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 1.969,00 | +0,51 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.960,00 | 274 |
| 2026-10-01 | KRW 1.959,00 | +0,15 % | KRW 1.970,00 | KRW 1.973,00 | KRW 1.958,00 | 1,31K |
| 2026-09-30 | KRW 1.956,00 | -0,46 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.951,00 | 6,16K |
| 2026-09-29 | KRW 1.965,00 | -0,25 % | KRW 1.951,00 | KRW 1.965,00 | KRW 1.950,00 | 2,27K |
| 2026-09-28 | KRW 1.970,00 | +0,92 % | KRW 1.950,00 | KRW 1.971,00 | KRW 1.950,00 | 3,43K |
| 2026-09-23 | KRW 1.952,00 | -0,26 % | KRW 1.957,00 | KRW 1.966,00 | KRW 1.952,00 | 2,09K |
| 2026-09-22 | KRW 1.957,00 | -0,10 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.956,00 | 6,81K |
| 2026-09-21 | KRW 1.959,00 | -0,05 % | KRW 1.970,00 | KRW 1.973,00 | KRW 1.957,00 | 2,57K |
| 2026-09-18 | KRW 1.960,00 | +0,20 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.951,00 | 3,76K |
| 2026-09-17 | KRW 1.956,00 | 0,00 % | KRW 1.955,00 | KRW 1.966,00 | KRW 1.940,00 | 3,44K |
| 2026-09-16 | KRW 1.956,00 | -0,56 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.955,00 | 10,14K |
| 2026-09-15 | KRW 1.967,00 | 0,00 % | KRW 1.970,00 | KRW 1.980,00 | KRW 1.967,00 | 186 |
| 2026-09-14 | KRW 1.967,00 | -0,15 % | KRW 1.970,00 | KRW 1.976,00 | KRW 1.966,00 | 4,77K |
| 2026-09-11 | KRW 1.970,00 | 0,00 % | KRW 1.971,00 | KRW 1.979,00 | KRW 1.970,00 | 218 |
| 2026-09-10 | KRW 1.970,00 | +0,05 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.969,00 | 749 |
| 2026-09-09 | KRW 1.969,00 | +0,05 % | KRW 1.970,00 | KRW 1.984,00 | KRW 1.967,00 | 2,33K |
| 2026-09-08 | KRW 1.968,00 | -0,40 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.967,00 | 935 |
| 2026-09-07 | KRW 1.976,00 | +0,51 % | KRW 1.971,00 | KRW 1.978,00 | KRW 1.971,00 | 337 |
| 2026-09-04 | KRW 1.966,00 | -0,25 % | KRW 1.971,00 | KRW 1.976,00 | KRW 1.966,00 | 11,34K |
| 2026-09-03 | KRW 1.971,00 | -0,05 % | KRW 1.972,00 | KRW 1.978,00 | KRW 1.971,00 | 7,40K |
| 2026-09-02 | KRW 1.972,00 | -0,30 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.972,00 | 277 |
| 2026-09-01 | KRW 1.978,00 | +0,41 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.970,00 | 788 |
| 2026-08-31 | KRW 1.970,00 | +0,05 % | KRW 1.970,00 | KRW 1.973,00 | KRW 1.967,00 | 4,41K |
| 2026-08-28 | KRW 1.969,00 | -0,51 % | KRW 1.971,00 | KRW 1.973,00 | KRW 1.969,00 | 5,54K |
| 2026-08-27 | KRW 1.979,00 | 0,00 % | KRW 1.971,00 | KRW 1.979,00 | KRW 1.970,00 | 16,72K |
| 2026-08-26 | KRW 1.979,00 | +0,41 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.971,00 | 182 |
| 2026-08-25 | KRW 1.971,00 | 0,00 % | KRW 1.971,00 | KRW 1.979,00 | KRW 1.970,00 | 4,31K |
| 2026-08-24 | KRW 1.971,00 | -0,15 % | KRW 1.974,00 | KRW 1.979,00 | KRW 1.971,00 | 126 |
| 2026-08-21 | KRW 1.974,00 | +0,30 % | KRW 1.968,00 | KRW 1.974,00 | KRW 1.964,00 | 7,30K |
