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 | 0,00 % | KRW 1.973,00 | KRW 1.980,00 | KRW 1.964,00 | 10,57K |
| 2026-10-01 | KRW 1.973,00 | +0,20 % | KRW 1.975,00 | KRW 1.984,00 | KRW 1.965,00 | 14,58K |
| 2026-09-30 | KRW 1.969,00 | -0,25 % | KRW 1.964,00 | KRW 1.983,00 | KRW 1.964,00 | 25,15K |
| 2026-09-29 | KRW 1.974,00 | +0,10 % | KRW 1.967,00 | KRW 1.980,00 | KRW 1.967,00 | 17,24K |
| 2026-09-28 | KRW 1.972,00 | -0,05 % | KRW 1.969,00 | KRW 1.977,00 | KRW 1.969,00 | 1,08K |
| 2026-09-23 | KRW 1.973,00 | 0,00 % | KRW 1.967,00 | KRW 1.983,00 | KRW 1.966,00 | 16,15K |
| 2026-09-22 | KRW 1.973,00 | -0,10 % | KRW 1.966,00 | KRW 1.978,00 | KRW 1.966,00 | 4,48K |
| 2026-09-21 | KRW 1.975,00 | +0,05 % | KRW 1.971,00 | KRW 1.978,00 | KRW 1.969,00 | 4,17K |
| 2026-09-18 | KRW 1.974,00 | +0,05 % | KRW 1.977,00 | KRW 1.980,00 | KRW 1.968,00 | 9,13K |
| 2026-09-17 | KRW 1.973,00 | +0,05 % | KRW 1.972,00 | KRW 1.977,00 | KRW 1.970,00 | 4,68K |
| 2026-09-16 | KRW 1.972,00 | -0,15 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.971,00 | 5,29K |
| 2026-09-15 | KRW 1.975,00 | -0,05 % | KRW 1.975,00 | KRW 1.980,00 | KRW 1.970,00 | 6,54K |
| 2026-09-14 | KRW 1.976,00 | +0,05 % | KRW 1.976,00 | KRW 1.982,00 | KRW 1.975,00 | 17,83K |
| 2026-09-11 | KRW 1.975,00 | -0,20 % | KRW 1.978,00 | KRW 1.982,00 | KRW 1.973,00 | 8,52K |
| 2026-09-10 | KRW 1.979,00 | -0,05 % | KRW 1.973,00 | KRW 1.980,00 | KRW 1.973,00 | 1,65K |
| 2026-09-09 | KRW 1.980,00 | +0,10 % | KRW 1.979,00 | KRW 1.980,00 | KRW 1.976,00 | 734 |
| 2026-09-08 | KRW 1.978,00 | -0,05 % | KRW 1.978,00 | KRW 1.980,00 | KRW 1.972,00 | 9,13K |
| 2026-09-07 | KRW 1.979,00 | +0,30 % | KRW 1.970,00 | KRW 1.983,00 | KRW 1.970,00 | 879 |
| 2026-09-04 | KRW 1.973,00 | -0,35 % | KRW 1.971,00 | KRW 1.981,00 | KRW 1.971,00 | 4,87K |
| 2026-09-03 | KRW 1.980,00 | -0,25 % | KRW 1.975,00 | KRW 1.984,00 | KRW 1.973,00 | 6,95K |
| 2026-09-02 | KRW 1.985,00 | +0,35 % | KRW 1.981,00 | KRW 1.985,00 | KRW 1.975,00 | 2,72K |
| 2026-09-01 | KRW 1.978,00 | -0,15 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.976,00 | 1,48K |
| 2026-08-31 | KRW 1.981,00 | +0,05 % | KRW 1.980,00 | KRW 1.981,00 | KRW 1.976,00 | 1,56K |
| 2026-08-28 | KRW 1.980,00 | +0,05 % | KRW 1.979,00 | KRW 1.982,00 | KRW 1.977,00 | 10,19K |
| 2026-08-27 | KRW 1.979,00 | -0,05 % | KRW 1.980,00 | KRW 1.981,00 | KRW 1.976,00 | 4,31K |
| 2026-08-26 | KRW 1.980,00 | +0,10 % | KRW 1.978,00 | KRW 1.981,00 | KRW 1.976,00 | 10,43K |
| 2026-08-25 | KRW 1.978,00 | -0,10 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.976,00 | 2,18K |
