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 1.952,00 | +0,05 % | KRW 1.945,00 | KRW 1.954,00 | KRW 1.942,00 | 5,04K |
| 2026-10-01 | KRW 1.951,00 | +0,41 % | KRW 1.940,00 | KRW 1.954,00 | KRW 1.940,00 | 21,81K |
| 2026-09-30 | KRW 1.943,00 | -0,05 % | KRW 1.944,00 | KRW 1.949,00 | KRW 1.935,00 | 19,23K |
| 2026-09-29 | KRW 1.944,00 | -0,21 % | KRW 1.935,00 | KRW 1.948,00 | KRW 1.935,00 | 30,92K |
| 2026-09-28 | KRW 1.948,00 | +0,15 % | KRW 1.941,00 | KRW 1.950,00 | KRW 1.941,00 | 6,25K |
| 2026-09-23 | KRW 1.945,00 | -0,26 % | KRW 1.950,00 | KRW 1.954,00 | KRW 1.942,00 | 52,49K |
| 2026-09-22 | KRW 1.950,00 | 0,00 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.945,00 | 44,06K |
| 2026-09-21 | KRW 1.950,00 | -0,20 % | KRW 1.951,00 | KRW 1.954,00 | KRW 1.950,00 | 13,82K |
| 2026-09-18 | KRW 1.954,00 | -0,05 % | KRW 1.957,00 | KRW 1.957,00 | KRW 1.948,00 | 8,95K |
| 2026-09-17 | KRW 1.955,00 | +0,05 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.952,00 | 7,60K |
| 2026-09-16 | KRW 1.954,00 | -0,20 % | KRW 1.957,00 | KRW 1.959,00 | KRW 1.953,00 | 10,97K |
| 2026-09-15 | KRW 1.958,00 | +0,15 % | KRW 1.954,00 | KRW 1.959,00 | KRW 1.948,00 | 50,99K |
| 2026-09-14 | KRW 1.955,00 | +0,31 % | KRW 1.950,00 | KRW 1.957,00 | KRW 1.943,00 | 54,66K |
| 2026-09-11 | KRW 1.949,00 | -0,51 % | KRW 1.951,00 | KRW 1.959,00 | KRW 1.948,00 | 77,11K |
| 2026-09-10 | KRW 1.959,00 | 0,00 % | KRW 1.959,00 | KRW 1.962,00 | KRW 1.952,00 | 20,76K |
| 2026-09-09 | KRW 1.959,00 | +0,26 % | KRW 1.952,00 | KRW 1.960,00 | KRW 1.952,00 | 14,90K |
| 2026-09-08 | KRW 1.954,00 | -0,10 % | KRW 1.953,00 | KRW 1.962,00 | KRW 1.953,00 | 28,08K |
| 2026-09-07 | KRW 1.956,00 | +0,15 % | KRW 1.952,00 | KRW 1.962,00 | KRW 1.952,00 | 22,03K |
| 2026-09-04 | KRW 1.953,00 | -0,20 % | KRW 1.951,00 | KRW 1.961,00 | KRW 1.951,00 | 23,02K |
| 2026-09-03 | KRW 1.957,00 | -0,05 % | KRW 1.958,00 | KRW 1.960,00 | KRW 1.951,00 | 7,03K |
| 2026-09-02 | KRW 1.958,00 | 0,00 % | KRW 1.957,00 | KRW 1.963,00 | KRW 1.949,00 | 42,38K |
| 2026-09-01 | KRW 1.958,00 | 0,00 % | KRW 1.952,00 | KRW 1.959,00 | KRW 1.951,00 | 28,68K |
| 2026-08-31 | KRW 1.958,00 | +0,20 % | KRW 1.950,00 | KRW 1.962,00 | KRW 1.950,00 | 17,93K |
| 2026-08-28 | KRW 1.954,00 | -0,20 % | KRW 1.957,00 | KRW 1.958,00 | KRW 1.953,00 | 6,81K |
| 2026-08-27 | KRW 1.958,00 | 0,00 % | KRW 1.952,00 | KRW 1.962,00 | KRW 1.952,00 | 8,52K |
| 2026-08-26 | KRW 1.958,00 | -0,10 % | KRW 1.952,00 | KRW 1.961,00 | KRW 1.952,00 | 27,36K |
| 2026-08-25 | KRW 1.960,00 | +0,31 % | KRW 1.953,00 | KRW 1.961,00 | KRW 1.949,00 | 38,12K |
| 2026-08-24 | KRW 1.954,00 | +0,05 % | KRW 1.949,00 | KRW 1.955,00 | KRW 1.949,00 | 25,95K |
| 2026-08-21 | KRW 1.953,00 | +0,15 % | KRW 1.950,00 | KRW 1.955,00 | KRW 1.948,00 | 33,94K |
| 2026-08-20 | KRW 1.950,00 | 0,00 % | KRW 1.949,00 | KRW 1.950,00 | KRW 1.948,00 | 10,65K |
| 2026-08-19 | KRW 1.950,00 | -0,10 % | KRW 1.948,00 | KRW 1.957,00 | KRW 1.947,00 | 9,49K |
| 2026-08-18 | KRW 1.952,00 | +0,10 % | KRW 1.948,00 | KRW 1.953,00 | KRW 1.948,00 | 6,67K |
