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 2.010,00 | +0,50 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 1,45K |
| 2026-10-01 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.996,00 | 424 |
| 2026-09-30 | KRW 2.000,00 | +0,30 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.995,00 | 5,96K |
| 2026-09-29 | KRW 1.994,00 | +0,55 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.983,00 | 1,13K |
| 2026-09-28 | KRW 1.983,00 | 0,00 % | KRW 1.986,00 | KRW 2.005,00 | KRW 1.983,00 | 84 |
| 2026-09-23 | KRW 1.983,00 | -0,40 % | KRW 1.992,00 | KRW 1.993,00 | KRW 1.983,00 | 7,44K |
| 2026-09-22 | KRW 1.991,00 | +0,56 % | KRW 1.977,00 | KRW 1.999,00 | KRW 1.977,00 | 11,17K |
| 2026-09-21 | KRW 1.980,00 | +0,20 % | KRW 1.983,00 | KRW 1.985,00 | KRW 1.979,00 | 3,13K |
| 2026-09-18 | KRW 1.976,00 | -0,35 % | KRW 1.990,00 | KRW 1.993,00 | KRW 1.976,00 | 231 |
| 2026-09-17 | KRW 1.983,00 | -0,05 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.979,00 | 1,51K |
| 2026-09-16 | KRW 1.984,00 | -0,15 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.984,00 | 853 |
| 2026-09-15 | KRW 1.987,00 | +0,25 % | KRW 1.983,00 | KRW 1.995,00 | KRW 1.981,00 | 1,14K |
| 2026-09-14 | KRW 1.982,00 | 0,00 % | KRW 1.982,00 | KRW 2.010,00 | KRW 1.982,00 | 6,73K |
| 2026-09-11 | KRW 1.982,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.976,00 | 2,22K |
| 2026-09-10 | KRW 1.985,00 | -0,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.985,00 | 1,52K |
| 2026-09-09 | KRW 1.990,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.975,00 | 36,03K |
| 2026-09-08 | KRW 1.990,00 | -0,35 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.990,00 | 2,41K |
| 2026-09-07 | KRW 1.997,00 | +0,05 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.991,00 | 196 |
| 2026-09-04 | KRW 1.996,00 | +0,10 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.994,00 | 218 |
| 2026-09-03 | KRW 1.994,00 | -0,20 % | KRW 1.996,00 | KRW 1.998,00 | KRW 1.989,00 | 3,78K |
| 2026-09-02 | KRW 1.998,00 | +0,30 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.991,00 | 69 |
| 2026-09-01 | KRW 1.992,00 | -0,15 % | KRW 1.984,00 | KRW 1.994,00 | KRW 1.982,00 | 8,43K |
| 2026-08-31 | KRW 1.995,00 | -0,10 % | KRW 1.992,00 | KRW 2.005,00 | KRW 1.972,00 | 66,03K |
| 2026-08-28 | KRW 1.997,00 | -0,65 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.981,00 | 54,48K |
| 2026-08-27 | KRW 2.010,00 | 0,00 % | KRW 2.005,00 | KRW 2.030,00 | KRW 1.974,00 | 56,37K |
| 2026-08-26 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.025,00 | KRW 2.000,00 | 4,20K |
| 2026-08-25 | KRW 2.000,00 | +0,05 % | KRW 1.999,00 | KRW 2.035,00 | KRW 1.999,00 | 22,44K |
| 2026-08-24 | KRW 1.999,00 | +0,20 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.994,00 | 154 |
| 2026-08-21 | KRW 1.995,00 | +0,05 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.995,00 | 544 |
| 2026-08-20 | KRW 1.994,00 | 0,00 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.994,00 | 39 |
| 2026-08-19 | KRW 1.994,00 | -0,25 % | KRW 1.998,00 | KRW 1.999,00 | KRW 1.994,00 | 558 |
| 2026-08-18 | KRW 1.999,00 | +0,20 % | KRW 1.997,00 | KRW 1.999,00 | KRW 1.994,00 | 393 |
| 2026-08-14 | KRW 1.995,00 | +0,15 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.995,00 | 133 |
| 2026-08-13 | KRW 1.992,00 | 0,00 % | KRW 1.994,00 | KRW 1.999,00 | KRW 1.992,00 | 648 |
| 2026-08-12 | KRW 1.992,00 | +0,05 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.991,00 | 1,60K |
| 2026-08-11 | KRW 1.991,00 | -0,35 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.990,00 | 1,86K |
| 2026-08-10 | KRW 1.998,00 | +0,15 % | KRW 1.995,00 | KRW 1.998,00 | KRW 1.995,00 | 1,28K |
| 2026-08-07 | KRW 1.995,00 | -0,15 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.990,00 | 453 |
| 2026-08-06 | KRW 1.998,00 | +0,15 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.998,00 | 39 |
| 2026-08-05 | KRW 1.995,00 | 0,00 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.992,00 | 2,68K |
| 2026-08-04 | KRW 1.995,00 | +0,25 % | KRW 1.994,00 | KRW 1.999,00 | KRW 1.991,00 | 2,78K |
| 2026-08-03 | KRW 1.990,00 | +0,35 % | KRW 1.983,00 | KRW 1.994,00 | KRW 1.981,00 | 11,50K |
| 2026-07-31 | KRW 1.983,00 | -0,35 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.983,00 | 7,96K |
| 2026-07-30 | KRW 1.990,00 | -0,25 % | KRW 1.981,00 | KRW 1.994,00 | KRW 1.981,00 | 3,38K |
