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 1.986,00 | -0,50 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.979,00 | 2,04K |
| 2026-10-01 | KRW 1.996,00 | 0,00 % | KRW 1.996,00 | KRW 1.998,00 | KRW 1.985,00 | 2,51K |
| 2026-09-30 | KRW 1.996,00 | +0,81 % | KRW 1.993,00 | KRW 1.996,00 | KRW 1.990,00 | 5,09K |
| 2026-09-29 | KRW 1.980,00 | -0,05 % | KRW 1.961,00 | KRW 1.981,00 | KRW 1.961,00 | 9,60K |
| 2026-09-28 | KRW 1.981,00 | -0,35 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.970,00 | 3,44K |
| 2026-09-23 | KRW 1.988,00 | +0,51 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.974,00 | 81 |
| 2026-09-22 | KRW 1.978,00 | -0,45 % | KRW 1.987,00 | KRW 1.989,00 | KRW 1.976,00 | 7,92K |
| 2026-09-21 | KRW 1.987,00 | -0,25 % | KRW 1.985,00 | KRW 1.993,00 | KRW 1.984,00 | 1,08K |
| 2026-09-18 | KRW 1.992,00 | +0,10 % | KRW 1.988,00 | KRW 1.994,00 | KRW 1.988,00 | 122 |
| 2026-09-17 | KRW 1.990,00 | +0,05 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.989,00 | 23 |
| 2026-09-16 | KRW 1.989,00 | -0,25 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.989,00 | 4,23K |
| 2026-09-15 | KRW 1.994,00 | +0,20 % | KRW 1.990,00 | KRW 1.994,00 | KRW 1.990,00 | 9 |
| 2026-09-14 | KRW 1.990,00 | +0,25 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.985,00 | 2,17K |
| 2026-09-11 | KRW 1.985,00 | 0,00 % | KRW 1.983,00 | KRW 1.985,00 | KRW 1.983,00 | 5,61K |
| 2026-09-10 | KRW 1.985,00 | -0,40 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.985,00 | 9,79K |
| 2026-09-09 | KRW 1.993,00 | +0,15 % | KRW 1.986,00 | KRW 1.995,00 | KRW 1.986,00 | 475 |
| 2026-09-08 | KRW 1.990,00 | +0,10 % | KRW 1.985,00 | KRW 1.995,00 | KRW 1.984,00 | 620 |
| 2026-09-07 | KRW 1.988,00 | -0,30 % | KRW 1.986,00 | KRW 1.989,00 | KRW 1.972,00 | 28,57K |
| 2026-09-04 | KRW 1.994,00 | 0,00 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.981,00 | 30,53K |
| 2026-09-03 | KRW 1.994,00 | -0,15 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.992,00 | 4,63K |
| 2026-09-02 | KRW 1.997,00 | 0,00 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.997,00 | 5,14K |
| 2026-09-01 | KRW 1.997,00 | +0,50 % | KRW 1.994,00 | KRW 1.999,00 | KRW 1.987,00 | 6,53K |
| 2026-08-31 | KRW 1.987,00 | -0,10 % | KRW 1.989,00 | KRW 1.992,00 | KRW 1.984,00 | 4,36K |
| 2026-08-28 | KRW 1.989,00 | -0,35 % | KRW 1.990,00 | KRW 1.994,00 | KRW 1.987,00 | 2,30K |
| 2026-08-27 | KRW 1.996,00 | 0,00 % | KRW 1.990,00 | KRW 1.997,00 | KRW 1.990,00 | 2,63K |
| 2026-08-26 | KRW 1.996,00 | +0,40 % | KRW 1.984,00 | KRW 1.998,00 | KRW 1.984,00 | 281 |
| 2026-08-25 | KRW 1.988,00 | +0,20 % | KRW 1.983,00 | KRW 1.989,00 | KRW 1.983,00 | 1,94K |
| 2026-08-24 | KRW 1.984,00 | -0,20 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.982,00 | 76 |
| 2026-08-21 | KRW 1.988,00 | -0,20 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.982,00 | 30 |
| 2026-08-20 | KRW 1.992,00 | 0,00 % | KRW 1.969,00 | KRW 1.992,00 | KRW 1.969,00 | 1,04K |
| 2026-08-19 | KRW 1.992,00 | +0,30 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.980,00 | 17,22K |
| 2026-08-18 | KRW 1.986,00 | +0,05 % | KRW 1.990,00 | KRW 1.994,00 | KRW 1.984,00 | 2,59K |
| 2026-08-14 | KRW 1.985,00 | -0,10 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.985,00 | 239 |
| 2026-08-13 | KRW 1.987,00 | +0,05 % | KRW 1.987,00 | KRW 1.990,00 | KRW 1.987,00 | 1,16K |
| 2026-08-12 | KRW 1.986,00 | 0,00 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.985,00 | 822 |
| 2026-08-11 | KRW 1.986,00 | -0,15 % | KRW 1.987,00 | KRW 1.989,00 | KRW 1.986,00 | 3,85K |
| 2026-08-10 | KRW 1.989,00 | -0,10 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.989,00 | 742 |
| 2026-08-07 | KRW 1.991,00 | -0,15 % | KRW 1.986,00 | KRW 1.993,00 | KRW 1.986,00 | 1,22K |
| 2026-08-06 | KRW 1.994,00 | 0,00 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.992,00 | 1,03K |
| 2026-08-05 | KRW 1.994,00 | +0,05 % | KRW 1.994,00 | KRW 1.995,00 | KRW 1.984,00 | 4,96K |
| 2026-08-04 | KRW 1.993,00 | +0,05 % | KRW 1.966,00 | KRW 1.993,00 | KRW 1.966,00 | 5,75K |
| 2026-08-03 | KRW 1.992,00 | +0,35 % | KRW 1.983,00 | KRW 1.992,00 | KRW 1.983,00 | 1,03K |
| 2026-07-31 | KRW 1.985,00 | +0,05 % | KRW 1.984,00 | KRW 1.985,00 | KRW 1.984,00 | 11,39K |
| 2026-07-30 | KRW 1.984,00 | -0,45 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.977,00 | 23,25K |
| 2026-07-29 | KRW 1.993,00 | +0,25 % | KRW 1.982,00 | KRW 1.998,00 | KRW 1.982,00 | 11,11K |
