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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.972,00 | -0,30 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.972,00 | 1,18K |
| 2026-09-30 | KRW 1.978,00 | +0,61 % | KRW 1.966,00 | KRW 1.982,00 | KRW 1.966,00 | 13,36K |
| 2026-09-29 | KRW 1.966,00 | -0,15 % | KRW 1.972,00 | KRW 1.972,00 | KRW 1.959,00 | 5,27K |
| 2026-09-28 | KRW 1.969,00 | 0,00 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.961,00 | 6,59K |
| 2026-09-23 | KRW 1.969,00 | +0,15 % | KRW 1.964,00 | KRW 1.972,00 | KRW 1.964,00 | 2,45K |
| 2026-09-22 | KRW 1.966,00 | -0,41 % | KRW 1.972,00 | KRW 1.983,00 | KRW 1.964,00 | 4,48K |
| 2026-09-21 | KRW 1.974,00 | -0,05 % | KRW 1.960,00 | KRW 1.978,00 | KRW 1.960,00 | 16,92K |
| 2026-09-18 | KRW 1.975,00 | +0,36 % | KRW 1.972,00 | KRW 1.990,00 | KRW 1.963,00 | 86,14K |
| 2026-09-17 | KRW 1.968,00 | -0,05 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.962,00 | 11,70K |
| 2026-09-16 | KRW 1.969,00 | +0,10 % | KRW 1.964,00 | KRW 1.970,00 | KRW 1.962,00 | 6,46K |
| 2026-09-15 | KRW 1.967,00 | -0,30 % | KRW 1.972,00 | KRW 1.972,00 | KRW 1.962,00 | 852 |
| 2026-09-14 | KRW 1.973,00 | -0,10 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.962,00 | 3,00K |
| 2026-09-11 | KRW 1.975,00 | +0,10 % | KRW 1.973,00 | KRW 1.983,00 | KRW 1.973,00 | 1,03K |
| 2026-09-10 | KRW 1.973,00 | 0,00 % | KRW 1.973,00 | KRW 1.973,00 | KRW 1.966,00 | 9,62K |
| 2026-09-09 | KRW 1.973,00 | +0,36 % | KRW 1.966,00 | KRW 1.977,00 | KRW 1.964,00 | 1,88K |
| 2026-09-08 | KRW 1.966,00 | -0,30 % | KRW 1.972,00 | KRW 1.972,00 | KRW 1.965,00 | 9,54K |
| 2026-09-07 | KRW 1.972,00 | 0,00 % | KRW 1.972,00 | KRW 1.979,00 | KRW 1.969,00 | 5,57K |
| 2026-09-04 | KRW 1.972,00 | -0,30 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.969,00 | 9,45K |
| 2026-09-03 | KRW 1.978,00 | +0,20 % | KRW 1.971,00 | KRW 1.981,00 | KRW 1.971,00 | 4,45K |
| 2026-09-02 | KRW 1.974,00 | 0,00 % | KRW 1.971,00 | KRW 1.982,00 | KRW 1.971,00 | 1,67K |
| 2026-09-01 | KRW 1.974,00 | -0,25 % | KRW 1.979,00 | KRW 1.985,00 | KRW 1.974,00 | 1,24K |
| 2026-08-31 | KRW 1.979,00 | -0,25 % | KRW 1.979,00 | KRW 1.984,00 | KRW 1.977,00 | 1,96K |
| 2026-08-28 | KRW 1.984,00 | -0,55 % | KRW 1.978,00 | KRW 1.992,00 | KRW 1.978,00 | 679 |
| 2026-08-27 | KRW 1.995,00 | +0,86 % | KRW 1.970,00 | KRW 1.997,00 | KRW 1.969,00 | 45,41K |
| 2026-08-26 | KRW 1.978,00 | -0,10 % | KRW 1.968,00 | KRW 1.981,00 | KRW 1.967,00 | 4,72K |
| 2026-08-25 | KRW 1.980,00 | +0,41 % | KRW 1.966,00 | KRW 1.982,00 | KRW 1.940,00 | 33,41K |
| 2026-08-24 | KRW 1.972,00 | +0,36 % | KRW 1.965,00 | KRW 1.973,00 | KRW 1.965,00 | 7,00K |
| 2026-08-21 | KRW 1.965,00 | -0,05 % | KRW 1.960,00 | KRW 1.970,00 | KRW 1.960,00 | 12,75K |
| 2026-08-20 | KRW 1.966,00 | 0,00 % | KRW 1.965,00 | KRW 1.971,00 | KRW 1.960,00 | 11,51K |
