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 1.980,00 | +0,76 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.966,00 | 767 |
| 2026-10-01 | KRW 1.965,00 | +0,15 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.964,00 | 23 |
| 2026-09-30 | KRW 1.962,00 | +0,20 % | KRW 1.974,00 | KRW 1.987,00 | KRW 1.951,00 | 12,93K |
| 2026-09-29 | KRW 1.958,00 | -0,15 % | KRW 1.968,00 | KRW 1.968,00 | KRW 1.955,00 |
| 2,84K |
| 2026-09-28 | KRW 1.961,00 | +0,05 % | KRW 1.960,00 | KRW 1.969,00 | KRW 1.955,00 | 203 |
| 2026-09-23 | KRW 1.960,00 | -0,05 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.950,00 | 23,38K |
| 2026-09-22 | KRW 1.961,00 | +0,05 % | KRW 1.961,00 | KRW 1.979,00 | KRW 1.958,00 | 12,11K |
| 2026-09-21 | KRW 1.960,00 | -1,01 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.941,00 | 3,12K |
| 2026-09-18 | KRW 1.980,00 | +0,66 % | KRW 1.981,00 | KRW 1.982,00 | KRW 1.965,00 | 3,49K |
| 2026-09-17 | KRW 1.967,00 | +0,05 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.965,00 | 2,18K |
| 2026-09-16 | KRW 1.966,00 | -0,25 % | KRW 1.971,00 | KRW 1.987,00 | KRW 1.966,00 | 14,50K |
| 2026-09-15 | KRW 1.971,00 | -0,40 % | KRW 1.981,00 | KRW 1.992,00 | KRW 1.971,00 | 9,75K |
| 2026-09-14 | KRW 1.979,00 | -0,20 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.974,00 | 2,06K |
| 2026-09-11 | KRW 1.983,00 | +0,15 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.983,00 | 17 |
| 2026-09-10 | KRW 1.980,00 | -0,25 % | KRW 1.985,00 | KRW 1.991,00 | KRW 1.978,00 | 2,11K |
| 2026-09-09 | KRW 1.985,00 | 0,00 % | KRW 1.978,00 | KRW 1.991,00 | KRW 1.975,00 | 2,65K |
| 2026-09-08 | KRW 1.985,00 | -0,20 % | KRW 1.989,00 | KRW 1.993,00 | KRW 1.978,00 | 1,79K |
| 2026-09-07 | KRW 1.989,00 | +0,40 % | KRW 1.981,00 | KRW 1.991,00 | KRW 1.979,00 | 639 |
| 2026-09-04 | KRW 1.981,00 | -0,10 % | KRW 1.982,00 | KRW 1.985,00 | KRW 1.981,00 | 53,20K |
| 2026-09-03 | KRW 1.983,00 | +0,05 % | KRW 1.975,00 | KRW 1.990,00 | KRW 1.975,00 | 6,34K |
| 2026-09-02 | KRW 1.982,00 | -0,35 % | KRW 1.982,00 | KRW 1.990,00 | KRW 1.982,00 | 32,28K |
| 2026-09-01 | KRW 1.989,00 | +0,56 % | KRW 1.978,00 | KRW 1.989,00 | KRW 1.978,00 | 4,07K |
| 2026-08-31 | KRW 1.978,00 | +0,20 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.975,00 | 6,83K |
| 2026-08-28 | KRW 1.974,00 | -0,40 % | KRW 1.975,00 | KRW 1.986,00 | KRW 1.974,00 | 5,18K |
| 2026-08-27 | KRW 1.982,00 | -0,15 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.975,00 | 7,61K |
| 2026-08-26 | KRW 1.985,00 | +0,51 % | KRW 1.975,00 | KRW 1.985,00 | KRW 1.973,00 | 21,05K |
| 2026-08-25 | KRW 1.975,00 | -0,05 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.975,00 | 5,42K |
| 2026-08-24 | KRW 1.976,00 | -0,45 % | KRW 1.975,00 | KRW 1.985,00 | KRW 1.975,00 | 1,27K |
| 2026-08-21 | KRW 1.985,00 | +0,05 % | KRW 1.984,00 | KRW 1.991,00 | KRW 1.984,00 | 41 |
| 2026-08-20 | KRW 1.984,00 | -0,20 % | KRW 1.983,00 | KRW 1.992,00 | KRW 1.976,00 | 5,64K |
