Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.971,00 | -0,35 % | KRW 1.978,00 | KRW 1.980,00 | KRW 1.967,00 | 519 |
| 2026-09-30 | KRW 1.978,00 | +0,71 % | KRW 1.964,00 | KRW 1.983,00 | KRW 1.954,00 | 12,18K |
| 2026-09-29 | KRW 1.964,00 | -0,71 % | KRW 1.952,00 | KRW 1.981,00 | KRW 1.952,00 | 59 |
| 2026-09-28 | KRW 1.978,00 | +0,76 % | KRW 1.963,00 | KRW 1.980,00 | KRW 1.963,00 | 588 |
| 2026-09-23 | KRW 1.963,00 | -0,20 % | KRW 1.962,00 | KRW 1.979,00 | KRW 1.961,00 | 17,63K |
| 2026-09-22 | KRW 1.967,00 | +0,05 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.966,00 | 2,23K |
| 2026-09-21 | KRW 1.966,00 | -0,71 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.965,00 | 2,05K |
| 2026-09-18 | KRW 1.980,00 | +0,56 % | KRW 1.977,00 | KRW 1.982,00 | KRW 1.965,00 | 3,81K |
| 2026-09-17 | KRW 1.969,00 | -0,05 % | KRW 1.971,00 | KRW 1.980,00 | KRW 1.967,00 | 5,73K |
| 2026-09-16 | KRW 1.970,00 | +0,05 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.969,00 | 9,63K |
| 2026-09-15 | KRW 1.969,00 | -0,05 % | KRW 1.970,00 | KRW 1.982,00 | KRW 1.969,00 | 4,45K |
| 2026-09-14 | KRW 1.970,00 | 0,00 % | KRW 1.970,00 | KRW 1.983,00 | KRW 1.970,00 | 9,38K |
| 2026-09-11 | KRW 1.970,00 | -0,51 % | KRW 1.971,00 | KRW 1.985,00 | KRW 1.968,00 | 4,57K |
| 2026-09-10 | KRW 1.980,00 | +0,30 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.975,00 | 2,71K |
| 2026-09-09 | KRW 1.974,00 | -0,05 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.972,00 | 3,63K |
| 2026-09-08 | KRW 1.975,00 | -0,30 % | KRW 1.996,00 | KRW 1.997,00 | KRW 1.975,00 | 4,94K |
| 2026-09-07 | KRW 1.981,00 | 0,00 % | KRW 1.981,00 | KRW 1.997,00 | KRW 1.981,00 | 1,94K |
| 2026-09-04 | KRW 1.981,00 | +0,05 % | KRW 1.984,00 | KRW 1.992,00 | KRW 1.979,00 | 14,64K |
| 2026-09-03 | KRW 1.980,00 | -0,35 % | KRW 1.983,00 | KRW 1.996,00 | KRW 1.977,00 | 6,17K |
| 2026-09-02 | KRW 1.987,00 | -0,55 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.987,00 | 239 |
| 2026-09-01 | KRW 1.998,00 | +0,65 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.985,00 | 821 |
| 2026-08-31 | KRW 1.985,00 | -0,40 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.985,00 | 4,77K |
| 2026-08-28 | KRW 1.993,00 | -1,58 % | KRW 1.987,00 | KRW 2.020,00 | KRW 1.987,00 | 4,01K |
| 2026-08-27 | KRW 2.025,00 | +1,61 % | KRW 1.996,00 | KRW 2.070,00 | KRW 1.984,00 | 44,84K |
| 2026-08-26 | KRW 1.993,00 | -0,15 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.982,00 | 132 |
| 2026-08-25 | KRW 1.996,00 | +0,96 % | KRW 1.970,00 | KRW 1.996,00 | KRW 1.969,00 | 21,30K |
| 2026-08-24 | KRW 1.977,00 | -0,30 % | KRW 1.976,00 | KRW 1.984,00 | KRW 1.976,00 | 360 |
| 2026-08-21 | KRW 1.983,00 | +0,41 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.975,00 | 4,89K |
| 2026-08-20 | KRW 1.975,00 | -0,10 % | KRW 1.971,00 | KRW 1.984,00 | KRW 1.965,00 | 12,50K |
| 2026-08-19 | KRW 1.977,00 | -0,35 % | KRW 1.977,00 | KRW 1.984,00 | KRW 1.977,00 | 2,90K |