| 2026-08-19 | KRW 1.966,00 | -0,25 % | KRW 1.973,00 | KRW 1.973,00 | KRW 1.965,00 | 4,19K |
| 2026-08-18 | KRW 1.971,00 | -0,10 % | KRW 1.973,00 | KRW 1.973,00 | KRW 1.965,00 | 3,06K |
| 2026-08-14 | KRW 1.973,00 | +0,10 % | KRW 1.965,00 | KRW 1.974,00 | KRW 1.965,00 | 1,87K |
| 2026-08-13 | KRW 1.971,00 | +0,15 % | KRW 1.962,00 | KRW 1.971,00 | KRW 1.962,00 | 7,06K |
| 2026-08-12 | KRW 1.968,00 | 0,00 % | KRW 1.968,00 | KRW 1.971,00 | KRW 1.957,00 | 20,96K |
| 2026-08-11 | KRW 1.968,00 | -0,10 % | KRW 1.965,00 | KRW 1.970,00 | KRW 1.965,00 | 6,91K |
| 2026-08-10 | KRW 1.970,00 | -0,05 % | KRW 1.964,00 | KRW 1.973,00 | KRW 1.964,00 | 18,08K |
| 2026-08-07 | KRW 1.971,00 | 0,00 % | KRW 1.965,00 | KRW 1.973,00 | KRW 1.964,00 | 12,28K |
| 2026-08-06 | KRW 1.971,00 | +0,05 % | KRW 1.970,00 | KRW 1.973,00 | KRW 1.970,00 | 7,86K |
| 2026-08-05 | KRW 1.970,00 | 0,00 % | KRW 1.970,00 | KRW 1.974,00 | KRW 1.968,00 | 12,65K |
| 2026-08-04 | KRW 1.970,00 | +0,05 % | KRW 1.970,00 | KRW 1.976,00 | KRW 1.963,00 | 1,53K |
| 2026-08-03 | KRW 1.969,00 | 0,00 % | KRW 1.957,00 | KRW 1.970,00 | KRW 1.957,00 | 4,64K |
| 2026-07-31 | KRW 1.969,00 | +0,10 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.964,00 | 9,75K |
| 2026-07-30 | KRW 1.967,00 | -0,25 % | KRW 1.906,00 | KRW 1.981,00 | KRW 1.799,00 | 69,03K |
| 2026-07-29 | KRW 1.972,00 | -0,60 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.963,00 | 19,34K |
| 2026-07-28 | KRW 1.984,00 | -0,05 % | KRW 1.975,00 | KRW 1.988,00 | KRW 1.973,00 | 10,87K |
| 2026-07-27 | KRW 1.985,00 | +0,20 % | KRW 1.981,00 | KRW 1.998,00 | KRW 1.972,00 | 12,33K |
| 2026-07-24 | KRW 1.981,00 | -0,35 % | KRW 1.987,00 | KRW 1.988,00 | KRW 1.975,00 | 995 |
| 2026-07-23 | KRW 1.988,00 | -0,25 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.981,00 | 4,11K |
| 2026-07-22 | KRW 1.993,00 | +0,55 % | KRW 1.981,00 | KRW 1.999,00 | KRW 1.978,00 | 11,89K |
| 2026-07-21 | KRW 1.982,00 | 0,00 % | KRW 1.972,00 | KRW 1.985,00 | KRW 1.972,00 | 3,22K |
| 2026-07-20 | KRW 1.982,00 | -0,05 % | KRW 1.970,00 | KRW 1.990,00 | KRW 1.970,00 | 8,42K |
| 2026-07-16 | KRW 1.983,00 | 0,00 % | KRW 1.983,00 | KRW 1.987,00 | KRW 1.977,00 | 7,19K |
| 2026-07-15 | KRW 1.983,00 | +0,05 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.972,00 | 8,12K |
| 2026-07-14 | KRW 1.982,00 | -0,20 % | KRW 1.986,00 | KRW 1.988,00 | KRW 1.982,00 | 3,00K |
| 2026-07-13 | KRW 1.986,00 | -0,25 % | KRW 1.990,00 | KRW 1.991,00 | KRW 1.985,00 | 21,26K |
| 2026-07-10 | KRW 1.991,00 | +0,20 % | KRW 1.974,00 | KRW 1.991,00 | KRW 1.974,00 | 35,42K |
| 2026-07-09 | KRW 1.987,00 | +0,35 % | KRW 1.970,00 | KRW 1.990,00 | KRW 1.967,00 | 10,70K |
| 2026-07-08 | KRW 1.980,00 | -0,40 % | KRW 1.988,00 | KRW 1.991,00 | KRW 1.980,00 | 24,26K |
| 2026-07-07 | KRW 1.988,00 | +0,51 % | KRW 1.974,00 | KRW 1.994,00 | KRW 1.973,00 | 10,51K |
| 2026-07-06 | KRW 1.978,00 | -0,20 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.963,00 | 7,10K |