| 2026-08-20 | KRW 1.968,00 | -0,15 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.965,00 | 6,04K |
| 2026-08-19 | KRW 1.971,00 | -0,10 % | KRW 1.973,00 | KRW 1.979,00 | KRW 1.970,00 | 368 |
| 2026-08-18 | KRW 1.973,00 | -0,30 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.971,00 | 1,76K |
| 2026-08-14 | KRW 1.979,00 | +0,30 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.969,00 | 1,06K |
| 2026-08-13 | KRW 1.973,00 | +0,31 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.970,00 | 305 |
| 2026-08-12 | KRW 1.967,00 | +0,10 % | KRW 1.965,00 | KRW 1.975,00 | KRW 1.964,00 | 8,34K |
| 2026-08-11 | KRW 1.965,00 | -0,15 % | KRW 1.965,00 | KRW 1.972,00 | KRW 1.964,00 | 5,31K |
| 2026-08-10 | KRW 1.968,00 | +0,31 % | KRW 1.964,00 | KRW 1.972,00 | KRW 1.964,00 | 3,28K |
| 2026-08-07 | KRW 1.962,00 | -0,71 % | KRW 1.971,00 | KRW 1.975,00 | KRW 1.962,00 | 10,79K |
| 2026-08-06 | KRW 1.976,00 | -0,15 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.972,00 | 368 |
| 2026-08-05 | KRW 1.979,00 | +0,20 % | KRW 1.975,00 | KRW 1.981,00 | KRW 1.975,00 | 4,45K |
| 2026-08-04 | KRW 1.975,00 | +0,05 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.960,00 | 4,03K |
| 2026-08-03 | KRW 1.974,00 | 0,00 % | KRW 1.974,00 | KRW 1.984,00 | KRW 1.964,00 | 798 |
| 2026-07-31 | KRW 1.974,00 | +0,10 % | KRW 1.972,00 | KRW 1.985,00 | KRW 1.972,00 | 1,75K |
| 2026-07-30 | KRW 1.972,00 | -0,15 % | KRW 1.970,00 | KRW 1.975,00 | KRW 1.970,00 | 4,89K |
| 2026-07-29 | KRW 1.975,00 | -0,10 % | KRW 1.977,00 | KRW 1.989,00 | KRW 1.973,00 | 4,57K |
| 2026-07-28 | KRW 1.977,00 | -0,40 % | KRW 1.975,00 | KRW 1.989,00 | KRW 1.971,00 | 6,31K |
| 2026-07-27 | KRW 1.985,00 | +0,10 % | KRW 1.983,00 | KRW 1.988,00 | KRW 1.983,00 | 6,20K |
| 2026-07-24 | KRW 1.983,00 | 0,00 % | KRW 1.977,00 | KRW 1.989,00 | KRW 1.973,00 | 17,23K |
| 2026-07-23 | KRW 1.983,00 | -0,25 % | KRW 1.988,00 | KRW 1.989,00 | KRW 1.981,00 | 1,32K |
| 2026-07-22 | KRW 1.988,00 | +0,15 % | KRW 1.985,00 | KRW 1.990,00 | KRW 1.978,00 | 7,02K |
| 2026-07-21 | KRW 1.985,00 | +0,05 % | KRW 1.976,00 | KRW 1.991,00 | KRW 1.976,00 | 4,53K |
| 2026-07-20 | KRW 1.984,00 | +0,20 % | KRW 1.980,00 | KRW 1.992,00 | KRW 1.976,00 | 1,11K |
| 2026-07-16 | KRW 1.980,00 | -0,30 % | KRW 1.986,00 | KRW 1.990,00 | KRW 1.977,00 | 1,06K |
| 2026-07-15 | KRW 1.986,00 | 0,00 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.981,00 | 7,19K |
| 2026-07-14 | KRW 1.986,00 | +0,10 % | KRW 1.984,00 | KRW 1.989,00 | KRW 1.981,00 | 402 |
| 2026-07-13 | KRW 1.984,00 | -0,35 % | KRW 1.990,00 | KRW 1.994,00 | KRW 1.984,00 | 44,46K |
| 2026-07-10 | KRW 1.991,00 | +0,20 % | KRW 1.987,00 | KRW 1.991,00 | KRW 1.982,00 | 13,31K |
| 2026-07-09 | KRW 1.987,00 | +0,30 % | KRW 1.972,00 | KRW 1.990,00 | KRW 1.972,00 | 8,12K |
| 2026-07-08 | KRW 1.981,00 | -0,50 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.930,00 | 116,61K |
| 2026-07-07 | KRW 1.991,00 | +0,30 % | KRW 1.985,00 | KRW 1.995,00 | KRW 1.981,00 | 8,31K |
