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 | -0,25 % | KRW 1.984,00 | KRW 1.987,00 | KRW 1.969,00 | 998 |
| 2026-10-01 | KRW 1.985,00 | -0,05 % | KRW 1.986,00 | KRW 1.987,00 | KRW 1.963,00 | 1,72K |
| 2026-09-30 | KRW 1.986,00 | +0,30 % | KRW 1.984,00 | KRW 1.987,00 | KRW 1.961,00 | 6,18K |
| 2026-09-29 | KRW 1.980,00 | -0,05 % | KRW 1.961,00 | KRW 1.981,00 | KRW 1.954,00 | 2,82K |
| 2026-09-28 | KRW 1.981,00 | +0,41 % | KRW 1.975,00 | KRW 1.981,00 | KRW 1.968,00 | 1,05K |
| 2026-09-23 | KRW 1.973,00 | -0,15 % | KRW 1.984,00 | KRW 1.987,00 | KRW 1.963,00 | 4,88K |
| 2026-09-22 | KRW 1.976,00 | -0,55 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.965,00 | 3,55K |
| 2026-09-21 | KRW 1.987,00 | +0,05 % | KRW 1.975,00 | KRW 1.989,00 | KRW 1.975,00 | 2,87K |
| 2026-09-18 | KRW 1.986,00 | +0,10 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.975,00 | 6,76K |
| 2026-09-17 | KRW 1.984,00 | +0,10 % | KRW 1.984,00 | KRW 1.992,00 | KRW 1.975,00 | 3,71K |
| 2026-09-16 | KRW 1.982,00 | -0,25 % | KRW 1.987,00 | KRW 1.988,00 | KRW 1.975,00 | 7,31K |
| 2026-09-15 | KRW 1.987,00 | +0,10 % | KRW 1.984,00 | KRW 1.990,00 | KRW 1.978,00 | 485 |
| 2026-09-14 | KRW 1.985,00 | -0,30 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.977,00 | 4,55K |
| 2026-09-11 | KRW 1.991,00 | 0,00 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.988,00 | 1,89K |
| 2026-09-10 | KRW 1.991,00 | +0,35 % | KRW 1.984,00 | KRW 1.991,00 | KRW 1.977,00 | 14,16K |
| 2026-09-09 | KRW 1.984,00 | -0,10 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.981,00 | 882 |
| 2026-09-08 | KRW 1.986,00 | 0,00 % | KRW 1.987,00 | KRW 1.988,00 | KRW 1.984,00 | 2,38K |
| 2026-09-07 | KRW 1.986,00 | +0,10 % | KRW 1.982,00 | KRW 1.987,00 | KRW 1.980,00 | 2,94K |
| 2026-09-04 | KRW 1.984,00 | +0,05 % | KRW 1.981,00 | KRW 1.986,00 | KRW 1.981,00 | 11,10K |
| 2026-09-03 | KRW 1.983,00 | +0,05 % | KRW 1.982,00 | KRW 1.987,00 | KRW 1.980,00 | 5,49K |
| 2026-09-02 | KRW 1.982,00 | +0,05 % | KRW 1.982,00 | KRW 1.994,00 | KRW 1.982,00 | 6,61K |
| 2026-09-01 | KRW 1.981,00 | +0,05 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.979,00 | 1,30K |
| 2026-08-31 | KRW 1.980,00 | 0,00 % | KRW 1.980,00 | KRW 1.981,00 | KRW 1.978,00 | 2,92K |
| 2026-08-28 | KRW 1.980,00 | 0,00 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.976,00 | 4,97K |
| 2026-08-27 | KRW 1.980,00 | +0,10 % | KRW 1.978,00 | KRW 1.982,00 | KRW 1.977,00 | 9,52K |
| 2026-08-26 | KRW 1.978,00 | -0,10 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.975,00 | 3,03K |
| 2026-08-25 | KRW 1.980,00 | +0,15 % | KRW 1.976,00 | KRW 1.982,00 | KRW 1.973,00 | 9,00K |
| 2026-08-24 | KRW 1.977,00 | +0,20 % | KRW 1.973,00 | KRW 1.983,00 | KRW 1.973,00 | 6,70K |
| 2026-08-21 | KRW 1.973,00 | 0,00 % | KRW 1.973,00 | KRW 1.981,00 | KRW 1.967,00 | 4,25K |
| 2026-08-20 | KRW 1.973,00 | -0,30 % | KRW 1.972,00 | KRW 1.986,00 | KRW 1.972,00 | 8,15K |
