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 1.206,00 | +0,58 % | KRW 1.200,00 | KRW 1.217,00 | KRW 1.189,00 | 31,56K |
| 2026-10-01 | KRW 1.199,00 | -1,15 % | KRW 1.213,00 | KRW 1.268,00 | KRW 1.190,00 | 38,86K |
| 2026-09-30 | KRW 1.213,00 | -1,38 % | KRW 1.250,00 | KRW 1.250,00 | KRW 1.200,00 | 25,84K |
| 2026-09-29 | KRW 1.230,00 | +0,24 % | KRW 1.232,00 | KRW 1.242,00 | KRW 1.200,00 | 36,80K |
| 2026-09-28 | KRW 1.227,00 | -0,24 % | KRW 1.230,00 | KRW 1.276,00 | KRW 1.225,00 | 14,35K |
| 2026-09-23 | KRW 1.230,00 | +1,49 % | KRW 1.213,00 | KRW 1.240,00 | KRW 1.212,00 | 20,63K |
| 2026-09-22 | KRW 1.212,00 | -2,73 % | KRW 1.251,00 | KRW 1.251,00 | KRW 1.212,00 | 11,89K |
| 2026-09-21 | KRW 1.246,00 | -0,40 % | KRW 1.243,00 | KRW 1.250,00 | KRW 1.235,00 | 14,43K |
| 2026-09-18 | KRW 1.251,00 | -1,03 % | KRW 1.271,00 | KRW 1.272,00 | KRW 1.222,00 | 63,06K |
| 2026-09-17 | KRW 1.264,00 | +0,32 % | KRW 1.269,00 | KRW 1.280,00 | KRW 1.260,00 | 14,55K |
| 2026-09-16 | KRW 1.260,00 | -3,60 % | KRW 1.296,00 | KRW 1.308,00 | KRW 1.220,00 | 59,68K |
| 2026-09-15 | KRW 1.307,00 | -0,08 % | KRW 1.312,00 | KRW 1.373,00 | KRW 1.279,00 | 24,40K |
| 2026-09-14 | KRW 1.308,00 | 0,00 % | KRW 1.256,00 | KRW 1.374,00 | KRW 1.235,00 | 81,41K |
| 2026-09-11 | KRW 1.308,00 | -0,08 % | KRW 1.298,00 | KRW 1.390,00 | KRW 1.282,00 | 22,90K |
| 2026-09-10 | KRW 1.309,00 | -0,68 % | KRW 1.320,00 | KRW 1.321,00 | KRW 1.294,00 | 5,84K |
| 2026-09-09 | KRW 1.318,00 | +0,15 % | KRW 1.317,00 | KRW 1.350,00 | KRW 1.305,00 | 11,76K |
| 2026-09-08 | KRW 1.316,00 | -0,08 % | KRW 1.316,00 | KRW 1.350,00 | KRW 1.309,00 | 9,04K |
| 2026-09-07 | KRW 1.317,00 | +4,44 % | KRW 1.274,00 | KRW 1.359,00 | KRW 1.265,00 | 85,57K |
| 2026-09-04 | KRW 1.261,00 | -0,71 % | KRW 1.270,00 | KRW 1.280,00 | KRW 1.260,00 | 15,68K |
| 2026-09-03 | KRW 1.270,00 | +0,08 % | KRW 1.268,00 | KRW 1.279,00 | KRW 1.262,00 | 6,70K |
| 2026-09-02 | KRW 1.269,00 | -0,78 % | KRW 1.254,00 | KRW 1.279,00 | KRW 1.246,00 | 38,84K |
| 2026-09-01 | KRW 1.279,00 | +0,31 % | KRW 1.257,00 | KRW 1.286,00 | KRW 1.243,00 | 16,26K |
| 2026-08-31 | KRW 1.275,00 | +0,16 % | KRW 1.273,00 | KRW 1.280,00 | KRW 1.262,00 | 11,51K |
| 2026-08-28 | KRW 1.273,00 | +0,63 % | KRW 1.270,00 | KRW 1.278,00 | KRW 1.263,00 | 25,73K |
| 2026-08-27 | KRW 1.265,00 | +1,04 % | KRW 1.257,00 | KRW 1.273,00 | KRW 1.249,00 | 25,22K |
| 2026-08-26 | KRW 1.252,00 | +0,89 % | KRW 1.242,00 | KRW 1.260,00 | KRW 1.236,00 | 27,82K |
| 2026-08-25 | KRW 1.241,00 | +0,32 % | KRW 1.242,00 | KRW 1.261,00 | KRW 1.220,00 | 14,49K |
| 2026-08-24 | KRW 1.237,00 | +0,16 % | KRW 1.235,00 | KRW 1.260,00 | KRW 1.211,00 | 21,67K |
| 2026-08-21 | KRW 1.235,00 | -1,52 % | KRW 1.251,00 | KRW 1.255,00 | KRW 1.204,00 | 18,26K |
| 2026-08-20 | KRW 1.254,00 | -0,79 % | KRW 1.260,00 | KRW 1.274,00 | KRW 1.221,00 | 26,71K |
