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 1.008,00 | -1,85 % | KRW 1.027,00 | KRW 1.027,00 | KRW 1.006,00 | 65,16K |
| 2026-10-01 | KRW 1.027,00 | -1,06 % | KRW 1.043,00 | KRW 1.043,00 | KRW 1.021,00 | 51,10K |
| 2026-09-30 | KRW 1.038,00 | +1,17 % | KRW 1.015,00 | KRW 1.040,00 | KRW 1.015,00 | 100,55K |
| 2026-09-29 | KRW 1.026,00 | +0,69 % | KRW 1.024,00 | KRW 1.031,00 |
| KRW 1.006,00 |
| 86,76K |
| 2026-09-28 | KRW 1.019,00 | +1,90 % | KRW 1.006,00 | KRW 1.020,00 | KRW 1.000,00 | 134,58K |
| 2026-09-23 | KRW 1.000,00 | +2,46 % | KRW 981,00 | KRW 1.019,00 | KRW 977,00 | 287,97K |
| 2026-09-22 | KRW 976,00 | -0,91 % | KRW 976,00 | KRW 999,00 | KRW 972,00 | 96,39K |
| 2026-09-21 | KRW 985,00 | -0,61 % | KRW 1.000,00 | KRW 1.000,00 | KRW 982,00 | 52,81K |
| 2026-09-18 | KRW 991,00 | -1,39 % | KRW 1.001,00 | KRW 1.005,00 | KRW 980,00 | 190,47K |
| 2026-09-17 | KRW 1.005,00 | +0,30 % | KRW 1.000,00 | KRW 1.005,00 | KRW 1.000,00 | 63,77K |
| 2026-09-16 | KRW 1.002,00 | -0,30 % | KRW 1.015,00 | KRW 1.015,00 | KRW 999,00 | 102,96K |
| 2026-09-15 | KRW 1.005,00 | 0,00 % | KRW 1.042,00 | KRW 1.042,00 | KRW 989,00 | 98,23K |
| 2026-09-14 | KRW 1.005,00 | +0,10 % | KRW 1.004,00 | KRW 1.011,00 | KRW 993,00 | 150,52K |
| 2026-09-11 | KRW 1.004,00 | -0,30 % | KRW 1.005,00 | KRW 1.009,00 | KRW 999,00 | 39,71K |
| 2026-09-10 | KRW 1.007,00 | +0,60 % | KRW 999,00 | KRW 1.010,00 | KRW 990,00 | 55,95K |
| 2026-09-09 | KRW 1.001,00 | +1,62 % | KRW 980,00 | KRW 1.009,00 | KRW 970,00 | 289,61K |
| 2026-09-08 | KRW 985,00 | +0,10 % | KRW 995,00 | KRW 995,00 | KRW 973,00 | 30,03K |
| 2026-09-07 | KRW 984,00 | +0,51 % | KRW 984,00 | KRW 987,00 | KRW 970,00 | 50,66K |
| 2026-09-04 | KRW 979,00 | +1,14 % | KRW 979,00 | KRW 994,00 | KRW 968,00 | 63,82K |
| 2026-09-03 | KRW 968,00 | -0,72 % | KRW 975,00 | KRW 978,00 | KRW 962,00 | 32,42K |
| 2026-09-02 | KRW 975,00 | -0,91 % | KRW 971,00 | KRW 983,00 | KRW 971,00 | 29,52K |
| 2026-09-01 | KRW 984,00 | +1,97 % | KRW 984,00 | KRW 985,00 | KRW 970,00 | 64,40K |
| 2026-08-31 | KRW 965,00 | -0,72 % | KRW 972,00 | KRW 972,00 | KRW 941,00 | 84,70K |
| 2026-08-28 | KRW 972,00 | +0,21 % | KRW 968,00 | KRW 976,00 | KRW 906,00 | 320,60K |
| 2026-08-27 | KRW 970,00 | -2,90 % | KRW 996,00 | KRW 996,00 | KRW 960,00 | 220,02K |
| 2026-08-26 | KRW 999,00 | -2,54 % | KRW 1.026,00 | KRW 1.029,00 | KRW 995,00 | 79,14K |
| 2026-08-25 | KRW 1.025,00 | -1,25 % | KRW 1.054,00 | KRW 1.054,00 | KRW 1.000,00 | 93,65K |
| 2026-08-24 | KRW 1.038,00 | -3,98 % | KRW 1.072,00 | KRW 1.075,00 | KRW 1.038,00 | 141,20K |
| 2026-08-21 | KRW 1.081,00 | +0,19 % | KRW 1.077,00 | KRW 1.082,00 | KRW 1.031,00 | 630,97K |
