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 1.398,00 | -0,92 % | KRW 1.429,00 | KRW 1.430,00 | KRW 1.350,00 | 68,40K |
| 2026-10-01 | KRW 1.411,00 | -0,56 % | KRW 1.409,00 | KRW 1.428,00 | KRW 1.401,00 | 35,81K |
| 2026-09-30 | KRW 1.419,00 | +2,90 % | KRW 1.400,00 | KRW 1.429,00 | KRW 1.385,00 | 88,83K |
| 2026-09-29 | KRW 1.379,00 | +1,77 % | KRW 1.354,00 | KRW 1.390,00 | KRW 1.339,00 | 18,64K |
| 2026-09-28 | KRW 1.355,00 | +2,89 % | KRW 1.387,00 | KRW 1.387,00 | KRW 1.331,00 | 74,25K |
| 2026-09-23 | KRW 1.317,00 | +10,95 % | KRW 1.240,00 | KRW 1.350,00 | KRW 1.240,00 | 97,17K |
| 2026-09-22 | KRW 1.187,00 | -11,81 % | KRW 1.306,00 | KRW 1.306,00 | KRW 1.187,00 | 46,55K |
| 2026-09-21 | KRW 1.346,00 | +4,67 % | KRW 1.299,00 | KRW 1.350,00 | KRW 1.292,00 | 326,43K |
| 2026-09-18 | KRW 1.286,00 | +8,25 % | KRW 1.189,00 | KRW 1.292,00 | KRW 1.189,00 | 84,76K |
| 2026-09-17 | KRW 1.188,00 | +1,89 % | KRW 1.170,00 | KRW 1.230,00 | KRW 1.170,00 | 107,89K |
| 2026-09-16 | KRW 1.166,00 | +10,10 % | KRW 1.073,00 | KRW 1.178,00 | KRW 1.073,00 | 240,64K |
| 2026-09-15 | KRW 1.059,00 | +2,62 % | KRW 1.033,00 | KRW 1.109,00 | KRW 1.033,00 | 220,29K |
| 2026-09-14 | KRW 1.032,00 | +1,18 % | KRW 1.030,00 | KRW 1.090,00 | KRW 1.011,00 | 74,50K |
| 2026-09-11 | KRW 1.020,00 | +0,39 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.008,00 | 6,06K |
| 2026-09-10 | KRW 1.016,00 | -1,84 % | KRW 1.026,00 | KRW 1.037,00 | KRW 997,00 | 29,44K |
| 2026-09-09 | KRW 1.035,00 | +2,99 % | KRW 1.005,00 | KRW 1.037,00 | KRW 975,00 | 53,10K |
| 2026-09-08 | KRW 1.005,00 | +0,20 % | KRW 1.015,00 | KRW 1.020,00 | KRW 999,00 | 6,45K |
| 2026-09-07 | KRW 1.003,00 | -2,15 % | KRW 1.035,00 | KRW 1.035,00 | KRW 1.001,00 | 21,88K |
| 2026-09-04 | KRW 1.025,00 | +2,09 % | KRW 1.004,00 | KRW 1.025,00 | KRW 995,00 | 11,46K |
| 2026-09-03 | KRW 1.004,00 | +0,20 % | KRW 1.012,00 | KRW 1.027,00 | KRW 994,00 | 23,25K |
| 2026-09-02 | KRW 1.002,00 | -1,18 % | KRW 1.013,00 | KRW 1.013,00 | KRW 999,00 | 8,55K |
| 2026-09-01 | KRW 1.014,00 | -1,46 % | KRW 1.005,00 | KRW 1.017,00 | KRW 1.000,00 | 11,16K |
| 2026-08-31 | KRW 1.029,00 | +0,49 % | KRW 1.015,00 | KRW 1.032,00 | KRW 1.010,00 | 12,41K |
| 2026-08-28 | KRW 1.024,00 | +0,59 % | KRW 1.008,00 | KRW 1.029,00 | KRW 1.000,00 | 12,04K |
| 2026-08-27 | KRW 1.018,00 | +1,90 % | KRW 999,00 | KRW 1.018,00 | KRW 995,00 | 6,59K |
| 2026-08-26 | KRW 999,00 | -1,67 % | KRW 1.026,00 | KRW 1.026,00 | KRW 999,00 | 1,89K |
| 2026-08-25 | KRW 1.016,00 | +0,30 % | KRW 1.022,00 | KRW 1.023,00 | KRW 998,00 | 14,06K |
| 2026-08-24 | KRW 1.013,00 | -2,22 % | KRW 1.036,00 | KRW 1.036,00 | KRW 991,00 | 7,89K |
| 2026-08-21 | KRW 1.036,00 | +0,78 % | KRW 1.026,00 | KRW 1.036,00 | KRW 999,00 | 19,84K |
