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 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 5,25K |
| 2026-10-01 | KRW 2.005,00 | +0,40 % | KRW 1.997,00 | KRW 2.005,00 | KRW 1.997,00 | 11,27K |
| 2026-09-30 | KRW 1.997,00 | -0,10 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.997,00 | 15,81K |
| 2026-09-29 | KRW 1.999,00 | +0,10 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.983,00 | 238 |
| 2026-09-28 | KRW 1.997,00 | -0,10 % | KRW 1.981,00 | KRW 2.000,00 | KRW 1.981,00 | 347 |
| 2026-09-23 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 15,15K |
| 2026-09-22 | KRW 2.000,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.991,00 | 738 |
| 2026-09-21 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.995,00 | 215 |
| 2026-09-18 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.997,00 | 11,86K |
| 2026-09-17 | KRW 2.000,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 1,08K |
| 2026-09-16 | KRW 1.999,00 | +0,30 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.998,00 | 338 |
| 2026-09-15 | KRW 1.993,00 | +0,25 % | KRW 1.987,00 | KRW 2.010,00 | KRW 1.987,00 | 61,41K |
| 2026-09-14 | KRW 1.988,00 | -0,25 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.930,00 | 4,22K |
| 2026-09-11 | KRW 1.993,00 | -0,20 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.993,00 | 35 |
| 2026-09-10 | KRW 1.997,00 | +0,10 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.992,00 | 194 |
| 2026-09-09 | KRW 1.995,00 | -0,25 % | KRW 1.989,00 | KRW 1.998,00 | KRW 1.978,00 | 44,07K |
| 2026-09-08 | KRW 2.000,00 | +0,35 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.991,00 | 30,34K |
| 2026-09-07 | KRW 1.993,00 | -0,20 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.990,00 | 5,47K |
| 2026-09-04 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.997,00 | 2,68K |
| 2026-09-03 | KRW 2.000,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.999,00 | 5,03K |
| 2026-09-02 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.996,00 | 63,69K |
| 2026-09-01 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.999,00 | 5,03K |
| 2026-08-31 | KRW 1.999,00 | +0,55 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.988,00 | 626 |
| 2026-08-28 | KRW 1.988,00 | -0,60 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.986,00 | 6,58K |
| 2026-08-27 | KRW 2.000,00 | +0,15 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.998,00 | 1,81K |
| 2026-08-26 | KRW 1.997,00 | 0,00 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.997,00 | 3,29K |
| 2026-08-25 | KRW 1.997,00 | -0,05 % | KRW 1.995,00 | KRW 1.998,00 | KRW 1.995,00 | 563 |
| 2026-08-24 | KRW 1.998,00 | +0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.997,00 | 2,56K |
| 2026-08-21 | KRW 1.996,00 | +0,20 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.988,00 | 1,78K |
| 2026-08-20 | KRW 1.992,00 | +0,05 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.992,00 | 18 |
| 2026-08-19 | KRW 1.991,00 | -0,05 % | KRW 1.993,00 | KRW 1.997,00 | KRW 1.991,00 | 1,21K |
| 2026-08-18 | KRW 1.992,00 | +0,05 % | KRW 1.991,00 | KRW 1.992,00 | KRW 1.989,00 | 5,31K |
| 2026-08-14 | KRW 1.991,00 | +0,15 % | KRW 1.984,00 | KRW 1.992,00 | KRW 1.984,00 | 214 |
| 2026-08-13 | KRW 1.988,00 | -0,15 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.979,00 | 3,35K |
| 2026-08-12 | KRW 1.991,00 | -0,10 % | KRW 1.991,00 | KRW 1.993,00 | KRW 1.991,00 | 5,90K |
| 2026-08-11 | KRW 1.993,00 | -0,15 % | KRW 1.994,00 | KRW 1.995,00 | KRW 1.993,00 | 6,61K |
| 2026-08-10 | KRW 1.996,00 | -0,15 % | KRW 1.996,00 | KRW 1.998,00 | KRW 1.995,00 | 183 |
| 2026-08-07 | KRW 1.999,00 | +0,30 % | KRW 1.994,00 | KRW 1.999,00 | KRW 1.993,00 | 4,61K |
| 2026-08-06 | KRW 1.993,00 | -0,35 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.991,00 | 5,98K |
| 2026-08-05 | KRW 2.000,00 | +0,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.991,00 | 5,10K |
| 2026-08-04 | KRW 1.995,00 | 0,00 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.991,00 | 27,94K |
| 2026-08-03 | KRW 1.995,00 | 0,00 % | KRW 1.995,00 | KRW 1.996,00 | KRW 1.995,00 | 751 |
