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 1.973,00 | -0,20 % | KRW 1.971,00 | KRW 1.988,00 | KRW 1.971,00 | 255 |
| 2026-10-01 | KRW 1.977,00 | -0,20 % | KRW 1.971,00 | KRW 1.997,00 | KRW 1.971,00 | 85 |
| 2026-09-30 | KRW 1.981,00 | +0,87 % | KRW 1.956,00 | KRW 1.982,00 | KRW 1.953,00 | 12,02K |
| 2026-09-29 | KRW 1.964,00 | 0,00 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.962,00 | 358 |
| 2026-09-28 | KRW 1.964,00 | 0,00 % | KRW 1.955,00 | KRW 1.980,00 | KRW 1.954,00 | 1,08K |
| 2026-09-23 | KRW 1.964,00 | -0,30 % | KRW 1.970,00 | KRW 1.982,00 | KRW 1.963,00 | 2,21K |
| 2026-09-22 | KRW 1.970,00 | +0,15 % | KRW 1.982,00 | KRW 1.983,00 | KRW 1.968,00 | 4,05K |
| 2026-09-21 | KRW 1.967,00 | 0,00 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.967,00 | 12,63K |
| 2026-09-18 | KRW 1.967,00 | 0,00 % | KRW 1.970,00 | KRW 1.984,00 | KRW 1.964,00 | 6,75K |
| 2026-09-17 | KRW 1.967,00 | -0,15 % | KRW 1.970,00 | KRW 1.980,00 | KRW 1.966,00 | 17,61K |
| 2026-09-16 | KRW 1.970,00 | 0,00 % | KRW 1.970,00 | KRW 1.974,00 | KRW 1.970,00 | 2,53K |
| 2026-09-15 | KRW 1.970,00 | -0,35 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.970,00 | 530 |
| 2026-09-14 | KRW 1.977,00 | -0,15 % | KRW 1.980,00 | KRW 1.983,00 | KRW 1.969,00 | 5,52K |
| 2026-09-11 | KRW 1.980,00 | 0,00 % | KRW 1.980,00 | KRW 1.984,00 | KRW 1.975,00 | 442 |
| 2026-09-10 | KRW 1.980,00 | +0,20 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.976,00 | 3,55K |
| 2026-09-09 | KRW 1.976,00 | +0,05 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.975,00 | 1,28K |
| 2026-09-08 | KRW 1.975,00 | 0,00 % | KRW 1.971,00 | KRW 1.983,00 | KRW 1.971,00 | 1,75K |
| 2026-09-07 | KRW 1.975,00 | -0,15 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.975,00 | 603 |
| 2026-09-04 | KRW 1.978,00 | +0,10 % | KRW 1.970,00 | KRW 1.983,00 | KRW 1.970,00 | 3,81K |
| 2026-09-03 | KRW 1.976,00 | -0,25 % | KRW 1.973,00 | KRW 1.987,00 | KRW 1.973,00 | 6,15K |
| 2026-09-02 | KRW 1.981,00 | -0,30 % | KRW 1.980,00 | KRW 1.987,00 | KRW 1.980,00 | 80,44K |
| 2026-09-01 | KRW 1.987,00 | +0,46 % | KRW 1.982,00 | KRW 1.988,00 | KRW 1.977,00 | 2,60K |
| 2026-08-31 | KRW 1.978,00 | -0,05 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.974,00 | 3,65K |
| 2026-08-28 | KRW 1.979,00 | -1,30 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.975,00 | 12,44K |
| 2026-08-27 | KRW 2.005,00 | +0,65 % | KRW 1.993,00 | KRW 2.010,00 | KRW 1.978,00 | 43,87K |
| 2026-08-26 | KRW 1.992,00 | -0,15 % | KRW 1.994,00 | KRW 1.995,00 | KRW 1.976,00 | 1,88K |
| 2026-08-25 | KRW 1.995,00 | +0,76 % | KRW 1.989,00 | KRW 1.996,00 | KRW 1.975,00 | 22,66K |
| 2026-08-24 | KRW 1.980,00 | 0,00 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.974,00 | 1,35K |
| 2026-08-21 | KRW 1.980,00 | +0,15 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.971,00 | 6,06K |
| 2026-08-20 | KRW 1.977,00 | -0,60 % | KRW 1.988,00 | KRW 1.989,00 | KRW 1.970,00 | 12,68K |
| 2026-08-19 | KRW 1.989,00 | +0,05 % | KRW 1.987,00 | KRW 1.990,00 | KRW 1.974,00 | 3,47K |
| 2026-08-18 | KRW 1.988,00 | +0,40 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.974,00 | 889 |
| 2026-08-14 | KRW 1.980,00 | -0,15 % | KRW 1.986,00 | KRW 1.987,00 | KRW 1.975,00 | 714 |
| 2026-08-13 | KRW 1.983,00 | +0,35 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.976,00 | 347 |
| 2026-08-12 | KRW 1.976,00 | -0,05 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.972,00 | 2,88K |
| 2026-08-11 | KRW 1.977,00 | -0,05 % | KRW 1.976,00 | KRW 1.988,00 | KRW 1.974,00 | 7,21K |
| 2026-08-10 | KRW 1.978,00 | -0,30 % | KRW 1.987,00 | KRW 1.988,00 | KRW 1.975,00 | 1,14K |
| 2026-08-07 | KRW 1.984,00 | -0,10 % | KRW 1.980,00 | KRW 1.989,00 | KRW 1.962,00 | 18,21K |
| 2026-08-06 | KRW 1.986,00 | +0,10 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.972,00 | 1,73K |
| 2026-08-05 | KRW 1.984,00 | 0,00 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.983,00 | 2,04K |
| 2026-08-04 | KRW 1.984,00 | +0,05 % | KRW 1.983,00 | KRW 1.989,00 | KRW 1.983,00 | 1,39K |
| 2026-08-03 | KRW 1.983,00 | +0,25 % | KRW 1.972,00 | KRW 1.997,00 | KRW 1.972,00 | 184 |
| 2026-07-31 | KRW 1.978,00 | -0,15 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.977,00 | 5,23K |
| 2026-07-30 | KRW 1.981,00 | -0,35 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.980,00 | 870 |
| 2026-07-29 | KRW 1.988,00 | 0,00 % | KRW 1.984,00 | KRW 1.998,00 | KRW 1.981,00 | 6,89K |