| 2026-08-20 | KRW 1.028,00 | +0,78 % | KRW 1.018,00 | KRW 1.030,00 | KRW 1.003,00 | 19,44K |
| 2026-08-19 | KRW 1.020,00 | -1,83 % | KRW 1.049,00 | KRW 1.049,00 | KRW 1.006,00 | 9,13K |
| 2026-08-18 | KRW 1.039,00 | +1,17 % | KRW 1.018,00 | KRW 1.039,00 | KRW 1.018,00 | 3,59K |
| 2026-08-14 | KRW 1.027,00 | +0,98 % | KRW 1.027,00 | KRW 1.027,00 | KRW 1.004,00 | 13,45K |
| 2026-08-13 | KRW 1.017,00 | -0,29 % | KRW 1.000,00 | KRW 1.020,00 | KRW 1.000,00 | 2,55K |
| 2026-08-12 | KRW 1.020,00 | -1,54 % | KRW 1.036,00 | KRW 1.036,00 | KRW 1.014,00 | 16,56K |
| 2026-08-11 | KRW 1.036,00 | -0,10 % | KRW 1.042,00 | KRW 1.042,00 | KRW 1.000,00 | 20,67K |
| 2026-08-10 | KRW 1.037,00 | +0,48 % | KRW 1.037,00 | KRW 1.037,00 | KRW 1.020,00 | 20,19K |
| 2026-08-07 | KRW 1.032,00 | -0,10 % | KRW 1.032,00 | KRW 1.032,00 | KRW 1.012,00 | 16,43K |
| 2026-08-06 | KRW 1.033,00 | +0,49 % | KRW 1.025,00 | KRW 1.033,00 | KRW 990,00 | 10,12K |
| 2026-08-05 | KRW 1.028,00 | +0,10 % | KRW 1.037,00 | KRW 1.037,00 | KRW 999,00 | 6,57K |
| 2026-08-04 | KRW 1.027,00 | 0,00 % | KRW 1.027,00 | KRW 1.035,00 | KRW 990,00 | 4,80K |
| 2026-08-03 | KRW 1.027,00 | +2,80 % | KRW 999,00 | KRW 1.028,00 | KRW 984,00 | 8,31K |
| 2026-07-31 | KRW 999,00 | -0,99 % | KRW 980,00 | KRW 1.039,00 | KRW 980,00 | 18,16K |
| 2026-07-30 | KRW 1.009,00 | +0,90 % | KRW 970,00 | KRW 1.013,00 | KRW 925,00 | 7,38K |
| 2026-07-29 | KRW 1.000,00 | -2,53 % | KRW 1.005,00 | KRW 1.005,00 | KRW 935,00 | 46,86K |
| 2026-07-28 | KRW 1.026,00 | -1,06 % | KRW 1.037,00 | KRW 1.041,00 | KRW 952,00 | 15,04K |
| 2026-07-27 | KRW 1.037,00 | -0,29 % | KRW 1.031,00 | KRW 1.060,00 | KRW 1.031,00 | 2,09M |
| 2026-07-24 | KRW 1.040,00 | +2,26 % | KRW 1.014,00 | KRW 1.040,00 | KRW 999,00 | 10,09K |
| 2026-07-23 | KRW 1.017,00 | -0,78 % | KRW 1.017,00 | KRW 1.017,00 | KRW 980,00 | 7,32K |
| 2026-07-22 | KRW 1.025,00 | -1,16 % | KRW 1.037,00 | KRW 1.047,00 | KRW 998,00 | 5,67K |
| 2026-07-21 | KRW 1.037,00 | +2,98 % | KRW 997,00 | KRW 1.037,00 | KRW 968,00 | 5,13K |
| 2026-07-20 | KRW 1.007,00 | +0,70 % | KRW 1.020,00 | KRW 1.020,00 | KRW 986,00 | 7,26K |
| 2026-07-16 | KRW 1.000,00 | -6,98 % | KRW 1.051,00 | KRW 1.100,00 | KRW 994,00 | 39,52K |
| 2026-07-15 | KRW 1.075,00 | -4,44 % | KRW 1.167,00 | KRW 1.170,00 | KRW 1.067,00 | 56,63K |
| 2026-07-14 | KRW 1.125,00 | +9,12 % | KRW 1.001,00 | KRW 1.150,00 | KRW 1.001,00 | 81,49K |
| 2026-07-13 | KRW 1.031,00 | -1,53 % | KRW 1.047,00 | KRW 1.047,00 | KRW 1.000,00 | 25,16K |
| 2026-07-10 | KRW 1.047,00 | +6,62 % | KRW 989,00 | KRW 1.048,00 | KRW 950,00 | 111,74K |
| 2026-07-09 | KRW 982,00 | +6,51 % | KRW 946,00 | KRW 1.195,00 | KRW 888,00 | 745,51K |
| 2026-07-08 | KRW 922,00 | -2,12 % | KRW 933,00 | KRW 933,00 | KRW 893,00 | 7,88K |
