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 1.975,00 | -0,60 % | KRW 1.969,00 | KRW 1.986,00 | KRW 1.969,00 | 349 |
| 2026-10-01 | KRW 1.987,00 | -0,20 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.985,00 | 5,12K |
| 2026-09-30 | KRW 1.991,00 | +1,17 % | KRW 1.952,00 | KRW 1.991,00 | KRW 1.952,00 | 13,19K |
| 2026-09-29 | KRW 1.968,00 | 0,00 % | KRW 1.968,00 | KRW 1.968,00 | KRW 1.961,00 | 25 |
| 2026-09-28 | KRW 1.968,00 | -0,15 % | KRW 1.971,00 | KRW 1.971,00 | KRW 1.962,00 | 48 |
| 2026-09-23 | KRW 1.971,00 | -0,05 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.962,00 | 2,23K |
| 2026-09-22 | KRW 1.972,00 | 0,00 % | KRW 1.960,00 | KRW 1.993,00 | KRW 1.955,00 | 4,18K |
| 2026-09-21 | KRW 1.972,00 | +0,05 % | KRW 1.969,00 | KRW 1.979,00 | KRW 1.956,00 | 12,38K |
| 2026-09-18 | KRW 1.971,00 | -0,05 % | KRW 1.968,00 | KRW 1.993,00 | KRW 1.960,00 | 4,59K |
| 2026-09-17 | KRW 1.972,00 | 0,00 % | KRW 1.956,00 | KRW 1.994,00 | KRW 1.956,00 | 2,39K |
| 2026-09-16 | KRW 1.972,00 | -0,15 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.957,00 | 6,19K |
| 2026-09-15 | KRW 1.975,00 | -0,30 % | KRW 1.966,00 | KRW 1.982,00 | KRW 1.966,00 | 10,22K |
| 2026-09-14 | KRW 1.981,00 | -0,05 % | KRW 1.970,00 | KRW 1.982,00 | KRW 1.970,00 | 10,42K |
| 2026-09-11 | KRW 1.982,00 | +0,35 % | KRW 1.975,00 | KRW 1.983,00 | KRW 1.972,00 | 5,33K |
| 2026-09-10 | KRW 1.975,00 | -0,05 % | KRW 1.976,00 | KRW 1.983,00 | KRW 1.975,00 | 3,29K |
| 2026-09-09 | KRW 1.976,00 | +0,30 % | KRW 1.970,00 | KRW 1.984,00 | KRW 1.970,00 | 85,69K |
| 2026-09-08 | KRW 1.970,00 | -0,25 % | KRW 1.969,00 | KRW 1.983,00 | KRW 1.969,00 | 4,04K |
| 2026-09-07 | KRW 1.975,00 | +0,15 % | KRW 1.967,00 | KRW 1.984,00 | KRW 1.967,00 | 4,00K |
| 2026-09-04 | KRW 1.972,00 | -0,50 % | KRW 1.980,00 | KRW 1.983,00 | KRW 1.972,00 | 9,05K |
| 2026-09-03 | KRW 1.982,00 | -0,05 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.975,00 | 7,65K |
| 2026-09-02 | KRW 1.983,00 | +0,15 % | KRW 1.982,00 | KRW 1.983,00 | KRW 1.975,00 | 1,02K |
| 2026-09-01 | KRW 1.980,00 | +0,20 % | KRW 1.976,00 | KRW 1.981,00 | KRW 1.976,00 | 5,21K |
| 2026-08-31 | KRW 1.976,00 | -0,20 % | KRW 1.979,00 | KRW 1.981,00 | KRW 1.975,00 | 5,64K |
| 2026-08-28 | KRW 1.980,00 | +0,05 % | KRW 1.976,00 | KRW 1.983,00 | KRW 1.973,00 | 8,50K |
| 2026-08-27 | KRW 1.979,00 | -0,10 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.973,00 | 9,47K |
| 2026-08-26 | KRW 1.981,00 | +0,25 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.981,00 | 476 |
| 2026-08-25 | KRW 1.976,00 | 0,00 % | KRW 1.976,00 | KRW 1.976,00 | KRW 1.973,00 | 694 |
| 2026-08-24 | KRW 1.976,00 | 0,00 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.976,00 | 203 |
| 2026-08-21 | KRW 1.976,00 | +0,20 % | KRW 1.971,00 | KRW 1.976,00 | KRW 1.968,00 | 6,56K |
| 2026-08-20 | KRW 1.972,00 | -0,35 % | KRW 1.969,00 | KRW 1.979,00 | KRW 1.955,00 | 12,95K |
