KRW 1.175,00 | KRW 1.140,00 | 34,23K |
| 2026-08-26 | KRW 1.168,00 | +0,09 % | KRW 1.167,00 | KRW 1.180,00 | KRW 1.141,00 | 30,06K |
| 2026-08-25 | KRW 1.167,00 | -1,68 % | KRW 1.150,00 | KRW 1.185,00 | KRW 1.141,00 | 41,83K |
| 2026-08-24 | KRW 1.187,00 | +0,76 % | KRW 1.178,00 | KRW 1.194,00 | KRW 1.157,00 | 12,74K |
| 2026-08-21 | KRW 1.178,00 | -2,00 % | KRW 1.199,00 | KRW 1.202,00 | KRW 1.158,00 | 19,17K |
| 2026-08-20 | KRW 1.202,00 | +1,52 % | KRW 1.184,00 | KRW 1.210,00 | KRW 1.157,00 | 26,77K |
| 2026-08-19 | KRW 1.184,00 | +1,37 % | KRW 1.168,00 | KRW 1.225,00 | KRW 1.120,00 | 37,38K |
| 2026-08-18 | KRW 1.168,00 | -3,39 % | KRW 1.209,00 | KRW 1.209,00 | KRW 1.157,00 | 29,86K |
| 2026-08-14 | KRW 1.209,00 | -0,25 % | KRW 1.198,00 | KRW 1.213,00 | KRW 1.180,00 | 27,38K |
| 2026-08-13 | KRW 1.212,00 | -0,41 % | KRW 1.197,00 | KRW 1.217,00 | KRW 1.182,00 | 19,52K |
| 2026-08-12 | KRW 1.217,00 | +0,66 % | KRW 1.209,00 | KRW 1.219,00 | KRW 1.163,00 | 20,94K |
| 2026-08-11 | KRW 1.209,00 | +4,13 % | KRW 1.151,00 | KRW 1.218,00 | KRW 1.143,00 | 28,39K |
| 2026-08-10 | KRW 1.161,00 | -0,34 % | KRW 1.149,00 | KRW 1.175,00 | KRW 1.144,00 | 21,45K |
| 2026-08-07 | KRW 1.165,00 | +2,19 % | KRW 1.133,00 | KRW 1.165,00 | KRW 1.118,00 | 13,48K |
| 2026-08-06 | KRW 1.140,00 | +0,88 % | KRW 1.139,00 | KRW 1.140,00 | KRW 1.119,00 | 18,58K |
| 2026-08-05 | KRW 1.130,00 | +1,16 % | KRW 1.117,00 | KRW 1.140,00 | KRW 1.100,00 | 29,81K |
| 2026-08-04 | KRW 1.117,00 | +8,24 % | KRW 1.032,00 | KRW 1.118,00 | KRW 1.032,00 | 113,25K |
| 2026-08-03 | KRW 1.032,00 | -0,67 % | KRW 1.039,00 | KRW 1.053,00 | KRW 1.022,00 | 90,11K |
| 2026-07-31 | KRW 1.039,00 | +1,37 % | KRW 1.000,00 | KRW 1.064,00 | KRW 1.000,00 | 57,62K |
| 2026-07-30 | KRW 1.025,00 | -0,97 % | KRW 917,00 | KRW 1.046,00 | KRW 917,00 | 208,13K |
| 2026-07-29 | KRW 1.035,00 | -7,26 % | KRW 1.101,00 | KRW 1.116,00 | KRW 954,00 | 128,90K |
| 2026-07-28 | KRW 1.116,00 | -4,04 % | KRW 1.161,00 | KRW 1.173,00 | KRW 1.073,00 | 57,78K |
| 2026-07-27 | KRW 1.163,00 | -0,09 % | KRW 1.147,00 | KRW 1.184,00 | KRW 1.147,00 | 43,72K |
| 2026-07-24 | KRW 1.164,00 | -0,68 % | KRW 1.172,00 | KRW 1.195,00 | KRW 1.061,00 | 34,99K |
| 2026-07-23 | KRW 1.172,00 | -0,85 % | KRW 1.182,00 | KRW 1.196,00 | KRW 1.151,00 | 52,70K |
| 2026-07-22 | KRW 1.182,00 | +2,96 % | KRW 1.138,00 | KRW 1.182,00 | KRW 1.132,00 | 32,59K |
| 2026-07-21 | KRW 1.148,00 | +1,23 % | KRW 1.124,00 | KRW 1.162,00 | KRW 1.099,00 | 44,81K |
| 2026-07-20 | KRW 1.134,00 | -4,14 % | KRW 1.171,00 | KRW 1.171,00 | KRW 1.114,00 | 48,77K |
| 2026-07-16 | KRW 1.183,00 | -0,50 % | KRW 1.167,00 | KRW 1.195,00 | KRW 1.136,00 | 40,76K |
| 2026-07-15 | KRW 1.189,00 | +4,48 % | KRW 1.138,00 | KRW 1.197,00 | KRW 1.129,00 | 40,16K |
| 2026-07-14 | KRW 1.138,00 | -4,29 % | KRW 1.179,00 | KRW 1.181,00 | KRW 1.125,00 | 52,03K |
| 2026-07-13 | KRW 1.189,00 | -0,75 % | KRW 1.188,00 | KRW 1.198,00 | KRW 1.149,00 | 40,94K |
| 2026-07-10 | KRW 1.198,00 | +4,26 % | KRW 1.139,00 | KRW 1.210,00 | KRW 1.137,00 | 51,51K |
