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 1.961,00 | +0,10 % | KRW 1.958,00 | KRW 1.966,00 | KRW 1.958,00 | 3,88K |
| 2026-10-01 | KRW 1.959,00 | +0,05 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.955,00 | 2,87K |
| 2026-09-30 | KRW 1.958,00 | -0,05 % | KRW 1.958,00 | KRW 1.974,00 | KRW 1.950,00 | 11,75K |
| 2026-09-29 | KRW 1.959,00 | +0,26 % | KRW 1.945,00 | KRW 1.966,00 | KRW 1.944,00 | 15,17K |
| 2026-09-28 | KRW 1.954,00 | -0,41 % | KRW 1.962,00 | KRW 1.962,00 | KRW 1.954,00 | 5,58K |
| 2026-09-23 | KRW 1.962,00 | -0,20 % | KRW 1.965,00 | KRW 1.980,00 | KRW 1.950,00 | 53,69K |
| 2026-09-22 | KRW 1.966,00 | -0,20 % | KRW 1.960,00 | KRW 1.968,00 | KRW 1.955,00 | 11,06K |
| 2026-09-21 | KRW 1.970,00 | 0,00 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.957,00 | 5,86K |
| 2026-09-18 | KRW 1.970,00 | 0,00 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.958,00 | 43,53K |
| 2026-09-17 | KRW 1.970,00 | +0,41 % | KRW 1.962,00 | KRW 1.974,00 | KRW 1.956,00 | 3,43K |
| 2026-09-16 | KRW 1.962,00 | -0,20 % | KRW 1.966,00 | KRW 1.973,00 | KRW 1.958,00 | 4,14K |
| 2026-09-15 | KRW 1.966,00 | -0,41 % | KRW 1.962,00 | KRW 1.975,00 | KRW 1.962,00 | 8,15K |
| 2026-09-14 | KRW 1.974,00 | +0,61 % | KRW 1.962,00 | KRW 1.982,00 | KRW 1.956,00 | 58,73K |
| 2026-09-11 | KRW 1.962,00 | -0,36 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.962,00 | 2,91K |
| 2026-09-10 | KRW 1.969,00 | -0,05 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.967,00 | 2,98K |
| 2026-09-09 | KRW 1.970,00 | 0,00 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.970,00 | 15,25K |
| 2026-09-08 | KRW 1.970,00 | +0,25 % | KRW 1.965,00 | KRW 1.979,00 | KRW 1.965,00 | 13,34K |
| 2026-09-07 | KRW 1.965,00 | +0,15 % | KRW 1.965,00 | KRW 1.972,00 | KRW 1.965,00 | 11,77K |
| 2026-09-04 | KRW 1.962,00 | -0,41 % | KRW 1.970,00 | KRW 1.975,00 | KRW 1.958,00 | 40,28K |
| 2026-09-03 | KRW 1.970,00 | +0,05 % | KRW 1.967,00 | KRW 1.975,00 | KRW 1.967,00 | 5,26K |
| 2026-09-02 | KRW 1.969,00 | 0,00 % | KRW 1.968,00 | KRW 1.981,00 | KRW 1.967,00 | 3,58K |
| 2026-09-01 | KRW 1.969,00 | -0,05 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.969,00 | 1,22K |
| 2026-08-31 | KRW 1.970,00 | -0,05 % | KRW 1.971,00 | KRW 1.978,00 | KRW 1.968,00 | 2,82K |
| 2026-08-28 | KRW 1.971,00 | -0,50 % | KRW 1.970,00 | KRW 1.980,00 | KRW 1.970,00 | 3,48K |
| 2026-08-27 | KRW 1.981,00 | +0,41 % | KRW 1.963,00 | KRW 1.985,00 | KRW 1.962,00 | 45,67K |
| 2026-08-26 | KRW 1.973,00 | +0,10 % | KRW 1.971,00 | KRW 1.973,00 | KRW 1.961,00 | 13,54K |
| 2026-08-25 | KRW 1.971,00 | +0,41 % | KRW 1.963,00 | KRW 1.971,00 | KRW 1.961,00 | 27,10K |
| 2026-08-24 | KRW 1.963,00 | 0,00 % | KRW 1.960,00 | KRW 1.964,00 | KRW 1.959,00 | 3,14K |
| 2026-08-21 | KRW 1.963,00 | 0,00 % | KRW 1.965,00 | KRW 1.965,00 | KRW 1.960,00 | 4,36K |
