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 1.989,00 | +0,15 % | KRW 1.986,00 | KRW 1.992,00 | KRW 1.970,00 | 110 |
| 2026-10-01 | KRW 1.986,00 | -0,05 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.985,00 | 5,04K |
| 2026-09-30 | KRW 1.987,00 | +0,91 % | KRW 1.959,00 | KRW 1.992,00 | KRW 1.958,00 | 11,96K |
| 2026-09-29 | KRW 1.969,00 | 0,00 % | KRW 1.969,00 | KRW 1.985,00 | KRW 1.953,00 | 110 |
| 2026-09-28 | KRW 1.969,00 | +0,36 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.964,00 | 724 |
| 2026-09-23 | KRW 1.962,00 | -0,10 % | KRW 1.961,00 | KRW 1.968,00 | KRW 1.961,00 | 2,95K |
| 2026-09-22 | KRW 1.964,00 | -0,05 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.960,00 | 12,81K |
| 2026-09-21 | KRW 1.965,00 | -0,10 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.965,00 | 2,25K |
| 2026-09-18 | KRW 1.967,00 | -0,15 % | KRW 1.966,00 | KRW 1.986,00 | KRW 1.965,00 | 15,01K |
| 2026-09-17 | KRW 1.970,00 | -0,56 % | KRW 1.972,00 | KRW 1.994,00 | KRW 1.970,00 | 7,27K |
| 2026-09-16 | KRW 1.981,00 | -0,10 % | KRW 1.972,00 | KRW 1.983,00 | KRW 1.972,00 | 11,67K |
| 2026-09-15 | KRW 1.983,00 | 0,00 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.978,00 | 49 |
| 2026-09-14 | KRW 1.983,00 | -0,05 % | KRW 1.987,00 | KRW 1.990,00 | KRW 1.973,00 | 16,40K |
| 2026-09-11 | KRW 1.984,00 | +0,25 % | KRW 1.977,00 | KRW 1.988,00 | KRW 1.975,00 | 5,02K |
| 2026-09-10 | KRW 1.979,00 | 0,00 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.979,00 | 3,14K |
| 2026-09-09 | KRW 1.979,00 | -0,40 % | KRW 1.987,00 | KRW 1.988,00 | KRW 1.979,00 | 2,03K |
| 2026-09-08 | KRW 1.987,00 | -0,05 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.981,00 | 3,05K |
| 2026-09-07 | KRW 1.988,00 | +0,30 % | KRW 1.981,00 | KRW 1.988,00 | KRW 1.978,00 | 2,80K |
| 2026-09-04 | KRW 1.982,00 | 0,00 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.981,00 | 3,35K |
| 2026-09-03 | KRW 1.982,00 | -0,25 % | KRW 1.980,00 | KRW 1.989,00 | KRW 1.976,00 | 5,55K |
| 2026-09-02 | KRW 1.987,00 | 0,00 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.981,00 | 447 |
| 2026-09-01 | KRW 1.987,00 | +0,56 % | KRW 1.976,00 | KRW 1.994,00 | KRW 1.976,00 | 107 |
| 2026-08-31 | KRW 1.976,00 | 0,00 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.973,00 | 6,10K |
| 2026-08-28 | KRW 1.976,00 | -0,15 % | KRW 1.979,00 | KRW 1.989,00 | KRW 1.971,00 | 5,53K |
| 2026-08-27 | KRW 1.979,00 | -0,40 % | KRW 1.987,00 | KRW 1.995,00 | KRW 1.979,00 | 7,39K |
| 2026-08-26 | KRW 1.987,00 | +0,51 % | KRW 1.977,00 | KRW 1.987,00 | KRW 1.977,00 | 10,90K |
| 2026-08-25 | KRW 1.977,00 | -0,05 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.971,00 | 3,87K |
| 2026-08-24 | KRW 1.978,00 | -0,05 % | KRW 1.973,00 | KRW 1.979,00 | KRW 1.973,00 | 1,89K |
| 2026-08-21 | KRW 1.979,00 | +0,15 % | KRW 1.976,00 | KRW 1.980,00 | KRW 1.973,00 | 2,32K |
| 2026-08-20 | KRW 1.976,00 | -0,40 % | KRW 1.974,00 | KRW 1.987,00 | KRW 1.967,00 | 10,15K |
