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 1.257,00 | -0,71 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.198,00 | 130,13K |
| 2026-10-01 | KRW 1.266,00 | +0,08 % | KRW 1.283,00 | KRW 1.283,00 | KRW 1.250,00 | 120,51K |
| 2026-09-30 | KRW 1.265,00 | -0,71 % | KRW 1.258,00 | KRW 1.295,00 | KRW 1.237,00 | 91,72K |
| 2026-09-29 | KRW 1.274,00 | +1,27 % | KRW 1.247,00 | KRW 1.280,00 | KRW 1.222,00 | 75,18K |
| 2026-09-28 | KRW 1.258,00 | +1,70 % | KRW 1.247,00 | KRW 1.261,00 | KRW 1.219,00 | 151,32K |
| 2026-09-23 | KRW 1.237,00 | -1,51 % | KRW 1.246,00 | KRW 1.294,00 | KRW 1.222,00 | 173,07K |
| 2026-09-22 | KRW 1.256,00 | -2,71 % | KRW 1.268,00 | KRW 1.286,00 | KRW 1.245,00 | 126,99K |
| 2026-09-21 | KRW 1.291,00 | -2,20 % | KRW 1.307,00 | KRW 1.345,00 | KRW 1.231,00 | 334,01K |
| 2026-09-18 | KRW 1.320,00 | -1,57 % | KRW 1.328,00 | KRW 1.385,00 | KRW 1.280,00 | 639,47K |
| 2026-09-17 | KRW 1.341,00 | -2,83 % | KRW 1.359,00 | KRW 1.415,00 | KRW 1.307,00 | 532,88K |
| 2026-09-16 | KRW 1.380,00 | -8,12 % | KRW 1.417,00 | KRW 1.464,00 | KRW 1.331,00 | 1,41M |
| 2026-09-15 | KRW 1.502,00 | +24,75 % | KRW 1.261,00 | KRW 1.565,00 | KRW 1.205,00 | 7,41M |
| 2026-09-14 | KRW 1.204,00 | +11,79 % | KRW 1.142,00 | KRW 1.400,00 | KRW 1.077,00 | 4,57M |
| 2026-09-11 | KRW 1.077,00 | -0,28 % | KRW 1.080,00 | KRW 1.097,00 | KRW 1.066,00 | 14,33K |
| 2026-09-10 | KRW 1.080,00 | +0,93 % | KRW 1.070,00 | KRW 1.120,00 | KRW 1.065,00 | 25,49K |
| 2026-09-09 | KRW 1.070,00 | -1,83 % | KRW 1.065,00 | KRW 1.133,00 | KRW 1.064,00 | 42,04K |
| 2026-09-08 | KRW 1.090,00 | -3,63 % | KRW 1.158,00 | KRW 1.158,00 | KRW 1.090,00 | 62,47K |
| 2026-09-07 | KRW 1.131,00 | -0,09 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.122,00 | 19,51K |
| 2026-09-04 | KRW 1.132,00 | +0,09 % | KRW 1.180,00 | KRW 1.180,00 | KRW 1.084,00 | 28,02K |
| 2026-09-03 | KRW 1.131,00 | -3,42 % | KRW 1.168,00 | KRW 1.170,00 | KRW 1.101,00 | 24,15K |
| 2026-09-02 | KRW 1.171,00 | -0,93 % | KRW 1.190,00 | KRW 1.192,00 | KRW 1.144,00 | 18,93K |
| 2026-09-01 | KRW 1.182,00 | -1,75 % | KRW 1.178,00 | KRW 1.262,00 | KRW 1.152,00 | 17,81K |
| 2026-08-31 | KRW 1.203,00 | +1,09 % | KRW 1.190,00 | KRW 1.218,00 | KRW 1.157,00 | 23,62K |
| 2026-08-28 | KRW 1.190,00 | +0,25 % | KRW 1.187,00 | KRW 1.225,00 | KRW 1.177,00 | 36,89K |
| 2026-08-27 | KRW 1.187,00 | -0,17 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.170,00 | 16,53K |
| 2026-08-26 | KRW 1.189,00 | -0,08 % | KRW 1.190,00 | KRW 1.206,00 | KRW 1.145,00 | 13,08K |
| 2026-08-25 | KRW 1.190,00 | +4,66 % | KRW 1.145,00 | KRW 1.209,00 | KRW 1.111,00 | 61,79K |
| 2026-08-24 | KRW 1.137,00 | +0,44 % | KRW 1.133,00 | KRW 1.148,00 | KRW 1.072,00 | 33,71K |
| 2026-08-21 | KRW 1.132,00 | -6,14 % | KRW 1.206,00 | KRW 1.280,00 | KRW 1.132,00 | 42,71K |
| 2026-08-20 | KRW 1.206,00 | -0,82 % | KRW 1.249,00 | KRW 1.249,00 | KRW 1.201,00 | 23,67K |
