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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.975,00 | +0,46 % | KRW 1.967,00 | KRW 1.977,00 | KRW 1.966,00 | 7,48K |
| 2026-09-30 | KRW 1.966,00 | -0,15 % | KRW 1.964,00 | KRW 1.984,00 | KRW 1.964,00 | 15,97K |
| 2026-09-29 | KRW 1.969,00 | -0,05 % | KRW 1.967,00 | KRW 1.970,00 | KRW 1.963,00 | 39,83K |
| 2026-09-28 | KRW 1.970,00 | +0,36 % | KRW 1.962,00 | KRW 1.970,00 | KRW 1.962,00 | 5,04K |
| 2026-09-23 | KRW 1.963,00 | -0,05 % | KRW 1.965,00 | KRW 1.975,00 | KRW 1.960,00 | 33,68K |
| 2026-09-22 | KRW 1.964,00 | 0,00 % | KRW 1.975,00 | KRW 1.986,00 | KRW 1.960,00 | 61,24K |
| 2026-09-21 | KRW 1.964,00 | -0,05 % | KRW 1.970,00 | KRW 1.972,00 | KRW 1.961,00 | 32,22K |
| 2026-09-18 | KRW 1.965,00 | -0,20 % | KRW 1.965,00 | KRW 1.975,00 | KRW 1.964,00 | 5,66K |
| 2026-09-17 | KRW 1.969,00 | +0,10 % | KRW 1.963,00 | KRW 1.972,00 | KRW 1.963,00 | 3,61K |
| 2026-09-16 | KRW 1.967,00 | -0,30 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.967,00 | 6,89K |
| 2026-09-15 | KRW 1.973,00 | +0,25 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.967,00 | 17,60K |
| 2026-09-14 | KRW 1.968,00 | +0,15 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.967,00 | 4,02K |
| 2026-09-11 | KRW 1.965,00 | -0,25 % | KRW 1.971,00 | KRW 1.981,00 | KRW 1.961,00 | 57,43K |
| 2026-09-10 | KRW 1.970,00 | -0,05 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.970,00 | 46,68K |
| 2026-09-09 | KRW 1.971,00 | -0,45 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.970,00 | 33,46K |
| 2026-09-08 | KRW 1.980,00 | -0,30 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.979,00 | 1,24K |
| 2026-09-07 | KRW 1.986,00 | 0,00 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.983,00 | 2,80K |
| 2026-09-04 | KRW 1.986,00 | +0,40 % | KRW 1.985,00 | KRW 1.990,00 | KRW 1.977,00 | 3,15K |
| 2026-09-03 | KRW 1.978,00 | -0,05 % | KRW 1.972,00 | KRW 1.985,00 | KRW 1.972,00 | 6,26K |
| 2026-09-02 | KRW 1.979,00 | -0,10 % | KRW 1.981,00 | KRW 1.985,00 | KRW 1.975,00 | 351 |
| 2026-09-01 | KRW 1.981,00 | +0,05 % | KRW 1.980,00 | KRW 1.985,00 | KRW 1.980,00 | 3,67K |
| 2026-08-31 | KRW 1.980,00 | +0,20 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.976,00 | 786 |
| 2026-08-28 | KRW 1.976,00 | -0,25 % | KRW 1.972,00 | KRW 1.981,00 | KRW 1.971,00 | 7,69K |
| 2026-08-27 | KRW 1.981,00 | -0,20 % | KRW 1.980,00 | KRW 1.985,00 | KRW 1.980,00 | 4,14K |
| 2026-08-26 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.994,00 | KRW 1.980,00 | 9,06K |
| 2026-08-25 | KRW 1.985,00 | +0,15 % | KRW 1.984,00 | KRW 1.987,00 | KRW 1.980,00 | 3,57K |
| 2026-08-24 | KRW 1.982,00 | -0,10 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.980,00 | 1,42K |
| 2026-08-21 | KRW 1.984,00 | +0,46 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.984,00 | 3,41K |
| 2026-08-20 | KRW 1.975,00 | -0,25 % | KRW 1.980,00 | KRW 1.983,00 | KRW 1.965,00 | 20,24K |