| 2026-08-19 | KRW 1.988,00 | -0,10 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.988,00 | 1,00K |
| 2026-08-18 | KRW 1.990,00 | -0,20 % | KRW 1.984,00 | KRW 1.993,00 | KRW 1.984,00 | 974 |
| 2026-08-14 | KRW 1.994,00 | +0,40 % | KRW 1.986,00 | KRW 1.995,00 | KRW 1.986,00 | 111 |
| 2026-08-13 | KRW 1.986,00 | +0,10 % | KRW 1.984,00 | KRW 1.993,00 | KRW 1.984,00 | 124 |
| 2026-08-12 | KRW 1.984,00 | +0,05 % | KRW 1.983,00 | KRW 1.990,00 | KRW 1.983,00 | 454 |
| 2026-08-11 | KRW 1.983,00 | -0,20 % | KRW 1.983,00 | KRW 1.987,00 | KRW 1.983,00 | 5,02K |
| 2026-08-10 | KRW 1.987,00 | -0,15 % | KRW 1.986,00 | KRW 1.990,00 | KRW 1.986,00 | 332 |
| 2026-08-07 | KRW 1.990,00 | 0,00 % | KRW 1.975,00 | KRW 1.996,00 | KRW 1.973,00 | 15,50K |
| 2026-08-06 | KRW 1.990,00 | +0,05 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.982,00 | 9,44K |
| 2026-08-05 | KRW 1.989,00 | +0,10 % | KRW 1.987,00 | KRW 1.990,00 | KRW 1.982,00 | 2,08K |
| 2026-08-04 | KRW 1.987,00 | -0,25 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.978,00 | 3,24K |
| 2026-08-03 | KRW 1.992,00 | +0,96 % | KRW 1.975,00 | KRW 1.994,00 | KRW 1.973,00 | 105 |
| 2026-07-31 | KRW 1.973,00 | -0,20 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.973,00 | 2,66K |
| 2026-07-30 | KRW 1.977,00 | 0,00 % | KRW 1.977,00 | KRW 1.978,00 | KRW 1.975,00 | 3,07K |
| 2026-07-29 | KRW 1.977,00 | -0,10 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.977,00 | 2,46K |
| 2026-07-28 | KRW 1.979,00 | -0,85 % | KRW 1.980,00 | KRW 1.997,00 | KRW 1.973,00 | 6,65K |
| 2026-07-27 | KRW 1.996,00 | -0,15 % | KRW 1.976,00 | KRW 1.997,00 | KRW 1.976,00 | 6,52K |
| 2026-07-24 | KRW 1.999,00 | +0,55 % | KRW 1.982,00 | KRW 1.999,00 | KRW 1.976,00 | 9,63K |
| 2026-07-23 | KRW 1.988,00 | -0,15 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.988,00 | 951 |
| 2026-07-22 | KRW 1.991,00 | +0,25 % | KRW 1.975,00 | KRW 1.997,00 | KRW 1.975,00 | 10,74K |
| 2026-07-21 | KRW 1.986,00 | -0,05 % | KRW 1.987,00 | KRW 1.997,00 | KRW 1.980,00 | 9,65K |
| 2026-07-20 | KRW 1.987,00 | +0,61 % | KRW 1.981,00 | KRW 1.992,00 | KRW 1.980,00 | 9,53K |
| 2026-07-16 | KRW 1.975,00 | 0,00 % | KRW 1.977,00 | KRW 1.990,00 | KRW 1.973,00 | 9,26K |
| 2026-07-15 | KRW 1.975,00 | -0,55 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.973,00 | 30,47K |
| 2026-07-14 | KRW 1.986,00 | -0,35 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.984,00 | 5,97K |
| 2026-07-13 | KRW 1.993,00 | -0,10 % | KRW 1.992,00 | KRW 1.996,00 | KRW 1.992,00 | 4,74K |
| 2026-07-10 | KRW 1.995,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 892 |
| 2026-07-09 | KRW 1.996,00 | +0,45 % | KRW 1.985,00 | KRW 1.999,00 | KRW 1.985,00 | 9,26K |
| 2026-07-08 | KRW 1.987,00 | +0,05 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.985,00 | 3,84K |
| 2026-07-07 | KRW 1.986,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.986,00 | 8,03K |
| 2026-07-06 | KRW 1.986,00 | -0,20 % | KRW 1.985,00 | KRW 1.990,00 | KRW 1.985,00 | 1,83K |
