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 1.999,00 | +0,10 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.996,00 | 23,47K |
| 2026-10-01 | KRW 1.997,00 | -0,10 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.981,00 | 6,01K |
| 2026-09-30 | KRW 1.999,00 | +1,27 % | KRW 1.991,00 | KRW 1.999,00 | KRW 1.956,00 | 13,61K |
| 2026-09-29 | KRW 1.974,00 | 0,00 % | KRW 1.974,00 | KRW 1.974,00 | KRW 1.962,00 | 24,74K |
| 2026-09-28 | KRW 1.974,00 | -0,15 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.962,00 | 1,48K |
| 2026-09-23 | KRW 1.977,00 | +0,36 % | KRW 1.982,00 | KRW 1.983,00 | KRW 1.970,00 | 5,94K |
| 2026-09-22 | KRW 1.970,00 | -0,91 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.956,00 | 45,52K |
| 2026-09-21 | KRW 1.988,00 | +0,40 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.959,00 | 23,14K |
| 2026-09-18 | KRW 1.980,00 | -0,25 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.969,00 | 19,34K |
| 2026-09-17 | KRW 1.985,00 | +0,25 % | KRW 1.978,00 | KRW 1.990,00 | KRW 1.976,00 | 2,45K |
| 2026-09-16 | KRW 1.980,00 | -0,55 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.980,00 | 2,84K |
| 2026-09-15 | KRW 1.991,00 | -0,05 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.980,00 | 32 |
| 2026-09-14 | KRW 1.992,00 | -0,10 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.900,00 | 5,76K |
| 2026-09-11 | KRW 1.994,00 | 0,00 % | KRW 1.993,00 | KRW 1.994,00 | KRW 1.986,00 | 309 |
| 2026-09-10 | KRW 1.994,00 | 0,00 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.990,00 | 312 |
| 2026-09-09 | KRW 1.994,00 | +0,05 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.988,00 | 115 |
| 2026-09-08 | KRW 1.993,00 | -0,05 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.987,00 | 747 |
| 2026-09-07 | KRW 1.994,00 | +0,20 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.989,00 | 2,71K |
| 2026-09-04 | KRW 1.990,00 | -0,10 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.989,00 | 6,21K |
| 2026-09-03 | KRW 1.992,00 | -0,25 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.986,00 | 4,10K |
| 2026-09-02 | KRW 1.997,00 | 0,00 % | KRW 1.996,00 | KRW 1.997,00 | KRW 1.989,00 | 146 |
| 2026-09-01 | KRW 1.997,00 | 0,00 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.990,00 | 7,90K |
| 2026-08-31 | KRW 1.997,00 | +0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.983,00 | 5,39K |
| 2026-08-28 | KRW 1.995,00 | -0,15 % | KRW 1.995,00 | KRW 1.998,00 | KRW 1.988,00 | 5,90K |
| 2026-08-27 | KRW 1.998,00 | -0,10 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.990,00 | 8,39K |
| 2026-08-26 | KRW 2.000,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.991,00 | 879 |
| 2026-08-25 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.995,00 | 68 |
| 2026-08-24 | KRW 1.999,00 | +0,20 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 11 |
| 2026-08-21 | KRW 1.995,00 | +0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.986,00 | 1,59K |
| 2026-08-20 | KRW 1.993,00 | -0,30 % | KRW 1.995,00 | KRW 1.998,00 | KRW 1.982,00 | 5,10K |
| 2026-08-19 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.986,00 | 1,38K |
| 2026-08-18 | KRW 2.000,00 | +0,05 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.987,00 | 4,74K |
| 2026-08-14 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.987,00 | 273 |
| 2026-08-13 | KRW 2.000,00 | +0,25 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.987,00 | 5,82K |
| 2026-08-12 | KRW 1.995,00 | +0,10 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.987,00 | 4,83K |
| 2026-08-11 | KRW 1.993,00 | -0,15 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.987,00 | 6,45K |
| 2026-08-10 | KRW 1.996,00 | 0,00 % | KRW 1.989,00 | KRW 1.996,00 | KRW 1.989,00 | 387 |
| 2026-08-07 | KRW 1.996,00 | -0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.988,00 | 10,14K |
| 2026-08-06 | KRW 1.998,00 | -0,05 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.986,00 | 179 |
| 2026-08-05 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.980,00 | 4,42K |
| 2026-08-04 | KRW 1.999,00 | +0,05 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.984,00 | 4,60K |
| 2026-08-03 | KRW 1.998,00 | +0,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.984,00 | 837 |
| 2026-07-31 | KRW 1.993,00 | -0,35 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.984,00 | 3,46K |