| 2026-08-19 | KRW 1.979,00 | +0,25 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.968,00 | 719 |
| 2026-08-18 | KRW 1.974,00 | 0,00 % | KRW 1.974,00 | KRW 1.982,00 | KRW 1.974,00 | 1,80K |
| 2026-08-14 | KRW 1.974,00 | -0,20 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.972,00 | 744 |
| 2026-08-13 | KRW 1.978,00 | -0,45 % | KRW 1.987,00 | KRW 1.989,00 | KRW 1.974,00 | 206 |
| 2026-08-12 | KRW 1.987,00 | +0,46 % | KRW 1.977,00 | KRW 1.987,00 | KRW 1.971,00 | 2,00K |
| 2026-08-11 | KRW 1.978,00 | -0,05 % | KRW 1.979,00 | KRW 1.981,00 | KRW 1.963,00 | 6,90K |
| 2026-08-10 | KRW 1.979,00 | -0,10 % | KRW 1.980,00 | KRW 1.981,00 | KRW 1.978,00 | 4,20K |
| 2026-08-07 | KRW 1.981,00 | -0,10 % | KRW 1.971,00 | KRW 1.983,00 | KRW 1.965,00 | 12,71K |
| 2026-08-06 | KRW 1.983,00 | -0,10 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.976,00 | 237 |
| 2026-08-05 | KRW 1.985,00 | +0,15 % | KRW 1.982,00 | KRW 1.985,00 | KRW 1.982,00 | 2,56K |
| 2026-08-04 | KRW 1.982,00 | -0,45 % | KRW 1.985,00 | KRW 1.986,00 | KRW 1.979,00 | 1,01K |
| 2026-08-03 | KRW 1.991,00 | +0,81 % | KRW 1.975,00 | KRW 1.999,00 | KRW 1.975,00 | 2,21K |
| 2026-07-31 | KRW 1.975,00 | +0,15 % | KRW 1.972,00 | KRW 1.979,00 | KRW 1.968,00 | 7,24K |
| 2026-07-30 | KRW 1.972,00 | -0,40 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.971,00 | 4,10K |
| 2026-07-29 | KRW 1.980,00 | -0,15 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.977,00 | 3,01K |
| 2026-07-28 | KRW 1.983,00 | -0,65 % | KRW 1.974,00 | KRW 1.992,00 | KRW 1.974,00 | 12,46K |
| 2026-07-27 | KRW 1.996,00 | +0,66 % | KRW 1.983,00 | KRW 1.996,00 | KRW 1.971,00 | 12,30K |
| 2026-07-24 | KRW 1.983,00 | -0,65 % | KRW 1.978,00 | KRW 1.995,00 | KRW 1.978,00 | 1,64K |
| 2026-07-23 | KRW 1.996,00 | -0,10 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.982,00 | 979 |
| 2026-07-22 | KRW 1.998,00 | +0,76 % | KRW 1.975,00 | KRW 1.998,00 | KRW 1.974,00 | 7,27K |
| 2026-07-21 | KRW 1.983,00 | +0,15 % | KRW 1.980,00 | KRW 1.988,00 | KRW 1.973,00 | 9,21K |
| 2026-07-20 | KRW 1.980,00 | 0,00 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.980,00 | 981 |
| 2026-07-16 | KRW 1.980,00 | -0,05 % | KRW 1.981,00 | KRW 1.982,00 | KRW 1.977,00 | 942 |
| 2026-07-15 | KRW 1.981,00 | -0,60 % | KRW 1.978,00 | KRW 1.994,00 | KRW 1.978,00 | 10,86K |
| 2026-07-14 | KRW 1.993,00 | -0,10 % | KRW 1.995,00 | KRW 1.996,00 | KRW 1.992,00 | 6,84K |
| 2026-07-13 | KRW 1.995,00 | -0,10 % | KRW 1.995,00 | KRW 1.998,00 | KRW 1.990,00 | 5,90K |
| 2026-07-10 | KRW 1.997,00 | -0,10 % | KRW 1.991,00 | KRW 2.005,00 | KRW 1.991,00 | 5,19K |
| 2026-07-09 | KRW 1.999,00 | +0,15 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.994,00 | 25,25K |
| 2026-07-08 | KRW 1.996,00 | +0,15 % | KRW 1.986,00 | KRW 2.010,00 | KRW 1.985,00 | 4,10K |
| 2026-07-07 | KRW 1.993,00 | -0,15 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.990,00 | 13,92K |
