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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.994,00 | +0,61 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.983,00 | 2,30K |
| 2026-10-01 | KRW 1.982,00 | +0,15 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.970,00 | 2,95K |
| 2026-09-30 | KRW 1.979,00 | -0,20 % | KRW 1.995,00 | KRW 1.997,00 | KRW 1.975,00 | 5,92K |
| 2026-09-29 | KRW 1.983,00 | +0,25 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.970,00 | 6,11K |
| 2026-09-28 | KRW 1.978,00 | +0,10 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.971,00 | 4,84K |
| 2026-09-23 | KRW 1.976,00 | +0,10 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.975,00 | 7,09K |
| 2026-09-22 | KRW 1.974,00 | 0,00 % | KRW 1.976,00 | KRW 1.998,00 | KRW 1.973,00 | 7,50K |
| 2026-09-21 | KRW 1.974,00 | -0,05 % | KRW 1.978,00 | KRW 1.998,00 | KRW 1.970,00 | 11,45K |
| 2026-09-18 | KRW 1.975,00 | 0,00 % | KRW 1.978,00 | KRW 1.998,00 | KRW 1.975,00 | 3,77K |
| 2026-09-17 | KRW 1.975,00 | -0,25 % | KRW 1.985,00 | KRW 1.997,00 | KRW 1.974,00 | 2,86K |
| 2026-09-16 | KRW 1.980,00 | -0,30 % | KRW 1.986,00 | KRW 1.998,00 | KRW 1.980,00 | 1,65K |
| 2026-09-15 | KRW 1.986,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.983,00 | 2,18K |
| 2026-09-14 | KRW 1.988,00 | -0,05 % | KRW 1.989,00 | KRW 1.998,00 | KRW 1.988,00 | 3,72K |
| 2026-09-11 | KRW 1.989,00 | -0,05 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.985,00 | 606 |
| 2026-09-10 | KRW 1.990,00 | -0,20 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.987,00 | 961 |
| 2026-09-09 | KRW 1.994,00 | -0,20 % | KRW 1.985,00 | KRW 1.998,00 | KRW 1.985,00 | 1,56K |
| 2026-09-08 | KRW 1.998,00 | -0,35 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.987,00 | 3,73K |
| 2026-09-07 | KRW 2.005,00 | +0,75 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.992,00 | 999 |
| 2026-09-04 | KRW 1.990,00 | -0,25 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.990,00 | 4,77K |
| 2026-09-03 | KRW 1.995,00 | -0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.995,00 | 5,29K |
| 2026-09-02 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.998,00 | 8,44K |
| 2026-09-01 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 6,98K |
| 2026-08-31 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.999,00 | 1,36K |
| 2026-08-28 | KRW 2.005,00 | -0,74 % | KRW 2.005,00 | KRW 2.020,00 | KRW 2.000,00 | 14,16K |
| 2026-08-27 | KRW 2.020,00 | +1,51 % | KRW 1.990,00 | KRW 2.065,00 | KRW 1.986,00 | 47,21K |
| 2026-08-26 | KRW 1.990,00 | -0,40 % | KRW 1.993,00 | KRW 1.997,00 | KRW 1.983,00 | 6,02K |
| 2026-08-25 | KRW 1.998,00 | +0,76 % | KRW 1.993,00 | KRW 1.999,00 | KRW 1.981,00 | 21,14K |
| 2026-08-24 | KRW 1.983,00 | -0,25 % | KRW 1.976,00 | KRW 1.988,00 | KRW 1.976,00 | 1,97K |
| 2026-08-21 | KRW 1.988,00 | +0,20 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.980,00 | 2,84K |