| 2026-08-18 | KRW 1.984,00 | +0,05 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.971,00 | 641 |
| 2026-08-14 | KRW 1.983,00 | -0,05 % | KRW 1.970,00 | KRW 1.983,00 | KRW 1.970,00 | 224 |
| 2026-08-13 | KRW 1.984,00 | -0,05 % | KRW 1.983,00 | KRW 1.984,00 | KRW 1.971,00 | 956 |
| 2026-08-12 | KRW 1.985,00 | +0,46 % | KRW 1.984,00 | KRW 1.985,00 | KRW 1.978,00 | 5,10K |
| 2026-08-11 | KRW 1.976,00 | -0,40 % | KRW 1.971,00 | KRW 1.979,00 | KRW 1.970,00 | 7,97K |
| 2026-08-10 | KRW 1.984,00 | +0,20 % | KRW 1.986,00 | KRW 1.987,00 | KRW 1.976,00 | 776 |
| 2026-08-07 | KRW 1.980,00 | 0,00 % | KRW 1.980,00 | KRW 1.989,00 | KRW 1.967,00 | 16,08K |
| 2026-08-06 | KRW 1.980,00 | -0,10 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.978,00 | 2,52K |
| 2026-08-05 | KRW 1.982,00 | 0,00 % | KRW 1.980,00 | KRW 1.987,00 | KRW 1.980,00 | 1,91K |
| 2026-08-04 | KRW 1.982,00 | 0,00 % | KRW 1.982,00 | KRW 1.983,00 | KRW 1.981,00 | 789 |
| 2026-08-03 | KRW 1.982,00 | -0,05 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.980,00 | 1,58K |
| 2026-07-31 | KRW 1.983,00 | -0,15 % | KRW 1.988,00 | KRW 1.989,00 | KRW 1.981,00 | 1,63K |
| 2026-07-30 | KRW 1.986,00 | -0,15 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.985,00 | 1,68K |
| 2026-07-29 | KRW 1.989,00 | -0,25 % | KRW 1.994,00 | KRW 1.999,00 | KRW 1.986,00 | 4,97K |
| 2026-07-28 | KRW 1.994,00 | +0,10 % | KRW 1.987,00 | KRW 1.996,00 | KRW 1.981,00 | 9,08K |
| 2026-07-27 | KRW 1.992,00 | -0,35 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.992,00 | 5,76K |
| 2026-07-24 | KRW 1.999,00 | -0,05 % | KRW 1.992,00 | KRW 1.999,00 | KRW 1.992,00 | 5,60K |
| 2026-07-23 | KRW 2.000,00 | +0,10 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.992,00 | 19,32K |
| 2026-07-22 | KRW 1.998,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.993,00 | 11,38K |
| 2026-07-21 | KRW 2.000,00 | +0,10 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.996,00 | 2,87K |
| 2026-07-20 | KRW 1.998,00 | +0,25 % | KRW 1.993,00 | KRW 1.998,00 | KRW 1.991,00 | 2,35K |
| 2026-07-16 | KRW 1.993,00 | 0,00 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.990,00 | 3,36K |
| 2026-07-15 | KRW 1.993,00 | -0,25 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.993,00 | 10,67K |
| 2026-07-14 | KRW 1.998,00 | 0,00 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.994,00 | 6,89K |
| 2026-07-13 | KRW 1.998,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.995,00 | 22,95K |
| 2026-07-10 | KRW 2.000,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 6,00K |
| 2026-07-09 | KRW 2.000,00 | 0,00 % | KRW 1.995,00 | KRW 2.005,00 | KRW 1.993,00 | 14,03K |
| 2026-07-08 | KRW 2.000,00 | +0,30 % | KRW 1.994,00 | KRW 2.005,00 | KRW 1.994,00 | 5,88K |
| 2026-07-07 | KRW 1.994,00 | -0,30 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.993,00 | 22,92K |
| 2026-07-06 | KRW 2.000,00 | 0,00 % | KRW 1.992,00 | KRW 2.002,00 | KRW 1.992,00 | 2,22K |