| 2026-08-20 | KRW 1.079,00 | +0,56 % | KRW 1.076,00 | KRW 1.085,00 | KRW 1.046,00 | 696,67K |
| 2026-08-19 | KRW 1.073,00 | +0,66 % | KRW 1.065,00 | KRW 1.077,00 | KRW 1.049,00 | 304,11K |
| 2026-08-18 | KRW 1.066,00 | +0,38 % | KRW 1.054,00 | KRW 1.069,00 | KRW 1.050,00 | 197,72K |
| 2026-08-14 | KRW 1.062,00 | +1,72 % | KRW 1.043,00 | KRW 1.065,00 | KRW 1.030,00 | 282,86K |
| 2026-08-13 | KRW 1.044,00 | +0,87 % | KRW 1.026,00 | KRW 1.050,00 | KRW 1.000,00 | 286,06K |
| 2026-08-12 | KRW 1.035,00 | +1,37 % | KRW 1.021,00 | KRW 1.036,00 | KRW 1.005,00 | 253,47K |
| 2026-08-11 | KRW 1.021,00 | +0,89 % | KRW 1.010,00 | KRW 1.024,00 | KRW 1.001,00 | 248,61K |
| 2026-08-10 | KRW 1.012,00 | -0,69 % | KRW 1.011,00 | KRW 1.019,00 | KRW 1.001,00 | 127,35K |
| 2026-08-07 | KRW 1.019,00 | +0,99 % | KRW 1.000,00 | KRW 1.024,00 | KRW 1.000,00 | 279,02K |
| 2026-08-06 | KRW 1.009,00 | 0,00 % | KRW 1.014,00 | KRW 1.014,00 | KRW 995,00 | 187,66K |
| 2026-08-05 | KRW 1.009,00 | +0,20 % | KRW 1.015,00 | KRW 1.020,00 | KRW 984,00 | 286,11K |
| 2026-08-04 | KRW 1.007,00 | -0,30 % | KRW 1.010,00 | KRW 1.015,00 | KRW 993,00 | 212,23K |
| 2026-08-03 | KRW 1.010,00 | -0,20 % | KRW 1.012,00 | KRW 1.016,00 | KRW 977,00 | 217,88K |
| 2026-07-31 | KRW 1.012,00 | 0,00 % | KRW 1.011,00 | KRW 1.012,00 | KRW 973,00 | 340,58K |
| 2026-07-30 | KRW 1.012,00 | +4,12 % | KRW 970,00 | KRW 1.019,00 | KRW 961,00 | 1,57M |
| 2026-07-29 | KRW 972,00 | -0,92 % | KRW 990,00 | KRW 991,00 | KRW 895,00 | 355,32K |
| 2026-07-28 | KRW 981,00 | -0,51 % | KRW 988,00 | KRW 993,00 | KRW 967,00 | 390,55K |
| 2026-07-27 | KRW 986,00 | +1,65 % | KRW 976,00 | KRW 989,00 | KRW 967,00 | 448,74K |
| 2026-07-24 | KRW 970,00 | +2,21 % | KRW 959,00 | KRW 977,00 | KRW 950,00 | 468,87K |
| 2026-07-23 | KRW 949,00 | +4,17 % | KRW 905,00 | KRW 965,00 | KRW 905,00 | 245,55K |
| 2026-07-22 | KRW 911,00 | +1,56 % | KRW 897,00 | KRW 920,00 | KRW 897,00 | 77,38K |
| 2026-07-21 | KRW 897,00 | +3,94 % | KRW 844,00 | KRW 899,00 | KRW 844,00 | 100,48K |
| 2026-07-20 | KRW 863,00 | -1,15 % | KRW 851,00 | KRW 873,00 | KRW 841,00 | 117,93K |
| 2026-07-16 | KRW 873,00 | +2,46 % | KRW 854,00 | KRW 883,00 | KRW 841,00 | 214,13K |
| 2026-07-15 | KRW 852,00 | +2,65 % | KRW 830,00 | KRW 854,00 | KRW 825,00 | 112,51K |
| 2026-07-14 | KRW 830,00 | -1,78 % | KRW 845,00 | KRW 863,00 | KRW 822,00 | 84,49K |
| 2026-07-13 | KRW 845,00 | -0,94 % | KRW 853,00 | KRW 870,00 | KRW 830,00 | 137,61K |
| 2026-07-10 | KRW 853,00 | +2,28 % | KRW 866,00 | KRW 866,00 | KRW 828,00 | 46,77K |
| 2026-07-09 | KRW 834,00 | +0,60 % | KRW 829,00 | KRW 849,00 | KRW 823,00 | 74,26K |
| 2026-07-08 | KRW 829,00 | -1,07 % | KRW 859,00 | KRW 859,00 | KRW 825,00 | 99,65K |