| 2026-08-19 | KRW 1.264,00 | +1,28 % | KRW 1.202,00 | KRW 1.277,00 | KRW 1.202,00 | 30,48K |
| 2026-08-18 | KRW 1.248,00 | -1,42 % | KRW 1.231,00 | KRW 1.315,00 | KRW 1.221,00 | 41,10K |
| 2026-08-14 | KRW 1.266,00 | +2,68 % | KRW 1.236,00 | KRW 1.280,00 | KRW 1.229,00 | 28,53K |
| 2026-08-13 | KRW 1.233,00 | -1,67 % | KRW 1.260,00 | KRW 1.265,00 | KRW 1.228,00 | 32,13K |
| 2026-08-12 | KRW 1.254,00 | +0,40 % | KRW 1.250,00 | KRW 1.263,00 | KRW 1.242,00 | 14,05K |
| 2026-08-11 | KRW 1.249,00 | +3,14 % | KRW 1.217,00 | KRW 1.257,00 | KRW 1.217,00 | 73,52K |
| 2026-08-10 | KRW 1.211,00 | -0,41 % | KRW 1.216,00 | KRW 1.240,00 | KRW 1.192,00 | 44,15K |
| 2026-08-07 | KRW 1.216,00 | -0,08 % | KRW 1.205,00 | KRW 1.238,00 | KRW 1.195,00 | 16,38K |
| 2026-08-06 | KRW 1.217,00 | -0,25 % | KRW 1.210,00 | KRW 1.243,00 | KRW 1.184,00 | 29,11K |
| 2026-08-05 | KRW 1.220,00 | +1,41 % | KRW 1.203,00 | KRW 1.229,00 | KRW 1.203,00 | 16,66K |
| 2026-08-04 | KRW 1.203,00 | +1,35 % | KRW 1.187,00 | KRW 1.221,00 | KRW 1.187,00 | 51,46K |
| 2026-08-03 | KRW 1.187,00 | +0,51 % | KRW 1.181,00 | KRW 1.214,00 | KRW 1.161,00 | 44,09K |
| 2026-07-31 | KRW 1.181,00 | +1,99 % | KRW 1.160,00 | KRW 1.210,00 | KRW 1.160,00 | 32,59K |
| 2026-07-30 | KRW 1.158,00 | +8,02 % | KRW 1.055,00 | KRW 1.171,00 | KRW 1.055,00 | 76,01K |
| 2026-07-29 | KRW 1.072,00 | -6,86 % | KRW 1.151,00 | KRW 1.151,00 | KRW 1.069,00 | 77,85K |
| 2026-07-28 | KRW 1.151,00 | -2,04 % | KRW 1.160,00 | KRW 1.185,00 | KRW 1.136,00 | 43,62K |
| 2026-07-27 | KRW 1.175,00 | +2,53 % | KRW 1.154,00 | KRW 1.181,00 | KRW 1.152,00 | 26,72K |
| 2026-07-24 | KRW 1.146,00 | -1,38 % | KRW 1.162,00 | KRW 1.175,00 | KRW 1.126,00 | 35,90K |
| 2026-07-23 | KRW 1.162,00 | -0,43 % | KRW 1.170,00 | KRW 1.197,00 | KRW 1.145,00 | 45,86K |
| 2026-07-22 | KRW 1.167,00 | +0,17 % | KRW 1.173,00 | KRW 1.200,00 | KRW 1.167,00 | 15,91K |
| 2026-07-21 | KRW 1.165,00 | -3,72 % | KRW 1.226,00 | KRW 1.234,00 | KRW 1.165,00 | 34,56K |
| 2026-07-20 | KRW 1.210,00 | -6,99 % | KRW 1.301,00 | KRW 1.302,00 | KRW 1.200,00 | 54,07K |
| 2026-07-16 | KRW 1.301,00 | +6,03 % | KRW 1.203,00 | KRW 1.367,00 | KRW 1.203,00 | 125,85K |
| 2026-07-15 | KRW 1.227,00 | +0,41 % | KRW 1.228,00 | KRW 1.259,00 | KRW 1.222,00 | 16,10K |
| 2026-07-14 | KRW 1.222,00 | +1,08 % | KRW 1.199,00 | KRW 1.245,00 | KRW 1.194,00 | 118,66K |
| 2026-07-13 | KRW 1.209,00 | -0,17 % | KRW 1.219,00 | KRW 1.241,00 | KRW 1.201,00 | 25,29K |
| 2026-07-10 | KRW 1.211,00 | +1,42 % | KRW 1.194,00 | KRW 1.247,00 | KRW 1.193,00 | 20,63K |
| 2026-07-09 | KRW 1.194,00 | -5,24 % | KRW 1.267,00 | KRW 1.279,00 | KRW 1.190,00 | 74,17K |
| 2026-07-08 | KRW 1.260,00 | +1,61 % | KRW 1.228,00 | KRW 1.277,00 | KRW 1.211,00 | 39,09K |
| 2026-07-07 | KRW 1.240,00 | +1,97 % | KRW 1.222,00 | KRW 1.252,00 | KRW 1.209,00 | 62,34K |