| 2026-07-31 | KRW 1.995,00 | -0,10 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.990,00 | 4,31K |
| 2026-07-30 | KRW 1.997,00 | -0,15 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.983,00 | 132,01K |
| 2026-07-29 | KRW 2.000,00 | -0,25 % | KRW 1.981,00 | KRW 2.005,00 | KRW 1.981,00 | 3,39K |
| 2026-07-28 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 3,22K |
| 2026-07-27 | KRW 2.005,00 | +0,25 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.970,00 | 48,35K |
| 2026-07-24 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.996,00 | 2,47K |
| 2026-07-23 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.988,00 | 737 |
| 2026-07-22 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 1,36K |
| 2026-07-21 | KRW 2.000,00 | +0,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 204 |
| 2026-07-20 | KRW 1.999,00 | 0,00 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.998,00 | 2,71K |
| 2026-07-16 | KRW 1.999,00 | -0,30 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.998,00 | 5,88K |
| 2026-07-15 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.985,00 | 32,39K |
| 2026-07-14 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 821 |
| 2026-07-13 | KRW 2.010,00 | 0,00 % | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 3,32K |
| 2026-07-10 | KRW 2.010,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 4,09K |
| 2026-07-09 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 13,15K |
| 2026-07-08 | KRW 2.005,00 | -0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 1,02K |
| 2026-07-07 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 35,35K |
| 2026-07-06 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 4,24K |
| 2026-07-03 | KRW 2.000,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 11,38K |
| 2026-07-02 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 18,03K |
| 2026-07-01 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 5,86K |
| 2026-06-30 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 525 |
| 2026-06-29 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 973 |
| 2026-06-26 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 6,64K |
| 2026-06-25 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 10,21K |
| 2026-06-24 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 7,04K |
| 2026-06-23 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.996,00 | 8,34K |
| 2026-06-22 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 1,58K |
| 2026-06-19 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.992,00 | 15,31K |
| 2026-06-18 | KRW 2.005,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 5,23K |
| 2026-06-17 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.015,00 | KRW 2.005,00 | 3,75K |
| 2026-06-16 | KRW 2.010,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 181 |
| 2026-06-15 | KRW 2.015,00 | +0,50 % | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 21,24K |
| 2026-06-12 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 509 |
| 2026-06-11 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 31,22K |
| 2026-06-10 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.995,00 | 1,45K |
| 2026-06-09 | KRW 2.000,00 | +0,20 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.998,00 | 279 |
| 2026-06-08 | KRW 1.996,00 | -0,45 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.995,00 | 31,33K |
| 2026-06-05 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 4,04K |
| 2026-06-04 | KRW 2.000,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 1,28K |
| 2026-06-02 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.997,00 | 11,08K |
| 2026-06-01 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 4,12K |
| 2026-05-29 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 5,87K |
| 2026-05-28 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 4,72K |
| 2026-05-27 | KRW 2.005,00 | -0,50 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.000,00 | 9,60K |
| 2026-05-26 | KRW 2.015,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 3,62K |
| 2026-05-22 | KRW 2.020,00 | 0,00 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.015,00 | 451 |