| 2026-08-14 | KRW 1.950,00 | -0,15 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.949,00 | 17,24K |
| 2026-08-13 | KRW 1.953,00 | -0,05 % | KRW 1.954,00 | KRW 1.954,00 | KRW 1.949,00 | 11,86K |
| 2026-08-12 | KRW 1.954,00 | +0,05 % | KRW 1.950,00 | KRW 1.955,00 | KRW 1.950,00 | 11,16K |
| 2026-08-11 | KRW 1.953,00 | 0,00 % | KRW 1.952,00 | KRW 1.955,00 | KRW 1.948,00 | 9,58K |
| 2026-08-10 | KRW 1.953,00 | +0,15 % | KRW 1.950,00 | KRW 1.954,00 | KRW 1.946,00 | 82,54K |
| 2026-08-07 | KRW 1.950,00 | 0,00 % | KRW 1.947,00 | KRW 1.950,00 | KRW 1.942,00 | 40,57K |
| 2026-08-06 | KRW 1.950,00 | 0,00 % | KRW 1.947,00 | KRW 1.951,00 | KRW 1.944,00 | 9,34K |
| 2026-08-05 | KRW 1.950,00 | -0,05 % | KRW 1.946,00 | KRW 1.951,00 | KRW 1.945,00 | 15,27K |
| 2026-08-04 | KRW 1.951,00 | +0,10 % | KRW 1.949,00 | KRW 1.951,00 | KRW 1.947,00 | 21,89K |
| 2026-08-03 | KRW 1.949,00 | 0,00 % | KRW 1.946,00 | KRW 1.954,00 | KRW 1.945,00 | 38,35K |
| 2026-07-31 | KRW 1.949,00 | -0,20 % | KRW 1.946,00 | KRW 1.950,00 | KRW 1.945,00 | 36,62K |
| 2026-07-30 | KRW 1.953,00 | +0,05 % | KRW 1.956,00 | KRW 1.956,00 | KRW 1.947,00 | 62,85K |
| 2026-07-29 | KRW 1.952,00 | +0,15 % | KRW 1.946,00 | KRW 1.953,00 | KRW 1.945,00 | 62,51K |
| 2026-07-28 | KRW 1.949,00 | -0,15 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.946,00 | 27,62K |
| 2026-07-27 | KRW 1.952,00 | +0,26 % | KRW 1.947,00 | KRW 1.952,00 | KRW 1.947,00 | 18,28K |
| 2026-07-24 | KRW 1.947,00 | -0,05 % | KRW 1.947,00 | KRW 1.950,00 | KRW 1.947,00 | 35,34K |
| 2026-07-23 | KRW 1.948,00 | -0,15 % | KRW 1.951,00 | KRW 1.957,00 | KRW 1.948,00 | 66,84K |
| 2026-07-22 | KRW 1.951,00 | +0,10 % | KRW 1.949,00 | KRW 1.954,00 | KRW 1.946,00 | 29,67K |
| 2026-07-21 | KRW 1.949,00 | -0,05 % | KRW 1.947,00 | KRW 1.950,00 | KRW 1.946,00 | 29,88K |
| 2026-07-20 | KRW 1.950,00 | -0,05 % | KRW 1.951,00 | KRW 1.955,00 | KRW 1.947,00 | 32,86K |
| 2026-07-16 | KRW 1.951,00 | -0,20 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.948,00 | 36,21K |
| 2026-07-15 | KRW 1.955,00 | +0,15 % | KRW 1.950,00 | KRW 1.958,00 | KRW 1.949,00 | 57,14K |
| 2026-07-14 | KRW 1.952,00 | -0,10 % | KRW 1.951,00 | KRW 1.954,00 | KRW 1.949,00 | 54,56K |
| 2026-07-13 | KRW 1.954,00 | -0,05 % | KRW 1.956,00 | KRW 1.957,00 | KRW 1.948,00 | 162,64K |
| 2026-07-10 | KRW 1.955,00 | -0,15 % | KRW 1.955,00 | KRW 1.958,00 | KRW 1.955,00 | 63,53K |
| 2026-07-09 | KRW 1.958,00 | +0,20 % | KRW 1.950,00 | KRW 1.958,00 | KRW 1.950,00 | 121,71K |
| 2026-07-08 | KRW 1.954,00 | 0,00 % | KRW 1.948,00 | KRW 1.955,00 | KRW 1.948,00 | 83,12K |
| 2026-07-07 | KRW 1.954,00 | +0,26 % | KRW 1.948,00 | KRW 1.956,00 | KRW 1.948,00 | 274,28K |
| 2026-07-06 | KRW 1.949,00 | +0,21 % | KRW 1.945,00 | KRW 1.952,00 | KRW 1.945,00 | 172,31K |
| 2026-07-03 | KRW 1.945,00 | -0,05 % | KRW 1.946,00 | KRW 1.953,00 | KRW 1.945,00 | 225,47K |
| 2026-07-02 | KRW 1.946,00 | -0,26 % | KRW 1.948,00 | KRW 1.954,00 | KRW 1.944,00 | 619,43K |
| 2026-07-01 | KRW 1.951,00 | — | KRW 1.941,00 | KRW 1.954,00 | KRW 1.937,00 | 2,46M |