| 2026-08-24 | KRW 1.980,00 | 0,00 % | KRW 1.973,00 | KRW 1.980,00 | KRW 1.973,00 | 5,18K |
| 2026-08-21 | KRW 1.980,00 | +0,10 % | KRW 1.978,00 | KRW 1.983,00 | KRW 1.978,00 | 7,78K |
| 2026-08-20 | KRW 1.978,00 | +0,05 % | KRW 1.977,00 | KRW 1.979,00 | KRW 1.974,00 | 16,73K |
| 2026-08-19 | KRW 1.977,00 | -0,05 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.975,00 | 1,29K |
| 2026-08-18 | KRW 1.978,00 | 0,00 % | KRW 1.973,00 | KRW 1.978,00 | KRW 1.973,00 | 4,10K |
| 2026-08-14 | KRW 1.978,00 | 0,00 % | KRW 1.978,00 | KRW 1.980,00 | KRW 1.972,00 | 6,56K |
| 2026-08-13 | KRW 1.978,00 | +0,05 % | KRW 1.977,00 | KRW 1.980,00 | KRW 1.974,00 | 2,92K |
| 2026-08-12 | KRW 1.977,00 | +0,15 % | KRW 1.974,00 | KRW 1.981,00 | KRW 1.974,00 | 7,15K |
| 2026-08-11 | KRW 1.974,00 | -0,15 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.974,00 | 10,02K |
| 2026-08-10 | KRW 1.977,00 | -0,05 % | KRW 1.978,00 | KRW 1.979,00 | KRW 1.974,00 | 46,51K |
| 2026-08-07 | KRW 1.978,00 | +0,15 % | KRW 1.973,00 | KRW 1.978,00 | KRW 1.967,00 | 19,72K |
| 2026-08-06 | KRW 1.975,00 | 0,00 % | KRW 1.971,00 | KRW 1.975,00 | KRW 1.969,00 | 3,25K |
| 2026-08-05 | KRW 1.975,00 | 0,00 % | KRW 1.971,00 | KRW 1.977,00 | KRW 1.968,00 | 19,52K |
| 2026-08-04 | KRW 1.975,00 | +0,05 % | KRW 1.968,00 | KRW 1.975,00 | KRW 1.968,00 | 11,23K |
| 2026-08-03 | KRW 1.974,00 | -0,05 % | KRW 1.975,00 | KRW 1.980,00 | KRW 1.971,00 | 8,00K |
| 2026-07-31 | KRW 1.975,00 | -0,15 % | KRW 1.979,00 | KRW 1.980,00 | KRW 1.971,00 | 10,39K |
| 2026-07-30 | KRW 1.978,00 | -0,05 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.971,00 | 16,88K |
| 2026-07-29 | KRW 1.979,00 | +0,15 % | KRW 1.976,00 | KRW 1.980,00 | KRW 1.974,00 | 23,87K |
| 2026-07-28 | KRW 1.976,00 | 0,00 % | KRW 1.973,00 | KRW 1.980,00 | KRW 1.973,00 | 16,03K |
| 2026-07-27 | KRW 1.976,00 | -0,05 % | KRW 1.977,00 | KRW 1.981,00 | KRW 1.974,00 | 17,57K |
| 2026-07-24 | KRW 1.977,00 | -0,05 % | KRW 1.978,00 | KRW 1.980,00 | KRW 1.975,00 | 7,83K |
| 2026-07-23 | KRW 1.978,00 | -0,05 % | KRW 1.968,00 | KRW 1.979,00 | KRW 1.968,00 | 18,77K |
| 2026-07-22 | KRW 1.979,00 | +0,35 % | KRW 1.972,00 | KRW 1.983,00 | KRW 1.972,00 | 15,52K |
| 2026-07-21 | KRW 1.972,00 | -0,15 % | KRW 1.972,00 | KRW 1.980,00 | KRW 1.970,00 | 20,75K |
| 2026-07-20 | KRW 1.975,00 | +0,15 % | KRW 1.972,00 | KRW 1.976,00 | KRW 1.970,00 | 14,30K |
| 2026-07-16 | KRW 1.972,00 | -0,05 % | KRW 1.973,00 | KRW 1.974,00 | KRW 1.971,00 | 19,26K |
| 2026-07-15 | KRW 1.973,00 | 0,00 % | KRW 1.973,00 | KRW 1.977,00 | KRW 1.972,00 | 11,75K |