| 2026-07-06 | KRW 1.216,00 | -0,41 % | KRW 1.219,00 | KRW 1.232,00 | KRW 1.208,00 | 45,51K |
| 2026-07-03 | KRW 1.221,00 | -0,65 % | KRW 1.219,00 | KRW 1.233,00 | KRW 1.186,00 | 84,98K |
| 2026-07-02 | KRW 1.229,00 | +1,99 % | KRW 1.207,00 | KRW 1.268,00 | KRW 1.184,00 | 41,67K |
| 2026-07-01 | KRW 1.205,00 | +1,95 % | KRW 1.184,00 | KRW 1.270,00 | KRW 1.167,00 | 116,86K |
| 2026-06-30 | KRW 1.182,00 | -3,90 % | KRW 1.230,00 | KRW 1.239,00 | KRW 1.173,00 | 68,25K |
| 2026-06-29 | KRW 1.230,00 | +11,31 % | KRW 1.096,00 | KRW 1.234,00 | KRW 1.096,00 | 128,75K |
| 2026-06-26 | KRW 1.105,00 | -1,25 % | KRW 1.110,00 | KRW 1.121,00 | KRW 1.070,00 | 79,99K |
| 2026-06-25 | KRW 1.119,00 | -0,97 % | KRW 1.163,00 | KRW 1.195,00 | KRW 1.111,00 | 44,01K |
| 2026-06-24 | KRW 1.130,00 | -0,62 % | KRW 1.127,00 | KRW 1.187,00 | KRW 1.100,00 | 48,04K |
| 2026-06-23 | KRW 1.137,00 | -7,33 % | KRW 1.201,00 | KRW 1.258,00 | KRW 1.100,00 | 228,66K |
| 2026-06-22 | KRW 1.227,00 | -1,52 % | KRW 1.246,00 | KRW 1.261,00 | KRW 1.220,00 | 94,20K |
| 2026-06-19 | KRW 1.246,00 | -4,15 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.200,00 | 144,79K |
| 2026-06-18 | KRW 1.300,00 | -3,77 % | KRW 1.351,00 | KRW 1.353,00 | KRW 1.290,00 | 78,36K |
| 2026-06-17 | KRW 1.351,00 | -2,10 % | KRW 1.392,00 | KRW 1.392,00 | KRW 1.350,00 | 85,85K |
| 2026-06-16 | KRW 1.380,00 | -1,15 % | KRW 1.396,00 | KRW 1.417,00 | KRW 1.360,00 | 31,05K |
| 2026-06-15 | KRW 1.396,00 | +1,90 % | KRW 1.372,00 | KRW 1.431,00 | KRW 1.360,00 | 52,04K |
| 2026-06-12 | KRW 1.370,00 | +4,82 % | KRW 1.309,00 | KRW 1.385,00 | KRW 1.309,00 | 58,75K |
| 2026-06-11 | KRW 1.307,00 | +0,62 % | KRW 1.288,00 | KRW 1.335,00 | KRW 1.274,00 | 48,81K |
| 2026-06-10 | KRW 1.299,00 | -3,06 % | KRW 1.345,00 | KRW 1.389,00 | KRW 1.286,00 | 108,17K |
| 2026-06-09 | KRW 1.340,00 | +0,75 % | KRW 1.369,00 | KRW 1.419,00 | KRW 1.340,00 | 54,98K |
| 2026-06-08 | KRW 1.330,00 | -9,95 % | KRW 1.437,00 | KRW 1.441,00 | KRW 1.330,00 | 56,73K |
| 2026-06-05 | KRW 1.477,00 | +1,30 % | KRW 1.377,00 | KRW 1.480,00 | KRW 1.377,00 | 32,76K |
| 2026-06-04 | KRW 1.458,00 | +3,62 % | KRW 1.351,00 | KRW 1.612,00 | KRW 1.351,00 | 163,54K |
| 2026-06-02 | KRW 1.407,00 | -0,28 % | KRW 1.352,00 | KRW 1.425,00 | KRW 1.330,00 | 126,70K |
| 2026-06-01 | KRW 1.411,00 | -8,55 % | KRW 1.530,00 | KRW 1.540,00 | KRW 1.404,00 | 188,05K |
| 2026-05-29 | KRW 1.543,00 | -4,64 % | KRW 1.615,00 | KRW 1.628,00 | KRW 1.535,00 | 99,76K |
| 2026-05-28 | KRW 1.618,00 | -4,77 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.616,00 | 114,84K |
| 2026-05-27 | KRW 1.699,00 | -0,47 % | KRW 1.670,00 | KRW 1.750,00 | KRW 1.633,00 | 107,48K |
| 2026-05-26 | KRW 1.707,00 | +0,47 % | KRW 1.713,00 | KRW 1.748,00 | KRW 1.659,00 | 124,89K |
| 2026-05-22 | KRW 1.699,00 | +1,98 % | KRW 1.666,00 | KRW 1.704,00 | KRW 1.615,00 | 154,73K |