| 2026-07-09 | KRW 1.149,00 | +0,17 % | KRW 1.137,00 | KRW 1.182,00 | KRW 1.103,00 | 74,24K |
| 2026-07-08 | KRW 1.147,00 | -0,78 % | KRW 1.162,00 | KRW 1.182,00 | KRW 1.100,00 | 79,03K |
| 2026-07-07 | KRW 1.156,00 | -2,94 % | KRW 1.173,00 | KRW 1.200,00 | KRW 1.156,00 | 50,18K |
| 2026-07-06 | KRW 1.191,00 | +1,02 % | KRW 1.151,00 | KRW 1.200,00 | KRW 1.151,00 | 45,60K |
| 2026-07-03 | KRW 1.179,00 | -0,17 % | KRW 1.170,00 | KRW 1.180,00 | KRW 1.136,00 | 35,89K |
| 2026-07-02 | KRW 1.181,00 | +1,20 % | KRW 1.165,00 | KRW 1.196,00 | KRW 1.135,00 | 27,19K |
| 2026-07-01 | KRW 1.167,00 | +0,95 % | KRW 1.185,00 | KRW 1.185,00 | KRW 1.143,00 | 16,57K |
| 2026-06-30 | KRW 1.156,00 | +0,52 % | KRW 1.153,00 | KRW 1.186,00 | KRW 1.139,00 | 28,07K |
| 2026-06-29 | KRW 1.150,00 | +11,87 % | KRW 970,00 | KRW 1.172,00 | KRW 970,00 | 142,70K |
| 2026-06-26 | KRW 1.028,00 | -0,39 % | KRW 1.010,00 | KRW 1.105,00 | KRW 970,00 | 224,04K |
| 2026-06-25 | KRW 1.032,00 | -2,64 % | KRW 1.052,00 | KRW 1.062,00 | KRW 977,00 | 76,73K |
| 2026-06-24 | KRW 1.060,00 | +4,95 % | KRW 954,00 | KRW 1.075,00 | KRW 954,00 | 102,02K |
| 2026-06-23 | KRW 1.010,00 | -7,34 % | KRW 1.050,00 | KRW 1.081,00 | KRW 971,00 | 52,98K |
| 2026-06-22 | KRW 1.090,00 | +3,51 % | KRW 1.053,00 | KRW 1.090,00 | KRW 990,00 | 49,16K |
| 2026-06-19 | KRW 1.053,00 | -7,71 % | KRW 1.131,00 | KRW 1.132,00 | KRW 1.028,00 | 50,17K |
| 2026-06-18 | KRW 1.141,00 | +0,18 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.110,00 | 19,89K |
| 2026-06-17 | KRW 1.139,00 | +0,26 % | KRW 1.136,00 | KRW 1.155,00 | KRW 1.050,00 | 28,50K |
| 2026-06-16 | KRW 1.136,00 | +1,52 % | KRW 1.119,00 | KRW 1.149,00 | KRW 1.100,00 | 44,87K |
| 2026-06-15 | KRW 1.119,00 | +0,45 % | KRW 1.114,00 | KRW 1.145,00 | KRW 1.101,00 | 23,08K |
| 2026-06-12 | KRW 1.114,00 | +1,55 % | KRW 1.097,00 | KRW 1.129,00 | KRW 1.080,00 | 34,88K |
| 2026-06-11 | KRW 1.097,00 | +5,28 % | KRW 1.022,00 | KRW 1.139,00 | KRW 1.022,00 | 76,52K |
| 2026-06-10 | KRW 1.042,00 | -2,25 % | KRW 1.017,00 | KRW 1.090,00 | KRW 987,00 | 74 |
| 2026-06-09 | KRW 1.066,00 | +2,90 % | KRW 991,00 | KRW 1.070,00 | KRW 991,00 | 38,19K |
| 2026-06-08 | KRW 1.036,00 | -3,18 % | KRW 1.050,00 | KRW 1.050,00 | KRW 975,00 | 81,13K |
| 2026-06-05 | KRW 1.070,00 | -1,29 % | KRW 1.084,00 | KRW 1.100,00 | KRW 1.050,00 | 34,27K |
| 2026-06-04 | KRW 1.084,00 | -3,56 % | KRW 1.120,00 | KRW 1.120,00 | KRW 1.031,00 | 35,29K |
| 2026-06-02 | KRW 1.124,00 | +4,66 % | KRW 1.050,00 | KRW 1.162,00 | KRW 1.023,00 | 174,70K |
| 2026-06-01 | KRW 1.074,00 | -8,91 % | KRW 1.179,00 | KRW 1.179,00 | KRW 1.070,00 | 167,46K |
| 2026-05-29 | KRW 1.179,00 | -3,76 % | KRW 1.215,00 | KRW 1.217,00 | KRW 1.147,00 | 80,13K |
| 2026-05-28 | KRW 1.225,00 | -2,00 % | KRW 1.250,00 | KRW 1.258,00 | KRW 1.198,00 | 49,53K |
| 2026-05-27 | KRW 1.250,00 | -3,92 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.195,00 | 85,98K |
| 2026-05-26 | KRW 1.301,00 | -2,40 % | KRW 1.333,00 | KRW 1.355,00 | KRW 1.285,00 | 52,23K |
| 2026-05-22 | KRW 1.333,00 | +3,33 % | KRW 1.268,00 | KRW 1.333,00 | KRW 1.268,00 | 91,04K |