| 2026-08-19 | KRW 1.980,00 | +0,10 % | KRW 1.977,00 | KRW 1.988,00 | KRW 1.975,00 | 4,75K |
| 2026-08-18 | KRW 1.978,00 | -0,10 % | KRW 1.970,00 | KRW 1.983,00 | KRW 1.967,00 | 920 |
| 2026-08-14 | KRW 1.980,00 | +0,05 % | KRW 1.978,00 | KRW 1.980,00 | KRW 1.977,00 | 2,72K |
| 2026-08-13 | KRW 1.979,00 | 0,00 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.978,00 | 463 |
| 2026-08-12 | KRW 1.979,00 | +0,10 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.978,00 | 1,19K |
| 2026-08-11 | KRW 1.977,00 | -0,20 % | KRW 1.973,00 | KRW 1.983,00 | KRW 1.973,00 | 10,98K |
| 2026-08-10 | KRW 1.981,00 | +0,46 % | KRW 1.972,00 | KRW 1.987,00 | KRW 1.972,00 | 78,44K |
| 2026-08-07 | KRW 1.972,00 | -0,25 % | KRW 1.968,00 | KRW 1.981,00 | KRW 1.964,00 | 10,29K |
| 2026-08-06 | KRW 1.977,00 | -0,40 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.977,00 | 217 |
| 2026-08-05 | KRW 1.985,00 | +0,25 % | KRW 1.977,00 | KRW 1.985,00 | KRW 1.977,00 | 1,75K |
| 2026-08-04 | KRW 1.980,00 | +0,15 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.977,00 | 2,44K |
| 2026-08-03 | KRW 1.977,00 | +0,10 % | KRW 1.975,00 | KRW 1.980,00 | KRW 1.966,00 | 462 |
| 2026-07-31 | KRW 1.975,00 | -0,45 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.974,00 | 8,15K |
| 2026-07-30 | KRW 1.984,00 | 0,00 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.972,00 | 3,12K |
| 2026-07-29 | KRW 1.984,00 | +0,46 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.976,00 | 9,96K |
| 2026-07-28 | KRW 1.975,00 | 0,00 % | KRW 1.971,00 | KRW 1.997,00 | KRW 1.970,00 | 5,47K |
| 2026-07-27 | KRW 1.975,00 | -0,10 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.970,00 | 10,99K |
| 2026-07-24 | KRW 1.977,00 | -0,70 % | KRW 1.975,00 | KRW 1.990,00 | KRW 1.975,00 | 2,41K |
| 2026-07-23 | KRW 1.991,00 | +0,50 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.984,00 | 1,26K |
| 2026-07-22 | KRW 1.981,00 | -0,05 % | KRW 1.976,00 | KRW 1.994,00 | KRW 1.975,00 | 37,65K |
| 2026-07-21 | KRW 1.982,00 | +0,41 % | KRW 1.977,00 | KRW 1.982,00 | KRW 1.972,00 | 13,25K |
| 2026-07-20 | KRW 1.974,00 | -0,20 % | KRW 1.964,00 | KRW 1.979,00 | KRW 1.964,00 | 5,27K |
| 2026-07-16 | KRW 1.978,00 | -0,15 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.974,00 | 10,89K |
| 2026-07-15 | KRW 1.981,00 | -0,35 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.972,00 | 34,37K |
| 2026-07-14 | KRW 1.988,00 | 0,00 % | KRW 1.985,00 | KRW 1.992,00 | KRW 1.985,00 | 11,42K |
| 2026-07-13 | KRW 1.988,00 | -0,30 % | KRW 1.985,00 | KRW 1.994,00 | KRW 1.985,00 | 7,04K |
| 2026-07-10 | KRW 1.994,00 | -0,05 % | KRW 1.982,00 | KRW 1.995,00 | KRW 1.982,00 | 8,44K |
| 2026-07-09 | KRW 1.995,00 | +0,15 % | KRW 1.992,00 | KRW 1.997,00 | KRW 1.984,00 | 8,06K |
| 2026-07-08 | KRW 1.992,00 | -0,10 % | KRW 1.995,00 | KRW 1.996,00 | KRW 1.985,00 | 4,25K |
| 2026-07-07 | KRW 1.994,00 | +0,45 % | KRW 1.985,00 | KRW 1.999,00 | KRW 1.970,00 | 46,17K |
