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 1.939,00 | -0,15 % | KRW 1.929,00 | KRW 1.942,00 | KRW 1.929,00 | 12,66K |
| 2026-10-01 | KRW 1.942,00 | +0,31 % | KRW 1.927,00 | KRW 1.942,00 | KRW 1.927,00 | 14,43K |
| 2026-09-30 | KRW 1.936,00 | +0,21 % | KRW 1.926,00 | KRW 1.938,00 | KRW 1.926,00 | 14,71K |
| 2026-09-29 | KRW 1.932,00 | -0,26 % | KRW 1.937,00 | KRW 1.942,00 |
| KRW 1.921,00 |
| 44,52K |
| 2026-09-28 | KRW 1.937,00 | +0,10 % | KRW 1.931,00 | KRW 1.941,00 | KRW 1.920,00 | 19,37K |
| 2026-09-23 | KRW 1.935,00 | +0,10 % | KRW 1.933,00 | KRW 1.944,00 | KRW 1.925,00 | 54,73K |
| 2026-09-22 | KRW 1.933,00 | -0,67 % | KRW 1.942,00 | KRW 1.946,00 | KRW 1.933,00 | 44,13K |
| 2026-09-21 | KRW 1.946,00 | 0,00 % | KRW 1.942,00 | KRW 1.947,00 | KRW 1.941,00 | 18,99K |
| 2026-09-18 | KRW 1.946,00 | -0,10 % | KRW 1.943,00 | KRW 1.948,00 | KRW 1.942,00 | 6,36K |
| 2026-09-17 | KRW 1.948,00 | -0,05 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.943,00 | 12,60K |
| 2026-09-16 | KRW 1.949,00 | -0,05 % | KRW 1.953,00 | KRW 1.953,00 | KRW 1.942,00 | 6,02K |
| 2026-09-15 | KRW 1.950,00 | +0,05 % | KRW 1.946,00 | KRW 1.951,00 | KRW 1.944,00 | 60,80K |
| 2026-09-14 | KRW 1.949,00 | +0,05 % | KRW 1.948,00 | KRW 1.950,00 | KRW 1.936,00 | 111,14K |
| 2026-09-11 | KRW 1.948,00 | -0,10 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.942,00 | 7,70K |
| 2026-09-10 | KRW 1.950,00 | -0,05 % | KRW 1.946,00 | KRW 1.952,00 | KRW 1.945,00 | 9,98K |
| 2026-09-09 | KRW 1.951,00 | +0,05 % | KRW 1.947,00 | KRW 1.954,00 | KRW 1.947,00 | 4,62K |
| 2026-09-08 | KRW 1.950,00 | -0,20 % | KRW 1.950,00 | KRW 1.953,00 | KRW 1.948,00 | 44,38K |
| 2026-09-07 | KRW 1.954,00 | 0,00 % | KRW 1.954,00 | KRW 1.955,00 | KRW 1.950,00 | 7,70K |
| 2026-09-04 | KRW 1.954,00 | +0,21 % | KRW 1.947,00 | KRW 1.955,00 | KRW 1.947,00 | 122,72K |
| 2026-09-03 | KRW 1.950,00 | 0,00 % | KRW 1.950,00 | KRW 1.951,00 | KRW 1.946,00 | 7,38K |
| 2026-09-02 | KRW 1.950,00 | 0,00 % | KRW 1.950,00 | KRW 1.951,00 | KRW 1.947,00 | 52,86K |
| 2026-09-01 | KRW 1.950,00 | +0,05 % | KRW 1.948,00 | KRW 1.950,00 | KRW 1.946,00 | 6,25K |
| 2026-08-31 | KRW 1.949,00 | 0,00 % | KRW 1.945,00 | KRW 1.949,00 | KRW 1.945,00 | 11,62K |
| 2026-08-28 | KRW 1.949,00 | -0,10 % | KRW 1.951,00 | KRW 1.952,00 | KRW 1.948,00 | 12,05K |