| 2026-07-06 | KRW 1.985,00 | -0,35 % | KRW 1.981,00 | KRW 1.994,00 | KRW 1.980,00 | 3,08K |
| 2026-07-03 | KRW 1.992,00 | +0,15 % | KRW 1.989,00 | KRW 1.995,00 | KRW 1.986,00 | 1,56K |
| 2026-07-02 | KRW 1.989,00 | 0,00 % | KRW 1.990,00 | KRW 1.992,00 | KRW 1.989,00 | 10,26K |
| 2026-07-01 | KRW 1.989,00 | -0,10 % | KRW 1.991,00 | KRW 1.993,00 | KRW 1.986,00 | 1,33K |
| 2026-06-30 | KRW 1.991,00 | -0,10 % | KRW 1.980,00 | KRW 1.995,00 | KRW 1.979,00 | 21,31K |
| 2026-06-29 | KRW 1.993,00 | +0,20 % | KRW 1.982,00 | KRW 1.994,00 | KRW 1.980,00 | 14,10K |
| 2026-06-26 | KRW 1.989,00 | +0,15 % | KRW 1.986,00 | KRW 1.989,00 | KRW 1.984,00 | 11,94K |
| 2026-06-25 | KRW 1.986,00 | -0,05 % | KRW 1.987,00 | KRW 1.990,00 | KRW 1.981,00 | 6,37K |
| 2026-06-24 | KRW 1.987,00 | -0,05 % | KRW 1.988,00 | KRW 1.990,00 | KRW 1.985,00 | 8,25K |
| 2026-06-23 | KRW 1.988,00 | -0,25 % | KRW 1.990,00 | KRW 1.992,00 | KRW 1.988,00 | 15,85K |
| 2026-06-22 | KRW 1.993,00 | +0,20 % | KRW 1.989,00 | KRW 1.993,00 | KRW 1.988,00 | 13,69K |
| 2026-06-19 | KRW 1.989,00 | -0,30 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.989,00 | 472 |
| 2026-06-18 | KRW 1.995,00 | +0,25 % | KRW 1.991,00 | KRW 1.995,00 | KRW 1.987,00 | 29,99K |
| 2026-06-17 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.988,00 | 1,57K |
| 2026-06-16 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.991,00 | KRW 1.988,00 | 16,01K |
| 2026-06-15 | KRW 1.990,00 | +0,20 % | KRW 1.986,00 | KRW 1.993,00 | KRW 1.985,00 | 14,49K |
| 2026-06-12 | KRW 1.986,00 | 0,00 % | KRW 1.986,00 | KRW 1.991,00 | KRW 1.983,00 | 17,38K |
| 2026-06-11 | KRW 1.986,00 | -0,05 % | KRW 1.987,00 | KRW 1.991,00 | KRW 1.981,00 | 14,67K |
| 2026-06-10 | KRW 1.987,00 | +0,05 % | KRW 1.983,00 | KRW 1.992,00 | KRW 1.982,00 | 6,27K |
| 2026-06-09 | KRW 1.986,00 | 0,00 % | KRW 1.982,00 | KRW 1.991,00 | KRW 1.980,00 | 5,20K |
| 2026-06-08 | KRW 1.986,00 | -0,45 % | KRW 1.984,00 | KRW 1.992,00 | KRW 1.980,00 | 14,44K |
| 2026-06-05 | KRW 1.995,00 | 0,00 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.986,00 | 28,67K |
| 2026-06-04 | KRW 1.995,00 | +0,66 % | KRW 1.982,00 | KRW 1.996,00 | KRW 1.982,00 | 27,72K |
| 2026-06-02 | KRW 1.982,00 | -0,30 % | KRW 1.986,00 | KRW 1.990,00 | KRW 1.982,00 | 44,47K |
| 2026-06-01 | KRW 1.988,00 | -0,10 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.985,00 | 12,03K |
| 2026-05-29 | KRW 1.990,00 | +0,05 % | KRW 1.989,00 | KRW 1.990,00 | KRW 1.984,00 | 34,11K |
| 2026-05-28 | KRW 1.989,00 | -0,15 % | KRW 1.991,00 | KRW 1.992,00 | KRW 1.981,00 | 43,28K |
| 2026-05-27 | KRW 1.992,00 | -0,20 % | KRW 1.991,00 | KRW 1.998,00 | KRW 1.989,00 | 62,35K |
| 2026-05-26 | KRW 1.996,00 | +0,10 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.992,00 | 47,20K |
| 2026-05-22 | KRW 1.994,00 | -0,10 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.991,00 | 49,37K |