| 2026-07-03 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.993,00 | 12,36K |
| 2026-07-02 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 13,64K |
| 2026-07-01 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.991,00 | 2,46K |
| 2026-06-30 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.991,00 | 30,11K |
| 2026-06-29 | KRW 2.005,00 | +0,55 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.987,00 | 58,07K |
| 2026-06-26 | KRW 1.994,00 | -0,20 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.991,00 | 810 |
| 2026-06-25 | KRW 1.998,00 | 0,00 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.995,00 | 1,43K |
| 2026-06-24 | KRW 1.998,00 | -0,35 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.993,00 | 5,00K |
| 2026-06-23 | KRW 2.005,00 | +0,55 % | KRW 1.994,00 | KRW 2.005,00 | KRW 1.994,00 | 30,72K |
| 2026-06-22 | KRW 1.994,00 | -0,20 % | KRW 1.997,00 | KRW 2.005,00 | KRW 1.994,00 | 23,72K |
| 2026-06-19 | KRW 1.998,00 | +0,10 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.991,00 | 2,25K |
| 2026-06-18 | KRW 1.996,00 | -0,05 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.995,00 | 2,21K |
| 2026-06-17 | KRW 1.997,00 | -0,40 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.994,00 | 9,62K |
| 2026-06-16 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.998,00 | 31,32K |
| 2026-06-15 | KRW 2.005,00 | +0,35 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.997,00 | 22,45K |
| 2026-06-12 | KRW 1.998,00 | +0,10 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.996,00 | 917 |
| 2026-06-11 | KRW 1.996,00 | 0,00 % | KRW 1.995,00 | KRW 1.998,00 | KRW 1.993,00 | 9,93K |
| 2026-06-10 | KRW 1.996,00 | -0,05 % | KRW 1.996,00 | KRW 1.997,00 | KRW 1.993,00 | 1,55K |
| 2026-06-09 | KRW 1.997,00 | 0,00 % | KRW 1.990,00 | KRW 1.999,00 | KRW 1.990,00 | 1,74K |
| 2026-06-08 | KRW 1.997,00 | -0,40 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.991,00 | 9,78K |
| 2026-06-05 | KRW 2.005,00 | +0,25 % | KRW 1.992,00 | KRW 2.005,00 | KRW 1.991,00 | 28,16K |
| 2026-06-04 | KRW 2.000,00 | +0,40 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.990,00 | 25,12K |
| 2026-06-02 | KRW 1.992,00 | -0,40 % | KRW 1.991,00 | KRW 1.999,00 | KRW 1.991,00 | 14,94K |
| 2026-06-01 | KRW 2.000,00 | -0,25 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.989,00 | 11,24K |
| 2026-05-29 | KRW 2.005,00 | +0,50 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.994,00 | 21,48K |
| 2026-05-28 | KRW 1.995,00 | -0,20 % | KRW 1.987,00 | KRW 2.000,00 | KRW 1.987,00 | 8,75K |
| 2026-05-27 | KRW 1.999,00 | +0,15 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.995,00 | 1,10K |
| 2026-05-26 | KRW 1.996,00 | -0,10 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.996,00 | 8,54K |
| 2026-05-22 | KRW 1.998,00 | 0,00 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.993,00 | 9,97K |
| 2026-05-21 | KRW 1.998,00 | +0,10 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.996,00 | 19,00K |