| 2026-08-27 | KRW 1.951,00 | 0,00 % | KRW 1.950,00 | KRW 1.951,00 | KRW 1.948,00 | 9,50K |
| 2026-08-26 | KRW 1.951,00 | +0,15 % | KRW 1.944,00 | KRW 1.951,00 | KRW 1.944,00 | 34,01K |
| 2026-08-25 | KRW 1.948,00 | 0,00 % | KRW 1.947,00 | KRW 1.949,00 | KRW 1.944,00 | 7,09K |
| 2026-08-24 | KRW 1.948,00 | -0,05 % | KRW 1.949,00 | KRW 1.949,00 | KRW 1.942,00 | 8,87K |
| 2026-08-21 | KRW 1.949,00 | +0,15 % | KRW 1.941,00 | KRW 1.950,00 | KRW 1.940,00 | 50,37K |
| 2026-08-20 | KRW 1.946,00 | 0,00 % | KRW 1.942,00 | KRW 1.947,00 | KRW 1.942,00 | 7,26K |
| 2026-08-19 | KRW 1.946,00 | -0,26 % | KRW 1.951,00 | KRW 1.951,00 | KRW 1.940,00 | 73,96K |
| 2026-08-18 | KRW 1.951,00 | +0,26 % | KRW 1.946,00 | KRW 1.951,00 | KRW 1.946,00 | 124,12K |
| 2026-08-14 | KRW 1.946,00 | -0,05 % | KRW 1.948,00 | KRW 1.948,00 | KRW 1.942,00 | 21,50K |
| 2026-08-13 | KRW 1.947,00 | 0,00 % | KRW 1.947,00 | KRW 1.948,00 | KRW 1.944,00 | 16,35K |
| 2026-08-12 | KRW 1.947,00 | 0,00 % | KRW 1.943,00 | KRW 1.948,00 | KRW 1.943,00 | 27,21K |
| 2026-08-11 | KRW 1.947,00 | 0,00 % | KRW 1.947,00 | KRW 1.948,00 | KRW 1.944,00 | 25,95K |
| 2026-08-10 | KRW 1.947,00 | +0,05 % | KRW 1.942,00 | KRW 1.947,00 | KRW 1.942,00 | 18,27K |
| 2026-08-07 | KRW 1.946,00 | +0,05 % | KRW 1.941,00 | KRW 1.946,00 | KRW 1.941,00 | 21,31K |
| 2026-08-06 | KRW 1.945,00 | -0,05 % | KRW 1.945,00 | KRW 1.947,00 | KRW 1.941,00 | 15,04K |
| 2026-08-05 | KRW 1.946,00 | -0,05 % | KRW 1.941,00 | KRW 1.946,00 | KRW 1.940,00 | 20,85K |
| 2026-08-04 | KRW 1.947,00 | 0,00 % | KRW 1.940,00 | KRW 1.948,00 | KRW 1.940,00 | 33,30K |
| 2026-08-03 | KRW 1.947,00 | +0,15 % | KRW 1.941,00 | KRW 1.947,00 | KRW 1.935,00 | 59,24K |
| 2026-07-31 | KRW 1.944,00 | -0,15 % | KRW 1.941,00 | KRW 1.947,00 | KRW 1.932,00 | 58,13K |
| 2026-07-30 | KRW 1.947,00 | 0,00 % | KRW 1.941,00 | KRW 1.947,00 | KRW 1.939,00 | 47,44K |
| 2026-07-29 | KRW 1.947,00 | +0,05 % | KRW 1.946,00 | KRW 1.948,00 | KRW 1.942,00 | 49,55K |
| 2026-07-28 | KRW 1.946,00 | -0,10 % | KRW 1.943,00 | KRW 1.948,00 | KRW 1.940,00 | 66,59K |
| 2026-07-27 | KRW 1.948,00 | +0,10 % | KRW 1.946,00 | KRW 1.951,00 | KRW 1.942,00 | 69,49K |
| 2026-07-24 | KRW 1.946,00 | 0,00 % | KRW 1.943,00 | KRW 1.947,00 | KRW 1.943,00 | 17,74K |