| 2026-08-20 | KRW 1.984,00 | -0,30 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.977,00 | 22,80K |
| 2026-08-19 | KRW 1.990,00 | -0,05 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.960,00 | 11,03K |
| 2026-08-18 | KRW 1.991,00 | -0,10 % | KRW 1.993,00 | KRW 1.997,00 | KRW 1.982,00 | 3,47K |
| 2026-08-14 | KRW 1.993,00 | +0,15 % | KRW 1.990,00 | KRW 1.996,00 | KRW 1.990,00 | 4,46K |
| 2026-08-13 | KRW 1.990,00 | 0,00 % | KRW 1.979,00 | KRW 1.991,00 | KRW 1.979,00 | 3,63K |
| 2026-08-12 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.997,00 | KRW 1.990,00 | 14,92K |
| 2026-08-11 | KRW 1.990,00 | -0,30 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.976,00 | 14,55K |
| 2026-08-10 | KRW 1.996,00 | +0,35 % | KRW 1.989,00 | KRW 1.996,00 | KRW 1.981,00 | 6,37K |
| 2026-08-07 | KRW 1.989,00 | +0,20 % | KRW 1.985,00 | KRW 1.990,00 | KRW 1.974,00 | 18,89K |
| 2026-08-06 | KRW 1.985,00 | -0,35 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.983,00 | 6,34K |
| 2026-08-05 | KRW 1.992,00 | +0,66 % | KRW 1.974,00 | KRW 1.997,00 | KRW 1.974,00 | 5,84K |
| 2026-08-04 | KRW 1.979,00 | +0,05 % | KRW 1.977,00 | KRW 1.995,00 | KRW 1.975,00 | 17,25K |
| 2026-08-03 | KRW 1.978,00 | -0,15 % | KRW 1.964,00 | KRW 1.981,00 | KRW 1.964,00 | 3,54K |
| 2026-07-31 | KRW 1.981,00 | -0,10 % | KRW 1.983,00 | KRW 2.000,00 | KRW 1.980,00 | 43,67K |
| 2026-07-30 | KRW 1.983,00 | +0,15 % | KRW 1.980,00 | KRW 1.999,00 | KRW 1.975,00 | 24,26K |
| 2026-07-29 | KRW 1.980,00 | -0,30 % | KRW 1.985,00 | KRW 1.994,00 | KRW 1.973,00 | 35,77K |
| 2026-07-28 | KRW 1.986,00 | +0,35 % | KRW 1.979,00 | KRW 1.998,00 | KRW 1.971,00 | 63,63K |
| 2026-07-27 | KRW 1.979,00 | 0,00 % | KRW 1.979,00 | KRW 1.985,00 | KRW 1.974,00 | 12,36K |
| 2026-07-24 | KRW 1.979,00 | -0,75 % | KRW 1.994,00 | KRW 1.998,00 | KRW 1.979,00 | 14,02K |
| 2026-07-23 | KRW 1.994,00 | -0,05 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.988,00 | 1,28K |
| 2026-07-22 | KRW 1.995,00 | -0,10 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.990,00 | 7,79K |
| 2026-07-21 | KRW 1.997,00 | +0,50 % | KRW 1.980,00 | KRW 1.997,00 | KRW 1.980,00 | 7,15K |
| 2026-07-20 | KRW 1.987,00 | +0,05 % | KRW 1.986,00 | KRW 1.990,00 | KRW 1.980,00 | 5,35K |
| 2026-07-16 | KRW 1.986,00 | -0,15 % | KRW 1.981,00 | KRW 1.993,00 | KRW 1.981,00 | 17,34K |
| 2026-07-15 | KRW 1.989,00 | -0,15 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.987,00 | 9,59K |
| 2026-07-14 | KRW 1.992,00 | -0,10 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.982,00 | 15,95K |
| 2026-07-13 | KRW 1.994,00 | -0,10 % | KRW 1.996,00 | KRW 2.000,00 | KRW 1.994,00 | 13,70K |
| 2026-07-10 | KRW 1.996,00 | +0,05 % | KRW 1.995,00 | KRW 2.005,00 | KRW 1.994,00 | 5,72K |
| 2026-07-09 | KRW 1.995,00 | +0,05 % | KRW 1.994,00 | KRW 2.010,00 | KRW 1.994,00 | 18,09K |
| 2026-07-08 | KRW 1.994,00 | -0,10 % | KRW 1.996,00 | KRW 2.010,00 | KRW 1.992,00 | 13,76K |