| 2026-08-19 | KRW 1.216,00 | -2,64 % | KRW 1.210,00 | KRW 1.276,00 | KRW 1.187,00 | 46,54K |
| 2026-08-18 | KRW 1.249,00 | -6,58 % | KRW 1.337,00 | KRW 1.352,00 | KRW 1.249,00 | 45,29K |
| 2026-08-14 | KRW 1.337,00 | +0,91 % | KRW 1.325,00 | KRW 1.399,00 | KRW 1.301,00 | 73,94K |
| 2026-08-13 | KRW 1.325,00 | -1,85 % | KRW 1.350,00 | KRW 1.399,00 | KRW 1.313,00 | 35,02K |
| 2026-08-12 | KRW 1.350,00 | +0,45 % | KRW 1.344,00 | KRW 1.388,00 | KRW 1.305,00 | 61,39K |
| 2026-08-11 | KRW 1.344,00 | +1,59 % | KRW 1.324,00 | KRW 1.392,00 | KRW 1.320,00 | 57,72K |
| 2026-08-10 | KRW 1.323,00 | +2,80 % | KRW 1.287,00 | KRW 1.359,00 | KRW 1.272,00 | 53,20K |
| 2026-08-07 | KRW 1.287,00 | -8,07 % | KRW 1.400,00 | KRW 1.405,00 | KRW 1.261,00 | 124,64K |
| 2026-08-06 | KRW 1.400,00 | +10,24 % | KRW 1.319,00 | KRW 1.419,00 | KRW 1.281,00 | 415,77K |
| 2026-08-05 | KRW 1.270,00 | +4,35 % | KRW 1.215,00 | KRW 1.345,00 | KRW 1.208,00 | 223,63K |
| 2026-08-04 | KRW 1.217,00 | +3,31 % | KRW 1.132,00 | KRW 1.236,00 | KRW 1.132,00 | 83,01K |
| 2026-08-03 | KRW 1.178,00 | +5,18 % | KRW 1.129,00 | KRW 1.267,00 | KRW 1.096,00 | 227,58K |
| 2026-07-31 | KRW 1.120,00 | +5,16 % | KRW 1.065,00 | KRW 1.146,00 | KRW 1.050,00 | 53,60K |
| 2026-07-30 | KRW 1.065,00 | +0,57 % | KRW 1.002,00 | KRW 1.104,00 | KRW 1.001,00 | 119,83K |
| 2026-07-29 | KRW 1.059,00 | -5,19 % | KRW 1.100,00 | KRW 1.179,00 | KRW 1.003,00 | 122,47K |
| 2026-07-28 | KRW 1.117,00 | -6,76 % | KRW 1.198,00 | KRW 1.199,00 | KRW 1.037,00 | 76,95K |
| 2026-07-27 | KRW 1.198,00 | +5,27 % | KRW 1.146,00 | KRW 1.227,00 | KRW 1.146,00 | 116,65K |
| 2026-07-24 | KRW 1.138,00 | -5,95 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.130,00 | 110,22K |
| 2026-07-23 | KRW 1.210,00 | -2,73 % | KRW 1.281,00 | KRW 1.330,00 | KRW 1.170,00 | 584,52K |
| 2026-07-22 | KRW 1.244,00 | +16,92 % | KRW 1.077,00 | KRW 1.383,00 | KRW 1.077,00 | 1,47M |
| 2026-07-21 | KRW 1.064,00 | +4,21 % | KRW 993,00 | KRW 1.070,00 | KRW 992,00 | 49,47K |
| 2026-07-20 | KRW 1.021,00 | -1,73 % | KRW 988,00 | KRW 1.039,00 | KRW 988,00 | 91,86K |
| 2026-07-16 | KRW 1.039,00 | -4,06 % | KRW 1.083,00 | KRW 1.083,00 | KRW 1.028,00 | 40,23K |
| 2026-07-15 | KRW 1.083,00 | +5,25 % | KRW 1.020,00 | KRW 1.095,00 | KRW 1.006,00 | 70,54K |
| 2026-07-14 | KRW 1.029,00 | -4,99 % | KRW 1.074,00 | KRW 1.074,00 | KRW 967,00 | 112,55K |
| 2026-07-13 | KRW 1.083,00 | -3,82 % | KRW 1.128,00 | KRW 1.169,00 | KRW 1.021,00 | 69,26K |
| 2026-07-10 | KRW 1.126,00 | +7,03 % | KRW 1.052,00 | KRW 1.126,00 | KRW 1.045,00 | 110,12K |
| 2026-07-09 | KRW 1.052,00 | -4,80 % | KRW 1.096,00 | KRW 1.130,00 | KRW 1.040,00 | 117,25K |
| 2026-07-08 | KRW 1.105,00 | -3,49 % | KRW 1.145,00 | KRW 1.148,00 | KRW 1.043,00 | 72,64K |
| 2026-07-07 | KRW 1.145,00 | -4,66 % | KRW 1.191,00 | KRW 1.203,00 | KRW 1.120,00 | 52,55K |