| 2026-08-19 | KRW 1.984,00 | -0,20 % | KRW 1.972,00 | KRW 1.988,00 | KRW 1.964,00 | 1,25K |
| 2026-08-18 | KRW 1.988,00 | +0,15 % | KRW 1.980,00 | KRW 1.988,00 | KRW 1.980,00 | 940 |
| 2026-08-14 | KRW 1.985,00 | 0,00 % | KRW 1.985,00 | KRW 1.987,00 | KRW 1.981,00 | 217 |
| 2026-08-13 | KRW 1.985,00 | +0,40 % | KRW 1.977,00 | KRW 1.986,00 | KRW 1.977,00 | 72 |
| 2026-08-12 | KRW 1.977,00 | -0,10 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.974,00 | 819 |
| 2026-08-11 | KRW 1.979,00 | -0,40 % | KRW 1.972,00 | KRW 1.987,00 | KRW 1.972,00 | 8,04K |
| 2026-08-10 | KRW 1.987,00 | 0,00 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.983,00 | 589 |
| 2026-08-07 | KRW 1.987,00 | -0,30 % | KRW 1.981,00 | KRW 1.993,00 | KRW 1.974,00 | 15,69K |
| 2026-08-06 | KRW 1.993,00 | +0,15 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.984,00 | 217 |
| 2026-08-05 | KRW 1.990,00 | -0,25 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.978,00 | 1,22K |
| 2026-08-04 | KRW 1.995,00 | +0,05 % | KRW 1.974,00 | KRW 1.995,00 | KRW 1.974,00 | 1,01K |
| 2026-08-03 | KRW 1.994,00 | +0,35 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.983,00 | 259 |
| 2026-07-31 | KRW 1.987,00 | -0,10 % | KRW 1.990,00 | KRW 1.995,00 | KRW 1.979,00 | 8,51K |
| 2026-07-30 | KRW 1.989,00 | -0,05 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.986,00 | 11 |
| 2026-07-29 | KRW 1.990,00 | -0,05 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.990,00 | 5,04K |
| 2026-07-28 | KRW 1.991,00 | -0,30 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.978,00 | 5,46K |
| 2026-07-27 | KRW 1.997,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.981,00 | 5,73K |
| 2026-07-24 | KRW 1.998,00 | +0,20 % | KRW 1.990,00 | KRW 1.998,00 | KRW 1.981,00 | 19,56K |
| 2026-07-23 | KRW 1.994,00 | -0,30 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.992,00 | 206 |
| 2026-07-22 | KRW 2.000,00 | +0,05 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.991,00 | 11,08K |
| 2026-07-21 | KRW 1.999,00 | +0,20 % | KRW 1.998,00 | KRW 1.999,00 | KRW 1.992,00 | 7,54K |
| 2026-07-20 | KRW 1.995,00 | 0,00 % | KRW 1.982,00 | KRW 1.995,00 | KRW 1.982,00 | 4,21K |
| 2026-07-16 | KRW 1.995,00 | +0,15 % | KRW 1.991,00 | KRW 1.996,00 | KRW 1.980,00 | 744 |
| 2026-07-15 | KRW 1.992,00 | -0,35 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.988,00 | 21,46K |
| 2026-07-14 | KRW 1.999,00 | -0,05 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.994,00 | 6,51K |
| 2026-07-13 | KRW 2.000,00 | +0,20 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.996,00 | 14,36K |
| 2026-07-10 | KRW 1.996,00 | -0,10 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.996,00 | 5,85K |
| 2026-07-09 | KRW 1.998,00 | 0,00 % | KRW 1.991,00 | KRW 2.000,00 | KRW 1.986,00 | 6,74K |
| 2026-07-08 | KRW 1.998,00 | +0,05 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.992,00 | 8,12K |
| 2026-07-07 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.993,00 | 7,95K |
| 2026-07-06 | KRW 2.000,00 | +0,35 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.993,00 | 1,38K |