| 2026-07-07 | KRW 1.996,00 | -0,10 % | KRW 1.998,00 | KRW 2.010,00 | KRW 1.992,00 | 22,98K |
| 2026-07-06 | KRW 1.998,00 | +0,05 % | KRW 1.990,00 | KRW 2.010,00 | KRW 1.990,00 | 42,75K |
| 2026-07-03 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.991,00 | 26,85K |
| 2026-07-02 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 27,03K |
| 2026-07-01 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 20,86K |
| 2026-06-30 | KRW 2.005,00 | -0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 60,25K |
| 2026-06-29 | KRW 2.010,00 | +0,80 % | KRW 1.994,00 | KRW 2.010,00 | KRW 1.988,00 | 46,11K |
| 2026-06-26 | KRW 1.994,00 | 0,00 % | KRW 1.994,00 | KRW 1.995,00 | KRW 1.987,00 | 26,56K |
| 2026-06-25 | KRW 1.994,00 | -0,05 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.993,00 | 16,48K |
| 2026-06-24 | KRW 1.995,00 | -0,15 % | KRW 1.997,00 | KRW 1.998,00 | KRW 1.991,00 | 20,03K |
| 2026-06-23 | KRW 1.998,00 | +0,05 % | KRW 1.997,00 | KRW 2.010,00 | KRW 1.994,00 | 65,17K |
| 2026-06-22 | KRW 1.997,00 | +0,30 % | KRW 1.991,00 | KRW 2.000,00 | KRW 1.991,00 | 37,23K |
| 2026-06-19 | KRW 1.991,00 | -0,40 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.986,00 | 54,63K |
| 2026-06-18 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.999,00 | 29,15K |
| 2026-06-17 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.997,00 | 21,98K |
| 2026-06-16 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.997,00 | 39,55K |
| 2026-06-15 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.993,00 | 44,02K |
| 2026-06-12 | KRW 2.000,00 | +0,15 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.988,00 | 21,55K |
| 2026-06-11 | KRW 1.997,00 | +0,25 % | KRW 1.995,00 | KRW 1.998,00 | KRW 1.987,00 | 13,27K |
| 2026-06-10 | KRW 1.992,00 | +0,15 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.988,00 | 29,36K |
| 2026-06-09 | KRW 1.989,00 | -0,15 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.986,00 | 20,27K |
| 2026-06-08 | KRW 1.992,00 | 0,00 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.986,00 | 51,35K |
| 2026-06-05 | KRW 1.992,00 | -0,35 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.987,00 | 43,52K |
| 2026-06-04 | KRW 1.999,00 | +0,50 % | KRW 1.989,00 | KRW 2.000,00 | KRW 1.983,00 | 40,02K |
| 2026-06-02 | KRW 1.989,00 | -0,15 % | KRW 1.992,00 | KRW 2.000,00 | KRW 1.982,00 | 79,14K |
| 2026-06-01 | KRW 1.992,00 | -0,40 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 61,95K |
| 2026-05-29 | KRW 2.000,00 | +0,15 % | KRW 1.997,00 | KRW 2.010,00 | KRW 1.992,00 | 54,52K |
| 2026-05-28 | KRW 1.997,00 | 0,00 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.993,00 | 19,56K |
| 2026-05-27 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.993,00 | 27,22K |
| 2026-05-26 | KRW 2.000,00 | +0,05 % | KRW 1.995,00 | KRW 2.005,00 | KRW 1.992,00 | 50,10K |
| 2026-05-22 | KRW 1.999,00 | -0,30 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 24,60K |