| 2026-07-06 | KRW 1.201,00 | -0,66 % | KRW 1.209,00 | KRW 1.209,00 | KRW 1.132,00 | 110,46K |
| 2026-07-03 | KRW 1.209,00 | +1,34 % | KRW 1.193,00 | KRW 1.214,00 | KRW 1.120,00 | 61,19K |
| 2026-07-02 | KRW 1.193,00 | -5,62 % | KRW 1.292,00 | KRW 1.292,00 | KRW 1.188,00 | 91,89K |
| 2026-07-01 | KRW 1.264,00 | -1,02 % | KRW 1.265,00 | KRW 1.345,00 | KRW 1.260,00 | 53,33K |
| 2026-06-30 | KRW 1.277,00 | -4,20 % | KRW 1.333,00 | KRW 1.345,00 | KRW 1.269,00 | 42,75K |
| 2026-06-29 | KRW 1.333,00 | +8,11 % | KRW 1.140,00 | KRW 1.340,00 | KRW 1.140,00 | 104,73K |
| 2026-06-26 | KRW 1.233,00 | -5,52 % | KRW 1.294,00 | KRW 1.301,00 | KRW 1.165,00 | 144,31K |
| 2026-06-25 | KRW 1.305,00 | -0,76 % | KRW 1.281,00 | KRW 1.370,00 | KRW 1.253,00 | 108,06K |
| 2026-06-24 | KRW 1.315,00 | -1,87 % | KRW 1.340,00 | KRW 1.450,00 | KRW 1.260,00 | 133,48K |
| 2026-06-23 | KRW 1.340,00 | -8,91 % | KRW 1.471,00 | KRW 1.471,00 | KRW 1.335,00 | 159,34K |
| 2026-06-22 | KRW 1.471,00 | -6,78 % | KRW 1.545,00 | KRW 1.575,00 | KRW 1.461,00 | 110,91K |
| 2026-06-19 | KRW 1.578,00 | -1,44 % | KRW 1.601,00 | KRW 1.605,00 | KRW 1.500,00 | 63,39K |
| 2026-06-18 | KRW 1.601,00 | -2,62 % | KRW 1.644,00 | KRW 1.659,00 | KRW 1.600,00 | 63,87K |
| 2026-06-17 | KRW 1.644,00 | -1,14 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.610,00 | 39,12K |
| 2026-06-16 | KRW 1.663,00 | -2,46 % | KRW 1.705,00 | KRW 1.735,00 | KRW 1.641,00 | 44,17K |
| 2026-06-15 | KRW 1.705,00 | +1,31 % | KRW 1.819,00 | KRW 1.819,00 | KRW 1.660,00 | 116,63K |
| 2026-06-12 | KRW 1.683,00 | +5,72 % | KRW 1.600,00 | KRW 1.718,00 | KRW 1.600,00 | 93,89K |
| 2026-06-11 | KRW 1.592,00 | +2,71 % | KRW 1.550,00 | KRW 1.592,00 | KRW 1.518,00 | 81,94K |
| 2026-06-10 | KRW 1.550,00 | -1,34 % | KRW 1.571,00 | KRW 1.660,00 | KRW 1.516,00 | 73,08K |
| 2026-06-09 | KRW 1.571,00 | +1,29 % | KRW 1.551,00 | KRW 1.660,00 | KRW 1.501,00 | 146,22K |
| 2026-06-08 | KRW 1.551,00 | -4,85 % | KRW 1.635,00 | KRW 1.790,00 | KRW 1.516,00 | 342,13K |
| 2026-06-05 | KRW 1.630,00 | -1,87 % | KRW 1.675,00 | KRW 1.675,00 | KRW 1.560,00 | 66,22K |
| 2026-06-04 | KRW 1.661,00 | -0,95 % | KRW 1.663,00 | KRW 1.753,00 | KRW 1.661,00 | 80,73K |
| 2026-06-02 | KRW 1.677,00 | -2,84 % | KRW 1.712,00 | KRW 1.740,00 | KRW 1.571,00 | 193,27K |
| 2026-06-01 | KRW 1.726,00 | -4,85 % | KRW 1.814,00 | KRW 1.890,00 | KRW 1.713,00 | 225,80K |
| 2026-05-29 | KRW 1.814,00 | -3,87 % | KRW 1.887,00 | KRW 1.924,00 | KRW 1.799,00 | 126,72K |
| 2026-05-28 | KRW 1.887,00 | -1,62 % | KRW 1.921,00 | KRW 1.940,00 | KRW 1.826,00 | 95,50K |
| 2026-05-27 | KRW 1.918,00 | -4,34 % | KRW 2.010,00 | KRW 2.085,00 | KRW 1.914,00 | 172,75K |
| 2026-05-26 | KRW 2.005,00 | -2,91 % | KRW 2.065,00 | KRW 2.105,00 | KRW 2.000,00 | 150,08K |
| 2026-05-22 | KRW 2.065,00 | +2,48 % | KRW 2.015,00 | KRW 2.095,00 | KRW 2.015,00 | 121,42K |