| 2026-07-03 | KRW 1.993,00 | -0,20 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.987,00 | 1,35K |
| 2026-07-02 | KRW 1.997,00 | -0,40 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.989,00 | 7,42K |
| 2026-07-01 | KRW 2.005,00 | 0,00 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.983,00 | 3,73K |
| 2026-06-30 | KRW 2.005,00 | +0,86 % | KRW 1.983,00 | KRW 2.005,00 | KRW 1.983,00 | 21,39K |
| 2026-06-29 | KRW 1.988,00 | -0,25 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.986,00 | 8,03K |
| 2026-06-26 | KRW 1.993,00 | -0,05 % | KRW 1.983,00 | KRW 1.994,00 | KRW 1.983,00 | 6,43K |
| 2026-06-25 | KRW 1.994,00 | +0,30 % | KRW 1.989,00 | KRW 1.997,00 | KRW 1.988,00 | 1,96K |
| 2026-06-24 | KRW 1.988,00 | -0,20 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.987,00 | 7,29K |
| 2026-06-23 | KRW 1.992,00 | -0,25 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.988,00 | 1,57K |
| 2026-06-22 | KRW 1.997,00 | -0,05 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.990,00 | 1,34K |
| 2026-06-19 | KRW 1.998,00 | +0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.988,00 | 7,98K |
| 2026-06-18 | KRW 1.995,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.992,00 | 1,86K |
| 2026-06-17 | KRW 1.995,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.991,00 | 9,05K |
| 2026-06-16 | KRW 2.000,00 | -0,25 % | KRW 1.998,00 | KRW 2.010,00 | KRW 1.998,00 | 39,69K |
| 2026-06-15 | KRW 2.005,00 | +0,35 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.999,00 | 33,68K |
| 2026-06-12 | KRW 1.998,00 | +0,10 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.996,00 | 1,52K |
| 2026-06-11 | KRW 1.996,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.995,00 | 6,04K |
| 2026-06-10 | KRW 1.995,00 | -0,15 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.995,00 | 920 |
| 2026-06-09 | KRW 1.998,00 | 0,00 % | KRW 1.990,00 | KRW 1.998,00 | KRW 1.990,00 | 5,77K |
| 2026-06-08 | KRW 1.998,00 | -0,05 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.987,00 | 15,75K |
| 2026-06-05 | KRW 1.999,00 | +0,05 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.994,00 | 30,65K |
| 2026-06-04 | KRW 1.998,00 | +0,15 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.994,00 | 21,03K |
| 2026-06-02 | KRW 1.995,00 | -0,10 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.992,00 | 12,67K |
| 2026-06-01 | KRW 1.997,00 | -0,15 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.989,00 | 1,64K |
| 2026-05-29 | KRW 2.000,00 | +0,10 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.984,00 | 33,10K |
| 2026-05-28 | KRW 1.998,00 | +0,10 % | KRW 1.996,00 | KRW 1.998,00 | KRW 1.992,00 | 7,98K |
| 2026-05-27 | KRW 1.996,00 | -0,05 % | KRW 1.993,00 | KRW 1.998,00 | KRW 1.987,00 | 10,27K |
| 2026-05-26 | KRW 1.997,00 | -0,05 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.994,00 | 1,98K |
| 2026-05-22 | KRW 1.998,00 | -0,10 % | KRW 1.991,00 | KRW 1.999,00 | KRW 1.991,00 | 2,85K |