| 2026-07-06 | KRW 1.985,00 | -0,30 % | KRW 1.985,00 | KRW 1.995,00 | KRW 1.977,00 | 15,21K |
| 2026-07-03 | KRW 1.991,00 | +0,05 % | KRW 1.990,00 | KRW 1.996,00 | KRW 1.987,00 | 1,10K |
| 2026-07-02 | KRW 1.990,00 | -0,30 % | KRW 1.986,00 | KRW 1.993,00 | KRW 1.986,00 | 14,80K |
| 2026-07-01 | KRW 1.996,00 | -0,15 % | KRW 1.995,00 | KRW 1.997,00 | KRW 1.995,00 | 15,63K |
| 2026-06-30 | KRW 1.999,00 | +0,45 % | KRW 1.985,00 | KRW 1.999,00 | KRW 1.985,00 | 7,55K |
| 2026-06-29 | KRW 1.990,00 | +0,05 % | KRW 1.989,00 | KRW 1.996,00 | KRW 1.987,00 | 7,47K |
| 2026-06-26 | KRW 1.989,00 | +0,05 % | KRW 1.988,00 | KRW 1.990,00 | KRW 1.981,00 | 4,68K |
| 2026-06-25 | KRW 1.988,00 | -0,30 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.986,00 | 820 |
| 2026-06-24 | KRW 1.994,00 | -0,10 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.981,00 | 790 |
| 2026-06-23 | KRW 1.996,00 | +0,25 % | KRW 1.991,00 | KRW 1.996,00 | KRW 1.984,00 | 2,80K |
| 2026-06-22 | KRW 1.991,00 | 0,00 % | KRW 1.991,00 | KRW 1.995,00 | KRW 1.974,00 | 40,16K |
| 2026-06-19 | KRW 1.991,00 | -0,15 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.986,00 | 4,13K |
| 2026-06-18 | KRW 1.994,00 | -0,05 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.994,00 | 13,40K |
| 2026-06-17 | KRW 1.995,00 | -0,10 % | KRW 1.998,00 | KRW 1.999,00 | KRW 1.993,00 | 7,31K |
| 2026-06-16 | KRW 1.997,00 | +0,15 % | KRW 1.992,00 | KRW 1.999,00 | KRW 1.992,00 | 19,68K |
| 2026-06-15 | KRW 1.994,00 | -0,05 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.990,00 | 1,83K |
| 2026-06-12 | KRW 1.995,00 | -0,05 % | KRW 1.990,00 | KRW 1.997,00 | KRW 1.989,00 | 2,92K |
| 2026-06-11 | KRW 1.996,00 | +0,15 % | KRW 1.984,00 | KRW 1.998,00 | KRW 1.984,00 | 452 |
| 2026-06-10 | KRW 1.993,00 | +0,10 % | KRW 1.990,00 | KRW 1.998,00 | KRW 1.990,00 | 1,32K |
| 2026-06-09 | KRW 1.991,00 | -0,30 % | KRW 1.985,00 | KRW 1.997,00 | KRW 1.983,00 | 6,68K |
| 2026-06-08 | KRW 1.997,00 | 0,00 % | KRW 1.992,00 | KRW 1.997,00 | KRW 1.980,00 | 48,42K |
| 2026-06-05 | KRW 1.997,00 | -0,05 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.980,00 | 2,41K |
| 2026-06-04 | KRW 1.998,00 | +0,25 % | KRW 1.993,00 | KRW 1.999,00 | KRW 1.992,00 | 1,47K |
| 2026-06-02 | KRW 1.993,00 | +0,20 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.989,00 | 9,21K |
| 2026-06-01 | KRW 1.989,00 | -0,50 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.988,00 | 81,54K |
| 2026-05-29 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.992,00 | 10,09K |
| 2026-05-28 | KRW 2.000,00 | +0,30 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.990,00 | 10,59K |
| 2026-05-27 | KRW 1.994,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.993,00 | 6,84K |
| 2026-05-26 | KRW 1.997,00 | -0,10 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.996,00 | 2,45K |
| 2026-05-22 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.997,00 | 2,01K |
| 2026-05-21 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.997,00 | 2,36K |