| 2026-07-07 | KRW 942,00 | +2,61 % | KRW 913,00 | KRW 942,00 | KRW 872,00 | 8,90K |
| 2026-07-06 | KRW 918,00 | +5,64 % | KRW 836,00 | KRW 990,00 | KRW 822,00 | 26,62K |
| 2026-07-03 | KRW 869,00 | -1,81 % | KRW 884,00 | KRW 887,00 | KRW 808,00 | 61,50K |
| 2026-07-02 | KRW 885,00 | +0,23 % | KRW 866,00 | KRW 928,00 | KRW 838,00 | 14,80K |
| 2026-07-01 | KRW 883,00 | +6,39 % | KRW 837,00 | KRW 913,00 | KRW 808,00 | 24,82K |
| 2026-06-30 | KRW 830,00 | +2,72 % | KRW 808,00 | KRW 879,00 | KRW 803,00 | 22,06K |
| 2026-06-29 | KRW 808,00 | +1,13 % | KRW 752,00 | KRW 856,00 | KRW 750,00 | 15,80K |
| 2026-06-26 | KRW 799,00 | 0,00 % | KRW 799,00 | KRW 802,00 | KRW 758,00 | 23,40K |
| 2026-06-25 | KRW 799,00 | -9,20 % | KRW 880,00 | KRW 880,00 | KRW 799,00 | 29,07K |
| 2026-06-24 | KRW 880,00 | +0,92 % | KRW 872,00 | KRW 919,00 | KRW 830,00 | 12,72K |
| 2026-06-23 | KRW 872,00 | +1,63 % | KRW 813,00 | KRW 934,00 | KRW 813,00 | 7,99K |
| 2026-06-22 | KRW 858,00 | -0,81 % | KRW 850,00 | KRW 951,00 | KRW 839,00 | 24,09K |
| 2026-06-19 | KRW 865,00 | -1,70 % | KRW 867,00 | KRW 880,00 | KRW 847,00 | 29,18K |
| 2026-06-18 | KRW 880,00 | -1,90 % | KRW 897,00 | KRW 916,00 | KRW 852,00 | 25,52K |
| 2026-06-17 | KRW 897,00 | -1,43 % | KRW 910,00 | KRW 999,00 | KRW 897,00 | 59,49K |
| 2026-06-16 | KRW 910,00 | -0,44 % | KRW 912,00 | KRW 915,00 | KRW 897,00 | 5,47K |
| 2026-06-15 | KRW 914,00 | +0,44 % | KRW 910,00 | KRW 941,00 | KRW 899,00 | 12,67K |
| 2026-06-12 | KRW 910,00 | 0,00 % | KRW 908,00 | KRW 918,00 | KRW 879,00 | 23,82K |
| 2026-06-11 | KRW 910,00 | -2,15 % | KRW 925,00 | KRW 925,00 | KRW 890,00 | 9,78K |
| 2026-06-10 | KRW 930,00 | -0,53 % | KRW 927,00 | KRW 935,00 | KRW 877,00 | 11,66K |
| 2026-06-09 | KRW 935,00 | -3,81 % | KRW 883,00 | KRW 1.001,00 | KRW 883,00 | 110,18K |
| 2026-06-08 | KRW 972,00 | -4,99 % | KRW 998,00 | KRW 998,00 | KRW 950,00 | 11,99K |
| 2026-06-05 | KRW 1.023,00 | -1,63 % | KRW 1.024,00 | KRW 1.024,00 | KRW 977,00 | 11,11K |
| 2026-06-04 | KRW 1.040,00 | +8,11 % | KRW 962,00 | KRW 1.042,00 | KRW 955,00 | 9,78K |
| 2026-06-02 | KRW 962,00 | -0,82 % | KRW 950,00 | KRW 966,00 | KRW 940,00 | 16,18K |
| 2026-06-01 | KRW 970,00 | -4,62 % | KRW 1.014,00 | KRW 1.014,00 | KRW 970,00 | 55,01K |
| 2026-05-29 | KRW 1.017,00 | -1,07 % | KRW 1.038,00 | KRW 1.038,00 | KRW 995,00 | 21,39K |
| 2026-05-28 | KRW 1.028,00 | -2,10 % | KRW 1.041,00 | KRW 1.042,00 | KRW 1.016,00 | 26,82K |
| 2026-05-27 | KRW 1.050,00 | -5,83 % | KRW 1.111,00 | KRW 1.111,00 | KRW 1.041,00 | 74,13K |
| 2026-05-26 | KRW 1.115,00 | -3,21 % | KRW 1.152,00 | KRW 1.159,00 | KRW 1.101,00 | 52,61K |
| 2026-05-22 | KRW 1.152,00 | -0,09 % | KRW 1.160,00 | KRW 1.222,00 | KRW 1.128,00 | 27,37K |