| 2026-08-20 | KRW 1.963,00 | -0,10 % | KRW 1.965,00 | KRW 1.966,00 | KRW 1.958,00 | 8,35K |
| 2026-08-19 | KRW 1.965,00 | -0,20 % | KRW 1.965,00 | KRW 1.969,00 | KRW 1.959,00 | 9,99K |
| 2026-08-18 | KRW 1.969,00 | +0,20 % | KRW 1.965,00 | KRW 1.969,00 | KRW 1.956,00 | 19,24K |
| 2026-08-14 | KRW 1.965,00 | 0,00 % | KRW 1.968,00 | KRW 1.968,00 | KRW 1.960,00 | 2,58K |
| 2026-08-13 | KRW 1.965,00 | +0,05 % | KRW 1.964,00 | KRW 1.966,00 | KRW 1.963,00 | 9,01K |
| 2026-08-12 | KRW 1.964,00 | +0,26 % | KRW 1.960,00 | KRW 1.965,00 | KRW 1.958,00 | 3,32K |
| 2026-08-11 | KRW 1.959,00 | 0,00 % | KRW 1.959,00 | KRW 1.960,00 | KRW 1.955,00 | 16,13K |
| 2026-08-10 | KRW 1.959,00 | -0,25 % | KRW 1.964,00 | KRW 1.964,00 | KRW 1.955,00 | 11,77K |
| 2026-08-07 | KRW 1.964,00 | -0,10 % | KRW 1.966,00 | KRW 1.966,00 | KRW 1.957,00 | 23,50K |
| 2026-08-06 | KRW 1.966,00 | +0,05 % | KRW 1.971,00 | KRW 1.971,00 | KRW 1.960,00 | 5,56K |
| 2026-08-05 | KRW 1.965,00 | -0,10 % | KRW 1.960,00 | KRW 1.967,00 | KRW 1.959,00 | 4,09K |
| 2026-08-04 | KRW 1.967,00 | +0,25 % | KRW 1.960,00 | KRW 1.970,00 | KRW 1.960,00 | 9,60K |
| 2026-08-03 | KRW 1.962,00 | +0,10 % | KRW 1.958,00 | KRW 1.970,00 | KRW 1.958,00 | 9,51K |
| 2026-07-31 | KRW 1.960,00 | -0,25 % | KRW 1.960,00 | KRW 1.970,00 | KRW 1.955,00 | 41,63K |
| 2026-07-30 | KRW 1.965,00 | +0,15 % | KRW 1.963,00 | KRW 1.967,00 | KRW 1.960,00 | 19,46K |
| 2026-07-29 | KRW 1.962,00 | -0,30 % | KRW 1.968,00 | KRW 1.971,00 | KRW 1.961,00 | 43,54K |
| 2026-07-28 | KRW 1.968,00 | -0,15 % | KRW 1.965,00 | KRW 1.970,00 | KRW 1.960,00 | 43,54K |
| 2026-07-27 | KRW 1.971,00 | 0,00 % | KRW 1.974,00 | KRW 1.974,00 | KRW 1.964,00 | 13,13K |
| 2026-07-24 | KRW 1.971,00 | 0,00 % | KRW 1.971,00 | KRW 1.971,00 | KRW 1.964,00 | 9,51K |
| 2026-07-23 | KRW 1.971,00 | -0,10 % | KRW 1.973,00 | KRW 1.973,00 | KRW 1.964,00 | 10,20K |
| 2026-07-22 | KRW 1.973,00 | +0,05 % | KRW 1.972,00 | KRW 1.975,00 | KRW 1.968,00 | 15,96K |
| 2026-07-21 | KRW 1.972,00 | +0,10 % | KRW 1.969,00 | KRW 1.976,00 | KRW 1.965,00 | 12,47K |
| 2026-07-20 | KRW 1.970,00 | -0,15 % | KRW 1.972,00 | KRW 1.972,00 | KRW 1.963,00 | 24,46K |
| 2026-07-16 | KRW 1.973,00 | -0,25 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.958,00 | 16,75K |
| 2026-07-15 | KRW 1.978,00 | +0,25 % | KRW 1.977,00 | KRW 1.980,00 | KRW 1.970,00 | 17,57K |
| 2026-07-14 | KRW 1.973,00 | 0,00 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.969,00 | 12,71K |
| 2026-07-13 | KRW 1.973,00 | -0,35 % | KRW 1.982,00 | KRW 1.982,00 | KRW 1.970,00 | 27,70K |
| 2026-07-10 | KRW 1.980,00 | +0,25 % | KRW 1.965,00 | KRW 1.983,00 | KRW 1.965,00 | 26,45K |
| 2026-07-09 | KRW 1.975,00 | +0,15 % | KRW 1.972,00 | KRW 1.975,00 | KRW 1.964,00 | 34,45K |
| 2026-07-08 | KRW 1.972,00 | +0,25 % | KRW 1.966,00 | KRW 1.975,00 | KRW 1.965,00 | 37,60K |
| 2026-07-07 | KRW 1.967,00 | -0,05 % | KRW 1.963,00 | KRW 1.975,00 | KRW 1.963,00 | 5,91K |