| 2026-07-03 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.998,00 | KRW 1.986,00 | 6,52K |
| 2026-07-02 | KRW 1.990,00 | -0,15 % | KRW 1.984,00 | KRW 1.998,00 | KRW 1.984,00 | 11,11K |
| 2026-07-01 | KRW 1.993,00 | -0,35 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.990,00 | 5,31K |
| 2026-06-30 | KRW 2.000,00 | +0,40 % | KRW 1.981,00 | KRW 2.000,00 | KRW 1.981,00 | 6,94K |
| 2026-06-29 | KRW 1.992,00 | +0,20 % | KRW 1.988,00 | KRW 1.992,00 | KRW 1.988,00 | 2,72K |
| 2026-06-26 | KRW 1.988,00 | -0,05 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.988,00 | 7,86K |
| 2026-06-25 | KRW 1.989,00 | +0,10 % | KRW 1.987,00 | KRW 1.995,00 | KRW 1.987,00 | 223 |
| 2026-06-24 | KRW 1.987,00 | -0,05 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.986,00 | 44,77K |
| 2026-06-23 | KRW 1.988,00 | -0,15 % | KRW 1.992,00 | KRW 1.995,00 | KRW 1.986,00 | 2,09K |
| 2026-06-22 | KRW 1.991,00 | +0,05 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.990,00 | 15,56K |
| 2026-06-19 | KRW 1.990,00 | -0,45 % | KRW 1.992,00 | KRW 1.995,00 | KRW 1.989,00 | 2,01K |
| 2026-06-18 | KRW 1.999,00 | +0,30 % | KRW 1.993,00 | KRW 1.999,00 | KRW 1.993,00 | 11,67K |
| 2026-06-17 | KRW 1.993,00 | -0,15 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.991,00 | 16,86K |
| 2026-06-16 | KRW 1.996,00 | -0,20 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.996,00 | 7,56K |
| 2026-06-15 | KRW 2.000,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.999,00 | 5,63K |
| 2026-06-12 | KRW 2.000,00 | +0,25 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.995,00 | 1,45K |
| 2026-06-11 | KRW 1.995,00 | 0,00 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.989,00 | 5,61K |
| 2026-06-10 | KRW 1.995,00 | -0,10 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.986,00 | 4,18K |
| 2026-06-09 | KRW 1.997,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.997,00 | 2,42K |
| 2026-06-08 | KRW 1.999,00 | +0,10 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.987,00 | 17,13K |
| 2026-06-05 | KRW 1.997,00 | +0,10 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.995,00 | 2,19K |
| 2026-06-04 | KRW 1.995,00 | 0,00 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.993,00 | 3,05K |
| 2026-06-02 | KRW 1.995,00 | -0,10 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.994,00 | 6,42K |
| 2026-06-01 | KRW 1.997,00 | -0,15 % | KRW 1.992,00 | KRW 1.998,00 | KRW 1.990,00 | 6,07K |
| 2026-05-29 | KRW 2.000,00 | +0,20 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.995,00 | 9,31K |
| 2026-05-28 | KRW 1.996,00 | -0,05 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.990,00 | 12,79K |
| 2026-05-27 | KRW 1.997,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.997,00 | 10,49K |
| 2026-05-26 | KRW 1.997,00 | +0,05 % | KRW 1.997,00 | KRW 1.999,00 | KRW 1.996,00 | 5,71K |
| 2026-05-22 | KRW 1.996,00 | 0,00 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.996,00 | 1,53K |