| 2026-07-30 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.995,00 | 51 |
| 2026-07-29 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 3,19K |
| 2026-07-28 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.995,00 | 11,03K |
| 2026-07-27 | KRW 2.010,00 | +0,50 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 13,98K |
| 2026-07-24 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 634 |
| 2026-07-23 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 186 |
| 2026-07-22 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.986,00 | 2,47K |
| 2026-07-21 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.993,00 | 150 |
| 2026-07-20 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 5,58K |
| 2026-07-16 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.983,00 | 1,27K |
| 2026-07-15 | KRW 2.005,00 | -0,50 % | KRW 2.010,00 | KRW 2.015,00 | KRW 1.989,00 | 13,62K |
| 2026-07-14 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 659 |
| 2026-07-13 | KRW 2.015,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 1,37K |
| 2026-07-10 | KRW 2.020,00 | -0,25 % | KRW 2.015,00 | KRW 2.020,00 | KRW 2.000,00 | 37,22K |
| 2026-07-09 | KRW 2.025,00 | +0,75 % | KRW 2.010,00 | KRW 2.025,00 | KRW 2.005,00 | 10,24K |
| 2026-07-08 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.015,00 | KRW 2.000,00 | 10,95K |
| 2026-07-07 | KRW 2.010,00 | +0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.996,00 | 42,45K |
| 2026-07-06 | KRW 2.005,00 | -0,10 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 1,74K |
| 2026-07-03 | KRW 2.007,00 | -0,15 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 3,47K |
| 2026-07-02 | KRW 2.010,00 | -0,25 % | KRW 2.010,00 | KRW 2.015,00 | KRW 2.000,00 | 18,35K |
| 2026-07-01 | KRW 2.015,00 | -0,74 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 3,13K |
| 2026-06-30 | KRW 2.030,00 | +0,74 % | KRW 2.020,00 | KRW 2.030,00 | KRW 2.000,00 | 31,01K |
| 2026-06-29 | KRW 2.015,00 | +1,10 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.991,00 | 26,35K |
| 2026-06-26 | KRW 1.993,00 | -0,60 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.991,00 | 711 |
| 2026-06-25 | KRW 2.005,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.990,00 | 13,78K |
| 2026-06-24 | KRW 2.015,00 | -0,49 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.980,00 | 23,93K |
| 2026-06-23 | KRW 2.025,00 | +1,00 % | KRW 1.991,00 | KRW 2.030,00 | KRW 1.991,00 | 36,93K |
| 2026-06-22 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 20,01K |
| 2026-06-19 | KRW 2.005,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.985,00 | 3,07K |
| 2026-06-18 | KRW 2.005,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.000,00 | 816 |
| 2026-06-17 | KRW 2.010,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 1,37K |
| 2026-06-16 | KRW 2.015,00 | +0,50 % | KRW 1.996,00 | KRW 2.025,00 | KRW 1.996,00 | 31,66K |
| 2026-06-15 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 26,79K |
| 2026-06-12 | KRW 2.005,00 | +0,50 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.994,00 | 991 |
| 2026-06-11 | KRW 1.995,00 | -0,15 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 2,07K |
| 2026-06-10 | KRW 1.998,00 | -0,35 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.988,00 | 2,13K |
| 2026-06-09 | KRW 2.005,00 | +0,40 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.995,00 | 21,21K |
| 2026-06-08 | KRW 1.997,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.995,00 | 1,76K |
| 2026-06-05 | KRW 1.999,00 | +0,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.983,00 | 6,47K |
| 2026-06-04 | KRW 1.998,00 | -0,10 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.981,00 | 801 |
| 2026-06-02 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.998,00 | 3,45K |
| 2026-06-01 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 2,54K |
| 2026-05-29 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 11,25K |
| 2026-05-28 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 559 |
| 2026-05-27 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 13,06K |
| 2026-05-26 | KRW 2.000,00 | -0,10 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 3,25K |
| 2026-05-22 | KRW 2.002,00 | +0,10 % | KRW 2.000,00 | KRW 2.002,00 | KRW 2.000,00 | 7,78K |