| 2026-07-03 | KRW 1.982,00 | -0,25 % | KRW 1.987,00 | KRW 1.988,00 | KRW 1.979,00 | 2,25K |
| 2026-07-02 | KRW 1.987,00 | 0,00 % | KRW 1.987,00 | KRW 1.990,00 | KRW 1.983,00 | 13,29K |
| 2026-07-01 | KRW 1.987,00 | -0,10 % | KRW 1.989,00 | KRW 1.990,00 | KRW 1.981,00 | 5,94K |
| 2026-06-30 | KRW 1.989,00 | +1,12 % | KRW 1.987,00 | KRW 1.992,00 | KRW 1.972,00 | 39,78K |
| 2026-06-29 | KRW 1.967,00 | -0,66 % | KRW 1.980,00 | KRW 1.992,00 | KRW 1.967,00 | 64,93K |
| 2026-06-26 | KRW 1.980,00 | +0,25 % | KRW 1.975,00 | KRW 1.980,00 | KRW 1.967,00 | 20,71K |
| 2026-06-25 | KRW 1.975,00 | -0,25 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.974,00 | 10,49K |
| 2026-06-24 | KRW 1.980,00 | -0,40 % | KRW 1.981,00 | KRW 1.987,00 | KRW 1.971,00 | 63,13K |
| 2026-06-23 | KRW 1.988,00 | +0,15 % | KRW 1.985,00 | KRW 1.989,00 | KRW 1.975,00 | 64,65K |
| 2026-06-22 | KRW 1.985,00 | +0,05 % | KRW 1.989,00 | KRW 1.992,00 | KRW 1.984,00 | 32,82K |
| 2026-06-19 | KRW 1.984,00 | 0,00 % | KRW 1.984,00 | KRW 1.990,00 | KRW 1.982,00 | 16,68K |
| 2026-06-18 | KRW 1.984,00 | -0,15 % | KRW 1.984,00 | KRW 1.991,00 | KRW 1.983,00 | 23,34K |
| 2026-06-17 | KRW 1.987,00 | -0,30 % | KRW 1.987,00 | KRW 1.993,00 | KRW 1.981,00 | 33,02K |
| 2026-06-16 | KRW 1.993,00 | +0,05 % | KRW 1.992,00 | KRW 1.994,00 | KRW 1.984,00 | 87,88K |
| 2026-06-15 | KRW 1.992,00 | +0,35 % | KRW 1.985,00 | KRW 1.995,00 | KRW 1.980,00 | 38,95K |
| 2026-06-12 | KRW 1.985,00 | -0,15 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.982,00 | 13,45K |
| 2026-06-11 | KRW 1.988,00 | +0,35 % | KRW 1.980,00 | KRW 1.993,00 | KRW 1.980,00 | 58,65K |
| 2026-06-10 | KRW 1.981,00 | -0,20 % | KRW 1.982,00 | KRW 1.991,00 | KRW 1.980,00 | 2 |
| 2026-06-09 | KRW 1.985,00 | +0,20 % | KRW 1.981,00 | KRW 1.990,00 | KRW 1.981,00 | 34,74K |
| 2026-06-08 | KRW 1.981,00 | -0,10 % | KRW 1.983,00 | KRW 1.992,00 | KRW 1.981,00 | 27,35K |
| 2026-06-05 | KRW 1.983,00 | -0,25 % | KRW 1.984,00 | KRW 1.992,00 | KRW 1.981,00 | 41,31K |
| 2026-06-04 | KRW 1.988,00 | +0,10 % | KRW 1.986,00 | KRW 1.992,00 | KRW 1.982,00 | 32,05K |
| 2026-06-02 | KRW 1.986,00 | -0,15 % | KRW 1.989,00 | KRW 1.989,00 | KRW 1.983,00 | 49,75K |
| 2026-06-01 | KRW 1.989,00 | -0,15 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.983,00 | 37,75K |
| 2026-05-29 | KRW 1.992,00 | +0,05 % | KRW 1.990,00 | KRW 1.993,00 | KRW 1.986,00 | 73,89K |
| 2026-05-28 | KRW 1.991,00 | -0,10 % | KRW 1.990,00 | KRW 1.993,00 | KRW 1.983,00 | 50,48K |
| 2026-05-27 | KRW 1.993,00 | +0,05 % | KRW 1.992,00 | KRW 1.993,00 | KRW 1.985,00 | 109,85K |
| 2026-05-26 | KRW 1.992,00 | +0,05 % | KRW 1.988,00 | KRW 1.993,00 | KRW 1.984,00 | 99,98K |
| 2026-05-22 | KRW 1.991,00 | -0,15 % | KRW 1.990,00 | KRW 1.992,00 | KRW 1.986,00 | 44,82K |
| 2026-05-21 | KRW 1.994,00 | 0,00 % | KRW 1.990,00 | KRW 1.994,00 | KRW 1.986,00 | 51,08K |