| 2026-08-19 | KRW 1.979,00 | -0,20 % | KRW 1.973,00 | KRW 1.981,00 | KRW 1.972,00 | 13,83K |
| 2026-08-18 | KRW 1.983,00 | -0,35 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.980,00 | 602 |
| 2026-08-14 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.979,00 | 1,57K |
| 2026-08-13 | KRW 1.990,00 | -0,25 % | KRW 1.981,00 | KRW 1.993,00 | KRW 1.981,00 | 7,77K |
| 2026-08-12 | KRW 1.995,00 | +0,35 % | KRW 1.988,00 | KRW 1.995,00 | KRW 1.982,00 | 11,17K |
| 2026-08-11 | KRW 1.988,00 | -0,05 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.981,00 | 7,45K |
| 2026-08-10 | KRW 1.989,00 | -0,15 % | KRW 1.981,00 | KRW 1.992,00 | KRW 1.980,00 | 49,49K |
| 2026-08-07 | KRW 1.992,00 | -0,10 % | KRW 1.980,00 | KRW 1.997,00 | KRW 1.980,00 | 15,73K |
| 2026-08-06 | KRW 1.994,00 | +0,20 % | KRW 1.990,00 | KRW 1.995,00 | KRW 1.985,00 | 53,37K |
| 2026-08-05 | KRW 1.990,00 | +0,81 % | KRW 1.981,00 | KRW 1.990,00 | KRW 1.971,00 | 17,45K |
| 2026-08-04 | KRW 1.974,00 | -0,15 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.974,00 | 23,95K |
| 2026-08-03 | KRW 1.977,00 | -0,05 % | KRW 1.978,00 | KRW 1.980,00 | KRW 1.973,00 | 1,99K |
| 2026-07-31 | KRW 1.978,00 | +0,05 % | KRW 1.970,00 | KRW 1.983,00 | KRW 1.970,00 | 24,10K |
| 2026-07-30 | KRW 1.977,00 | +0,05 % | KRW 1.976,00 | KRW 1.986,00 | KRW 1.974,00 | 16,13K |
| 2026-07-29 | KRW 1.976,00 | +0,10 % | KRW 1.974,00 | KRW 1.980,00 | KRW 1.972,00 | 57,76K |
| 2026-07-28 | KRW 1.974,00 | -0,65 % | KRW 1.976,00 | KRW 1.986,00 | KRW 1.971,00 | 60,77K |
| 2026-07-27 | KRW 1.987,00 | 0,00 % | KRW 1.987,00 | KRW 1.989,00 | KRW 1.976,00 | 8,85K |
| 2026-07-24 | KRW 1.987,00 | -0,15 % | KRW 1.975,00 | KRW 1.989,00 | KRW 1.975,00 | 22,11K |
| 2026-07-23 | KRW 1.990,00 | -0,15 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.980,00 | 3,87K |
| 2026-07-22 | KRW 1.993,00 | +0,25 % | KRW 1.988,00 | KRW 1.995,00 | KRW 1.982,00 | 7,27K |
| 2026-07-21 | KRW 1.988,00 | +0,35 % | KRW 1.983,00 | KRW 1.990,00 | KRW 1.969,00 | 2,90K |
| 2026-07-20 | KRW 1.981,00 | -0,35 % | KRW 1.980,00 | KRW 1.988,00 | KRW 1.980,00 | 5,43K |
| 2026-07-16 | KRW 1.988,00 | -0,40 % | KRW 1.988,00 | KRW 1.995,00 | KRW 1.982,00 | 5,76K |
| 2026-07-15 | KRW 1.996,00 | +0,05 % | KRW 1.988,00 | KRW 1.996,00 | KRW 1.988,00 | 18,12K |
| 2026-07-14 | KRW 1.995,00 | +0,45 % | KRW 1.985,00 | KRW 1.995,00 | KRW 1.985,00 | 11,80K |
| 2026-07-13 | KRW 1.986,00 | -0,25 % | KRW 1.991,00 | KRW 1.993,00 | KRW 1.986,00 | 9,60K |
| 2026-07-10 | KRW 1.991,00 | +0,20 % | KRW 1.979,00 | KRW 1.994,00 | KRW 1.976,00 | 14,67K |
| 2026-07-09 | KRW 1.987,00 | 0,00 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.982,00 | 25,53K |
| 2026-07-08 | KRW 1.987,00 | -0,45 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.951,00 | 17,04K |
| 2026-07-07 | KRW 1.996,00 | +0,25 % | KRW 1.982,00 | KRW 1.996,00 | KRW 1.977,00 | 11,92K |