| 2026-07-07 | KRW 838,00 | -1,53 % | KRW 851,00 | KRW 865,00 | KRW 821,00 | 71,73K |
| 2026-07-06 | KRW 851,00 | +1,67 % | KRW 871,00 | KRW 871,00 | KRW 826,00 | 148,42K |
| 2026-07-03 | KRW 837,00 | +0,24 % | KRW 835,00 | KRW 839,00 | KRW 811,00 | 54,90K |
| 2026-07-02 | KRW 835,00 | -0,48 % | KRW 833,00 | KRW 857,00 | KRW 818,00 | 123,45K |
| 2026-07-01 | KRW 839,00 | 0,00 % | KRW 860,00 | KRW 860,00 | KRW 830,00 | 77,33K |
| 2026-06-30 | KRW 839,00 | +0,48 % | KRW 835,00 | KRW 851,00 | KRW 823,00 | 97,93K |
| 2026-06-29 | KRW 835,00 | +1,95 % | KRW 812,00 | KRW 840,00 | KRW 804,00 | 151,18K |
| 2026-06-26 | KRW 819,00 | 0,00 % | KRW 812,00 | KRW 823,00 | KRW 787,00 | 114,47K |
| 2026-06-25 | KRW 819,00 | +0,37 % | KRW 816,00 | KRW 835,00 | KRW 815,00 | 59,29K |
| 2026-06-24 | KRW 816,00 | +0,12 % | KRW 815,00 | KRW 830,00 | KRW 805,00 | 105,08K |
| 2026-06-23 | KRW 815,00 | -0,37 % | KRW 820,00 | KRW 846,00 | KRW 808,00 | 224,53K |
| 2026-06-22 | KRW 818,00 | -1,33 % | KRW 828,00 | KRW 847,00 | KRW 803,00 | 194,72K |
| 2026-06-19 | KRW 829,00 | -4,71 % | KRW 870,00 | KRW 870,00 | KRW 826,00 | 195,69K |
| 2026-06-18 | KRW 870,00 | -2,36 % | KRW 891,00 | KRW 891,00 | KRW 855,00 | 136,58K |
| 2026-06-17 | KRW 891,00 | +0,34 % | KRW 888,00 | KRW 900,00 | KRW 877,00 | 98,75K |
| 2026-06-16 | KRW 888,00 | +0,79 % | KRW 881,00 | KRW 908,00 | KRW 881,00 | 111,30K |
| 2026-06-15 | KRW 881,00 | -2,00 % | KRW 917,00 | KRW 932,00 | KRW 869,00 | 191,35K |
| 2026-06-12 | KRW 899,00 | +4,53 % | KRW 860,00 | KRW 915,00 | KRW 860,00 | 207,80K |
| 2026-06-11 | KRW 860,00 | +1,30 % | KRW 849,00 | KRW 888,00 | KRW 836,00 | 165,13K |
| 2026-06-10 | KRW 849,00 | +1,19 % | KRW 839,00 | KRW 857,00 | KRW 827,00 | 234,69K |
| 2026-06-09 | KRW 839,00 | -3,34 % | KRW 869,00 | KRW 885,00 | KRW 839,00 | 250,28K |
| 2026-06-08 | KRW 868,00 | +0,35 % | KRW 825,00 | KRW 899,00 | KRW 821,00 | 266,17K |
| 2026-06-05 | KRW 865,00 | -1,26 % | KRW 876,00 | KRW 889,00 | KRW 845,00 | 189,52K |
| 2026-06-04 | KRW 876,00 | +2,10 % | KRW 858,00 | KRW 894,00 | KRW 846,00 | 288,23K |
| 2026-06-02 | KRW 858,00 | -1,49 % | KRW 871,00 | KRW 886,00 | KRW 823,00 | 287,99K |
| 2026-06-01 | KRW 871,00 | -4,18 % | KRW 900,00 | KRW 905,00 | KRW 857,00 | 491,27K |
| 2026-05-29 | KRW 909,00 | -3,30 % | KRW 940,00 | KRW 959,00 | KRW 900,00 | 306,05K |
| 2026-05-28 | KRW 940,00 | -1,98 % | KRW 950,00 | KRW 961,00 | KRW 914,00 | 340,23K |
| 2026-05-27 | KRW 959,00 | -3,62 % | KRW 996,00 | KRW 1.030,00 | KRW 957,00 | 339,10K |
| 2026-05-26 | KRW 995,00 | -1,49 % | KRW 1.010,00 | KRW 1.055,00 | KRW 988,00 | 595,41K |
| 2026-05-22 | KRW 1.010,00 | +5,21 % | KRW 960,00 | KRW 1.010,00 | KRW 959,00 | 418,69K |