| 2026-07-28 | KRW 1.988,00 | -0,10 % | KRW 1.985,00 | KRW 1.999,00 | KRW 1.985,00 | 3,43K |
| 2026-07-27 | KRW 1.990,00 | +0,20 % | KRW 1.987,00 | KRW 1.999,00 | KRW 1.987,00 | 16,38K |
| 2026-07-24 | KRW 1.986,00 | -0,45 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.986,00 | 6,03K |
| 2026-07-23 | KRW 1.995,00 | +0,25 % | KRW 1.990,00 | KRW 1.995,00 | KRW 1.988,00 | 1,64K |
| 2026-07-22 | KRW 1.990,00 | +0,20 % | KRW 1.989,00 | KRW 1.997,00 | KRW 1.989,00 | 371 |
| 2026-07-21 | KRW 1.986,00 | -0,45 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.980,00 | 131 |
| 2026-07-20 | KRW 1.995,00 | +0,10 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.986,00 | 3,80K |
| 2026-07-16 | KRW 1.993,00 | +0,15 % | KRW 1.980,00 | KRW 1.993,00 | KRW 1.971,00 | 1,69K |
| 2026-07-15 | KRW 1.990,00 | -0,15 % | KRW 1.993,00 | KRW 1.997,00 | KRW 1.982,00 | 9,55K |
| 2026-07-14 | KRW 1.993,00 | 0,00 % | KRW 1.993,00 | KRW 1.998,00 | KRW 1.993,00 | 1,42K |
| 2026-07-13 | KRW 1.993,00 | 0,00 % | KRW 1.993,00 | KRW 1.999,00 | KRW 1.993,00 | 2,68K |
| 2026-07-10 | KRW 1.993,00 | +0,15 % | KRW 1.991,00 | KRW 1.999,00 | KRW 1.991,00 | 11,61K |
| 2026-07-09 | KRW 1.990,00 | -0,25 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.988,00 | 3,38K |
| 2026-07-08 | KRW 1.995,00 | 0,00 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.990,00 | 6,21K |
| 2026-07-07 | KRW 1.995,00 | +0,05 % | KRW 1.991,00 | KRW 1.996,00 | KRW 1.991,00 | 8,16K |
| 2026-07-06 | KRW 1.994,00 | -0,10 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.994,00 | 365 |
| 2026-07-03 | KRW 1.996,00 | 0,00 % | KRW 1.995,00 | KRW 1.996,00 | KRW 1.993,00 | 10,01K |
| 2026-07-02 | KRW 1.996,00 | +0,05 % | KRW 1.994,00 | KRW 1.998,00 | KRW 1.994,00 | 8,25K |
| 2026-07-01 | KRW 1.995,00 | -0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.993,00 | 7,22K |
| 2026-06-30 | KRW 1.997,00 | +0,05 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.996,00 | 38 |
| 2026-06-29 | KRW 1.996,00 | +0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.992,00 | 3,12K |
| 2026-06-26 | KRW 1.994,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.991,00 | 705 |
| 2026-06-25 | KRW 1.996,00 | -0,20 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.994,00 | 2,47K |
| 2026-06-24 | KRW 2.000,00 | 0,00 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.989,00 | 3,66K |
| 2026-06-23 | KRW 2.000,00 | +0,20 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.993,00 | 3,49K |
| 2026-06-22 | KRW 1.996,00 | -0,45 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 8,29K |
| 2026-06-19 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.995,00 | 5,88K |
| 2026-06-18 | KRW 2.000,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 9,53K |
| 2026-06-17 | KRW 2.000,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.993,00 | 6,34K |
| 2026-06-16 | KRW 2.000,00 | +0,20 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 2,11K |
| 2026-06-15 | KRW 1.996,00 | +0,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 2,25K |
| 2026-06-12 | KRW 1.995,00 | -0,05 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.994,00 | 516 |
| 2026-06-11 | KRW 1.996,00 | +0,05 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.994,00 | 3,09K |
| 2026-06-10 | KRW 1.995,00 | -0,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.993,00 | 56,73K |
| 2026-06-09 | KRW 2.000,00 | +0,35 % | KRW 1.992,00 | KRW 2.005,00 | KRW 1.991,00 | 2,43K |
| 2026-06-08 | KRW 1.993,00 | -0,20 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.993,00 | 2,37K |
| 2026-06-05 | KRW 1.997,00 | -0,40 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 2,03K |
| 2026-06-04 | KRW 2.005,00 | +0,50 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.995,00 | 22,03K |
| 2026-06-02 | KRW 1.995,00 | -0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.993,00 | 16,38K |
| 2026-06-01 | KRW 1.997,00 | -1,14 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.997,00 | 3,56K |
| 2026-05-29 | KRW 2.020,00 | +1,05 % | KRW 1.998,00 | KRW 2.030,00 | KRW 1.995,00 | 22,94K |
| 2026-05-28 | KRW 1.999,00 | -0,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.999,00 | 864 |
| 2026-05-27 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.995,00 | 5,56K |
| 2026-05-26 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 3,05K |
| 2026-05-22 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 730 |