| 2026-07-06 | KRW 1.991,00 | -0,05 % | KRW 1.991,00 | KRW 1.992,00 | KRW 1.985,00 | 1,87K |
| 2026-07-03 | KRW 1.992,00 | -0,25 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.981,00 | 10,52K |
| 2026-07-02 | KRW 1.997,00 | 0,00 % | KRW 1.987,00 | KRW 1.999,00 | KRW 1.986,00 | 9,76K |
| 2026-07-01 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.985,00 | 2,63K |
| 2026-06-30 | KRW 2.000,00 | +0,81 % | KRW 1.984,00 | KRW 2.000,00 | KRW 1.984,00 | 31,90K |
| 2026-06-29 | KRW 1.984,00 | -0,15 % | KRW 1.981,00 | KRW 2.000,00 | KRW 1.980,00 | 40,43K |
| 2026-06-26 | KRW 1.987,00 | -0,10 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.980,00 | 41,22K |
| 2026-06-25 | KRW 1.989,00 | -0,35 % | KRW 1.987,00 | KRW 1.996,00 | KRW 1.987,00 | 5,23K |
| 2026-06-24 | KRW 1.996,00 | +0,30 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.986,00 | 4,14K |
| 2026-06-23 | KRW 1.990,00 | -0,50 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 23,46K |
| 2026-06-22 | KRW 2.000,00 | +0,30 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.995,00 | 27,80K |
| 2026-06-19 | KRW 1.994,00 | 0,00 % | KRW 1.994,00 | KRW 2.005,00 | KRW 1.988,00 | 17,44K |
| 2026-06-18 | KRW 1.994,00 | -0,20 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.993,00 | 31,65K |
| 2026-06-17 | KRW 1.998,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.992,00 | 8,24K |
| 2026-06-16 | KRW 2.000,00 | +0,05 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.993,00 | 27,91K |
| 2026-06-15 | KRW 1.999,00 | +0,30 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.993,00 | 28,80K |
| 2026-06-12 | KRW 1.993,00 | -0,20 % | KRW 1.989,00 | KRW 1.999,00 | KRW 1.987,00 | 8,18K |
| 2026-06-11 | KRW 1.997,00 | 0,00 % | KRW 1.990,00 | KRW 1.998,00 | KRW 1.987,00 | 5,33K |
| 2026-06-10 | KRW 1.997,00 | +0,10 % | KRW 1.986,00 | KRW 2.000,00 | KRW 1.986,00 | 17,49K |
| 2026-06-09 | KRW 1.995,00 | +0,55 % | KRW 1.984,00 | KRW 1.997,00 | KRW 1.984,00 | 7,94K |
| 2026-06-08 | KRW 1.984,00 | -0,30 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.980,00 | 44,65K |
| 2026-06-05 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.988,00 | 25,92K |
| 2026-06-04 | KRW 1.990,00 | +0,25 % | KRW 1.984,00 | KRW 1.997,00 | KRW 1.984,00 | 12,27K |
| 2026-06-02 | KRW 1.985,00 | -0,60 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.982,00 | 55,66K |
| 2026-06-01 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.993,00 | 52,30K |
| 2026-05-29 | KRW 2.000,00 | +0,20 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.994,00 | 40,32K |
| 2026-05-28 | KRW 1.996,00 | -0,05 % | KRW 1.994,00 | KRW 1.997,00 | KRW 1.993,00 | 23,09K |
| 2026-05-27 | KRW 1.997,00 | -0,15 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.993,00 | 15,11K |
| 2026-05-26 | KRW 2.000,00 | +0,05 % | KRW 1.994,00 | KRW 2.005,00 | KRW 1.994,00 | 25,32K |
| 2026-05-22 | KRW 1.999,00 | +0,05 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.996,00 | 8,17K |