| 2026-07-06 | KRW 1.968,00 | -0,05 % | KRW 1.969,00 | KRW 1.976,00 | KRW 1.963,00 | 6,68K |
| 2026-07-03 | KRW 1.969,00 | -0,15 % | KRW 1.972,00 | KRW 1.977,00 | KRW 1.965,00 | 19,13K |
| 2026-07-02 | KRW 1.972,00 | -0,35 % | KRW 1.973,00 | KRW 1.979,00 | KRW 1.957,00 | 49,34K |
| 2026-07-01 | KRW 1.979,00 | -0,10 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.970,00 | 3,96K |
| 2026-06-30 | KRW 1.981,00 | +0,25 % | KRW 1.975,00 | KRW 1.983,00 | KRW 1.969,00 | 49,85K |
| 2026-06-29 | KRW 1.976,00 | +0,20 % | KRW 1.972,00 | KRW 1.978,00 | KRW 1.962,00 | 44,35K |
| 2026-06-26 | KRW 1.972,00 | +0,36 % | KRW 1.965,00 | KRW 1.977,00 | KRW 1.958,00 | 27,75K |
| 2026-06-25 | KRW 1.965,00 | -0,20 % | KRW 1.967,00 | KRW 1.979,00 | KRW 1.965,00 | 33,47K |
| 2026-06-24 | KRW 1.969,00 | -0,25 % | KRW 1.965,00 | KRW 1.974,00 | KRW 1.965,00 | 31,72K |
| 2026-06-23 | KRW 1.974,00 | -0,05 % | KRW 1.975,00 | KRW 1.977,00 | KRW 1.970,00 | 56,98K |
| 2026-06-22 | KRW 1.975,00 | +0,20 % | KRW 1.969,00 | KRW 1.977,00 | KRW 1.967,00 | 52,90K |
| 2026-06-19 | KRW 1.971,00 | -0,50 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.969,00 | 74,07K |
| 2026-06-18 | KRW 1.981,00 | +0,20 % | KRW 1.977,00 | KRW 1.982,00 | KRW 1.973,00 | 53,11K |
| 2026-06-17 | KRW 1.977,00 | -0,35 % | KRW 1.978,00 | KRW 1.984,00 | KRW 1.977,00 | 27,43K |
| 2026-06-16 | KRW 1.984,00 | +0,10 % | KRW 1.982,00 | KRW 1.984,00 | KRW 1.975,00 | 74,62K |
| 2026-06-15 | KRW 1.982,00 | +0,10 % | KRW 1.980,00 | KRW 1.983,00 | KRW 1.974,00 | 71,86K |
| 2026-06-12 | KRW 1.980,00 | -0,05 % | KRW 1.973,00 | KRW 1.982,00 | KRW 1.973,00 | 31,58K |
| 2026-06-11 | KRW 1.981,00 | +0,20 % | KRW 1.977,00 | KRW 1.982,00 | KRW 1.973,00 | 65,04K |
| 2026-06-10 | KRW 1.977,00 | +0,10 % | KRW 1.970,00 | KRW 1.978,00 | KRW 1.969,00 | 62,79K |
| 2026-06-09 | KRW 1.975,00 | +0,25 % | KRW 1.971,00 | KRW 1.977,00 | KRW 1.970,00 | 33,01K |
| 2026-06-08 | KRW 1.970,00 | -0,30 % | KRW 1.976,00 | KRW 1.976,00 | KRW 1.967,00 | 144,56K |
| 2026-06-05 | KRW 1.976,00 | +0,05 % | KRW 1.975,00 | KRW 1.979,00 | KRW 1.972,00 | 79,62K |
| 2026-06-04 | KRW 1.975,00 | -0,05 % | KRW 1.976,00 | KRW 1.979,00 | KRW 1.972,00 | 46,87K |
| 2026-06-02 | KRW 1.976,00 | +0,10 % | KRW 1.973,00 | KRW 1.977,00 | KRW 1.971,00 | 100,19K |
| 2026-06-01 | KRW 1.974,00 | -0,35 % | KRW 1.974,00 | KRW 1.982,00 | KRW 1.974,00 | 226,88K |
| 2026-05-29 | KRW 1.981,00 | 0,00 % | KRW 1.980,00 | KRW 1.984,00 | KRW 1.978,00 | 75,38K |
| 2026-05-28 | KRW 1.981,00 | 0,00 % | KRW 1.981,00 | KRW 1.985,00 | KRW 1.979,00 | 78,00K |
| 2026-05-27 | KRW 1.981,00 | -0,30 % | KRW 1.982,00 | KRW 1.987,00 | KRW 1.980,00 | 117,12K |
| 2026-05-26 | KRW 1.987,00 | +0,20 % | KRW 1.983,00 | KRW 1.988,00 | KRW 1.981,00 | 104,88K |
| 2026-05-22 | KRW 1.983,00 | -0,10 % | KRW 1.985,00 | KRW 1.987,00 | KRW 1.982,00 | 45,91K |