| 2026-07-14 | KRW 1.973,00 | -0,15 % | KRW 1.976,00 | KRW 1.980,00 | KRW 1.973,00 | 9,91K |
| 2026-07-13 | KRW 1.976,00 | -0,20 % | KRW 1.980,00 | KRW 1.981,00 | KRW 1.973,00 | 16,90K |
| 2026-07-10 | KRW 1.980,00 | -0,05 % | KRW 1.981,00 | KRW 1.983,00 | KRW 1.974,00 | 21,44K |
| 2026-07-09 | KRW 1.981,00 | +0,46 % | KRW 1.972,00 | KRW 1.982,00 | KRW 1.970,00 | 43,95K |
| 2026-07-08 | KRW 1.972,00 | -0,20 % | KRW 1.975,00 | KRW 1.984,00 | KRW 1.971,00 | 57,55K |
| 2026-07-07 | KRW 1.976,00 | -0,20 % | KRW 1.976,00 | KRW 1.980,00 | KRW 1.973,00 | 78,63K |
| 2026-07-06 | KRW 1.980,00 | +0,25 % | KRW 1.975,00 | KRW 1.981,00 | KRW 1.972,00 | 66,71K |
| 2026-07-03 | KRW 1.975,00 | +0,10 % | KRW 1.975,00 | KRW 1.979,00 | KRW 1.972,00 | 28,15K |
| 2026-07-02 | KRW 1.973,00 | -0,10 % | KRW 1.973,00 | KRW 1.978,00 | KRW 1.973,00 | 32,34K |
| 2026-07-01 | KRW 1.975,00 | -0,35 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.974,00 | 46,26K |
| 2026-06-30 | KRW 1.982,00 | 0,00 % | KRW 1.980,00 | KRW 1.985,00 | KRW 1.973,00 | 48,57K |
| 2026-06-29 | KRW 1.982,00 | +0,46 % | KRW 1.970,00 | KRW 1.987,00 | KRW 1.968,00 | 140,79K |
| 2026-06-26 | KRW 1.973,00 | -0,05 % | KRW 1.971,00 | KRW 1.975,00 | KRW 1.968,00 | 54,50K |
| 2026-06-25 | KRW 1.974,00 | +0,10 % | KRW 1.972,00 | KRW 1.979,00 | KRW 1.970,00 | 33,19K |
| 2026-06-24 | KRW 1.972,00 | -0,40 % | KRW 1.979,00 | KRW 1.980,00 | KRW 1.971,00 | 52,61K |
| 2026-06-23 | KRW 1.980,00 | 0,00 % | KRW 1.980,00 | KRW 1.981,00 | KRW 1.972,00 | 151,56K |
| 2026-06-22 | KRW 1.980,00 | +0,05 % | KRW 1.979,00 | KRW 1.983,00 | KRW 1.972,00 | 97,88K |
| 2026-06-19 | KRW 1.979,00 | -0,30 % | KRW 1.978,00 | KRW 1.985,00 | KRW 1.976,00 | 129,35K |
| 2026-06-18 | KRW 1.985,00 | +0,15 % | KRW 1.982,00 | KRW 1.988,00 | KRW 1.976,00 | 85,12K |
| 2026-06-17 | KRW 1.982,00 | -0,05 % | KRW 1.983,00 | KRW 1.989,00 | KRW 1.978,00 | 42,70K |
| 2026-06-16 | KRW 1.983,00 | +0,15 % | KRW 1.980,00 | KRW 1.988,00 | KRW 1.975,00 | 169,95K |
| 2026-06-15 | KRW 1.980,00 | +0,25 % | KRW 1.975,00 | KRW 1.981,00 | KRW 1.972,00 | 112,62K |
| 2026-06-12 | KRW 1.975,00 | -0,40 % | KRW 1.983,00 | KRW 1.983,00 | KRW 1.973,00 | 323,19K |
| 2026-06-11 | KRW 1.983,00 | +0,35 % | KRW 1.976,00 | KRW 1.986,00 | KRW 1.973,00 | 360,04K |
| 2026-06-10 | KRW 1.976,00 | -0,55 % | KRW 1.981,00 | KRW 1.985,00 | KRW 1.973,00 | 52 |
| 2026-06-09 | KRW 1.987,00 | +0,61 % | KRW 1.975,00 | KRW 1.989,00 | KRW 1.971,00 | 691,76K |
| 2026-06-08 | KRW 1.975,00 | -0,45 % | KRW 1.984,00 | KRW 1.989,00 | KRW 1.967,00 | 2,40M |
| 2026-06-05 | KRW 1.984,00 | — | KRW 6.200,00 | KRW 6.710,00 | KRW 1.982,00 | 157,78M |