| 2026-07-23 | KRW 1.946,00 | -0,10 % | KRW 1.943,00 | KRW 1.949,00 | KRW 1.942,00 | 82,22K |
| 2026-07-22 | KRW 1.948,00 | 0,00 % | KRW 1.948,00 | KRW 1.949,00 | KRW 1.943,00 | 27,49K |
| 2026-07-21 | KRW 1.948,00 | +0,10 % | KRW 1.943,00 | KRW 1.950,00 | KRW 1.943,00 | 47,44K |
| 2026-07-20 | KRW 1.946,00 | -0,05 % | KRW 1.947,00 | KRW 1.947,00 | KRW 1.942,00 | 59,66K |
| 2026-07-16 | KRW 1.947,00 | +0,05 % | KRW 1.946,00 | KRW 1.950,00 | KRW 1.946,00 | 17,86K |
| 2026-07-15 | KRW 1.946,00 | 0,00 % | KRW 1.946,00 | KRW 1.951,00 | KRW 1.946,00 | 58,33K |
| 2026-07-14 | KRW 1.946,00 | -0,26 % | KRW 1.949,00 | KRW 1.953,00 | KRW 1.946,00 | 73,45K |
| 2026-07-13 | KRW 1.951,00 | 0,00 % | KRW 1.952,00 | KRW 1.953,00 | KRW 1.947,00 | 141,78K |
| 2026-07-10 | KRW 1.951,00 | +0,05 % | KRW 1.950,00 | KRW 1.953,00 | KRW 1.949,00 | 163,67K |
| 2026-07-09 | KRW 1.950,00 | +0,10 % | KRW 1.943,00 | KRW 1.950,00 | KRW 1.943,00 | 114,20K |
| 2026-07-08 | KRW 1.948,00 | -0,15 % | KRW 1.944,00 | KRW 1.951,00 | KRW 1.944,00 | 109,68K |
| 2026-07-07 | KRW 1.951,00 | +0,31 % | KRW 1.941,00 | KRW 1.953,00 | KRW 1.941,00 | 192,81K |
| 2026-07-06 | KRW 1.945,00 | -0,05 % | KRW 1.946,00 | KRW 1.951,00 | KRW 1.941,00 | 126,67K |
| 2026-07-03 | KRW 1.946,00 | -0,05 % | KRW 1.945,00 | KRW 1.950,00 | KRW 1.941,00 | 152,61K |
| 2026-07-02 | KRW 1.947,00 | -0,10 % | KRW 1.945,00 | KRW 1.954,00 | KRW 1.943,00 | 111,52K |
| 2026-07-01 | KRW 1.949,00 | +0,26 % | KRW 1.944,00 | KRW 1.954,00 | KRW 1.944,00 | 188,50K |
| 2026-06-30 | KRW 1.944,00 | -0,15 % | KRW 1.943,00 | KRW 1.954,00 | KRW 1.943,00 | 146,63K |
| 2026-06-29 | KRW 1.947,00 | +0,10 % | KRW 1.945,00 | KRW 1.953,00 | KRW 1.941,00 | 259,73K |
| 2026-06-26 | KRW 1.945,00 | -0,10 % | KRW 1.947,00 | KRW 1.955,00 | KRW 1.943,00 | 315,44K |
| 2026-06-25 | KRW 1.947,00 | -0,56 % | KRW 1.954,00 | KRW 1.961,00 | KRW 1.947,00 | 562,42K |
| 2026-06-24 | KRW 1.958,00 | -0,20 % | KRW 1.955,00 | KRW 1.965,00 | KRW 1.951,00 | 447,45K |
| 2026-06-23 | KRW 1.962,00 | +0,41 % | KRW 1.952,00 | KRW 1.968,00 | KRW 1.946,00 | 1,49M |
| 2026-06-22 | KRW 1.954,00 | -0,81 % | KRW 1.970,00 | KRW 1.979,00 | KRW 1.932,00 | 3,86M |
| 2026-06-19 | KRW 1.970,00 | — | KRW 3.905,00 | KRW 5.570,00 | KRW 1.970,00 | 212,86M |