| 2026-07-28 | KRW 1.988,00 | -0,25 % | KRW 1.973,00 | KRW 1.997,00 | KRW 1.973,00 | 6,14K |
| 2026-07-27 | KRW 1.993,00 | 0,00 % | KRW 1.980,00 | KRW 1.995,00 | KRW 1.980,00 | 5,52K |
| 2026-07-24 | KRW 1.993,00 | -0,20 % | KRW 1.984,00 | KRW 1.997,00 | KRW 1.979,00 | 5,13K |
| 2026-07-23 | KRW 1.997,00 | +0,76 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.986,00 | 507 |
| 2026-07-22 | KRW 1.982,00 | -0,65 % | KRW 1.994,00 | KRW 1.996,00 | KRW 1.981,00 | 8,14K |
| 2026-07-21 | KRW 1.995,00 | +0,15 % | KRW 1.992,00 | KRW 1.996,00 | KRW 1.992,00 | 1,76K |
| 2026-07-20 | KRW 1.992,00 | +0,71 % | KRW 1.985,00 | KRW 1.994,00 | KRW 1.979,00 | 1,26K |
| 2026-07-16 | KRW 1.978,00 | -0,35 % | KRW 1.985,00 | KRW 1.988,00 | KRW 1.978,00 | 965 |
| 2026-07-15 | KRW 1.985,00 | -0,50 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.962,00 | 30,73K |
| 2026-07-14 | KRW 1.995,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.993,00 | 3,86K |
| 2026-07-13 | KRW 1.998,00 | -0,05 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.996,00 | 2,36K |
| 2026-07-10 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 5,95K |
| 2026-07-09 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.992,00 | 13,39K |
| 2026-07-08 | KRW 2.000,00 | +0,40 % | KRW 1.995,00 | KRW 2.010,00 | KRW 1.991,00 | 6,09K |
| 2026-07-07 | KRW 1.992,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.990,00 | 12,12K |
| 2026-07-06 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.995,00 | 71,03K |
| 2026-07-03 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 11,88K |
| 2026-07-02 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 17,88K |
| 2026-07-01 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 30,24K |
| 2026-06-30 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.015,00 | KRW 2.005,00 | 38,46K |
| 2026-06-29 | KRW 2.005,00 | +0,30 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.998,00 | 45,88K |
| 2026-06-26 | KRW 1.999,00 | -0,05 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.994,00 | 12,80K |
| 2026-06-25 | KRW 2.000,00 | +0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.991,00 | 7,14K |
| 2026-06-24 | KRW 1.997,00 | -0,10 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.994,00 | 11,33K |
| 2026-06-23 | KRW 1.999,00 | 0,00 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.993,00 | 34,23K |
| 2026-06-22 | KRW 1.999,00 | +0,25 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.995,00 | 21,44K |
| 2026-06-19 | KRW 1.994,00 | -0,25 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.993,00 | 3,11K |
| 2026-06-18 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.994,00 | 22,83K |
| 2026-06-17 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.991,00 | 5,52K |
| 2026-06-16 | KRW 2.000,00 | +0,25 % | KRW 1.995,00 | KRW 2.005,00 | KRW 1.995,00 | 41,05K |
| 2026-06-15 | KRW 1.995,00 | -0,05 % | KRW 1.993,00 | KRW 1.999,00 | KRW 1.993,00 | 6,89K |
| 2026-06-12 | KRW 1.996,00 | -0,05 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.991,00 | 2,45K |
| 2026-06-11 | KRW 1.997,00 | +0,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.991,00 | 4,21K |
| 2026-06-10 | KRW 1.992,00 | +0,05 % | KRW 1.991,00 | KRW 2.000,00 | KRW 1.989,00 | 2,46K |
| 2026-06-09 | KRW 1.991,00 | +0,10 % | KRW 1.989,00 | KRW 1.999,00 | KRW 1.985,00 | 2,86K |
| 2026-06-08 | KRW 1.989,00 | -0,55 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.986,00 | 1,28K |
| 2026-06-05 | KRW 2.000,00 | +0,10 % | KRW 1.983,00 | KRW 2.005,00 | KRW 1.982,00 | 28,67K |
| 2026-06-04 | KRW 1.998,00 | +0,76 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.983,00 | 35,56K |
| 2026-06-02 | KRW 1.983,00 | -0,60 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.977,00 | 50,75K |
| 2026-06-01 | KRW 1.995,00 | -0,25 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.995,00 | 6,49K |
| 2026-05-29 | KRW 2.000,00 | +0,10 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.998,00 | 22,07K |
| 2026-05-28 | KRW 1.998,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.995,00 | 9,15K |
| 2026-05-27 | KRW 1.998,00 | +0,30 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.991,00 | 4,13K |
| 2026-05-26 | KRW 1.992,00 | -0,15 % | KRW 1.995,00 | KRW 2.005,00 | KRW 1.988,00 | 17,60K |
| 2026-05-22 | KRW 1.995,00 | +0,10 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.992,00 | 9,16K |