| 2026-07-06 | KRW 1.996,00 | 0,00 % | KRW 1.991,00 | KRW 1.996,00 | KRW 1.991,00 | 3,03K |
| 2026-07-03 | KRW 1.996,00 | 0,00 % | KRW 1.989,00 | KRW 1.997,00 | KRW 1.989,00 | 2,19K |
| 2026-07-02 | KRW 1.996,00 | -0,15 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.996,00 | 1,05K |
| 2026-07-01 | KRW 1.999,00 | -0,55 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.995,00 | 1,33K |
| 2026-06-30 | KRW 2.010,00 | +0,85 % | KRW 1.995,00 | KRW 2.010,00 | KRW 1.995,00 | 6,27K |
| 2026-06-29 | KRW 1.993,00 | -0,20 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.991,00 | 648 |
| 2026-06-26 | KRW 1.997,00 | +0,10 % | KRW 1.995,00 | KRW 1.997,00 | KRW 1.986,00 | 1,94K |
| 2026-06-25 | KRW 1.995,00 | +0,10 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.990,00 | 3,05K |
| 2026-06-24 | KRW 1.993,00 | -0,35 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.990,00 | 7,57K |
| 2026-06-23 | KRW 2.000,00 | -0,50 % | KRW 1.992,00 | KRW 2.030,00 | KRW 1.992,00 | 23,18K |
| 2026-06-22 | KRW 2.010,00 | +0,95 % | KRW 1.992,00 | KRW 2.010,00 | KRW 1.992,00 | 20,28K |
| 2026-06-19 | KRW 1.991,00 | -0,45 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.989,00 | 4,49K |
| 2026-06-18 | KRW 2.000,00 | +0,05 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.994,00 | 10,49K |
| 2026-06-17 | KRW 1.999,00 | -1,77 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.994,00 | 10,06K |
| 2026-06-16 | KRW 2.035,00 | +0,99 % | KRW 2.005,00 | KRW 2.040,00 | KRW 1.996,00 | 21,28K |
| 2026-06-15 | KRW 2.015,00 | +1,05 % | KRW 1.993,00 | KRW 2.015,00 | KRW 1.985,00 | 39,15K |
| 2026-06-12 | KRW 1.994,00 | +0,10 % | KRW 1.993,00 | KRW 1.996,00 | KRW 1.992,00 | 2,91K |
| 2026-06-11 | KRW 1.992,00 | 0,00 % | KRW 1.988,00 | KRW 1.992,00 | KRW 1.988,00 | 4,07K |
| 2026-06-10 | KRW 1.992,00 | -0,15 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.990,00 | 2,51K |
| 2026-06-09 | KRW 1.995,00 | +0,25 % | KRW 1.993,00 | KRW 1.996,00 | KRW 1.993,00 | 5,59K |
| 2026-06-08 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.982,00 | 12,54K |
| 2026-06-05 | KRW 1.990,00 | -0,05 % | KRW 1.991,00 | KRW 1.993,00 | KRW 1.988,00 | 3,77K |
| 2026-06-04 | KRW 1.991,00 | -0,05 % | KRW 1.992,00 | KRW 1.993,00 | KRW 1.989,00 | 803 |
| 2026-06-02 | KRW 1.992,00 | -0,05 % | KRW 1.990,00 | KRW 1.993,00 | KRW 1.989,00 | 11,71K |
| 2026-06-01 | KRW 1.993,00 | -0,25 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.993,00 | 16,97K |
| 2026-05-29 | KRW 1.998,00 | +0,15 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.988,00 | 9,13K |
| 2026-05-28 | KRW 1.995,00 | +0,05 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.991,00 | 10,29K |
| 2026-05-27 | KRW 1.994,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.988,00 | 11,83K |
| 2026-05-26 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.992,00 | 2,57K |
| 2026-05-22 | KRW 2.000,00 | +0,25 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.993,00 | 2,69K |