| 2026-07-29 | KRW 1.995,00 | -0,10 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.990,00 | 9,44K |
| 2026-07-28 | KRW 1.997,00 | -0,05 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.997,00 | 8,11K |
| 2026-07-27 | KRW 1.998,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.985,00 | 60 |
| 2026-07-24 | KRW 1.999,00 | -0,30 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.999,00 | 118 |
| 2026-07-23 | KRW 2.005,00 | +0,55 % | KRW 1.995,00 | KRW 2.005,00 | KRW 1.995,00 | 143 |
| 2026-07-22 | KRW 1.994,00 | +0,15 % | KRW 1.991,00 | KRW 1.995,00 | KRW 1.991,00 | 112 |
| 2026-07-21 | KRW 1.991,00 | +0,10 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.987,00 | 803 |
| 2026-07-20 | KRW 1.989,00 | 0,00 % | KRW 1.989,00 | KRW 1.990,00 | KRW 1.989,00 | 2,05K |
| 2026-07-16 | KRW 1.989,00 | -0,40 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.988,00 | 42 |
| 2026-07-15 | KRW 1.997,00 | -0,05 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.981,00 | 27,40K |
| 2026-07-14 | KRW 1.998,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.998,00 | 5,49K |
| 2026-07-13 | KRW 1.999,00 | +0,10 % | KRW 1.998,00 | KRW 2.010,00 | KRW 1.997,00 | 1,41K |
| 2026-07-10 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.995,00 | 1,31K |
| 2026-07-09 | KRW 2.000,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.999,00 | 9,97K |
| 2026-07-08 | KRW 1.999,00 | +0,15 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.997,00 | 2,88K |
| 2026-07-07 | KRW 1.996,00 | -0,70 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.996,00 | 24,90K |
| 2026-07-06 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 1,23K |
| 2026-07-03 | KRW 2.010,00 | -0,50 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 4,14K |
| 2026-07-02 | KRW 2.020,00 | -0,49 % | KRW 2.020,00 | KRW 2.030,00 | KRW 2.020,00 | 4,46K |
| 2026-07-01 | KRW 2.030,00 | -0,49 % | KRW 2.025,00 | KRW 2.030,00 | KRW 2.010,00 | 72 |
| 2026-06-30 | KRW 2.040,00 | +1,75 % | KRW 2.020,00 | KRW 2.045,00 | KRW 2.020,00 | 30,01K |
| 2026-06-29 | KRW 2.005,00 | -0,50 % | KRW 2.010,00 | KRW 2.050,00 | KRW 2.000,00 | 20,17K |
| 2026-06-26 | KRW 2.015,00 | +0,75 % | KRW 2.010,00 | KRW 2.030,00 | KRW 2.000,00 | 10,20K |
| 2026-06-25 | KRW 2.000,00 | -1,23 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.000,00 | 27,34K |
| 2026-06-24 | KRW 2.025,00 | -0,98 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 8,66K |
| 2026-06-23 | KRW 2.045,00 | +0,49 % | KRW 2.040,00 | KRW 2.055,00 | KRW 2.030,00 | 31,22K |
| 2026-06-22 | KRW 2.035,00 | +0,49 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.020,00 | 20,00K |
| 2026-06-19 | KRW 2.025,00 | -0,25 % | KRW 2.015,00 | KRW 2.025,00 | KRW 2.015,00 | 728 |
| 2026-06-18 | KRW 2.030,00 | +0,25 % | KRW 2.025,00 | KRW 2.030,00 | KRW 2.020,00 | 341 |
| 2026-06-17 | KRW 2.025,00 | -0,74 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 423 |
| 2026-06-16 | KRW 2.040,00 | 0,00 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.025,00 | 21,47K |
| 2026-06-15 | KRW 2.040,00 | +0,99 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.010,00 | 28,08K |
| 2026-06-12 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.020,00 | 6,26K |
| 2026-06-11 | KRW 2.020,00 | +0,25 % | KRW 2.005,00 | KRW 2.025,00 | KRW 2.005,00 | 4,78K |
| 2026-06-10 | KRW 2.015,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 3,35K |
| 2026-06-09 | KRW 2.020,00 | +0,25 % | KRW 2.010,00 | KRW 2.025,00 | KRW 2.005,00 | 1,91K |
| 2026-06-08 | KRW 2.015,00 | -0,98 % | KRW 2.015,00 | KRW 2.025,00 | KRW 2.005,00 | 23,65K |
| 2026-06-05 | KRW 2.035,00 | 0,00 % | KRW 2.010,00 | KRW 2.040,00 | KRW 2.005,00 | 26,51K |
| 2026-06-04 | KRW 2.035,00 | +0,74 % | KRW 2.000,00 | KRW 2.035,00 | KRW 2.000,00 | 22,53K |
| 2026-06-02 | KRW 2.020,00 | 0,00 % | KRW 2.010,00 | KRW 2.020,00 | KRW 2.000,00 | 24,67K |
| 2026-06-01 | KRW 2.020,00 | -0,98 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 1,33K |
| 2026-05-29 | KRW 2.040,00 | +0,99 % | KRW 2.010,00 | KRW 2.040,00 | KRW 2.010,00 | 21,67K |
| 2026-05-28 | KRW 2.020,00 | +0,25 % | KRW 2.015,00 | KRW 2.020,00 | KRW 2.015,00 | 958 |
| 2026-05-27 | KRW 2.015,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 7,11K |
| 2026-05-26 | KRW 2.020,00 | -0,49 % | KRW 2.015,00 | KRW 2.030,00 | KRW 2.010,00 | 546 |
| 2026-05-22 | KRW 2.030,00 | +0,50 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.030,00 | 844 |