TBC 033830
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.710,00+10,00 (+0,59 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 1.710,00 | +0,59 % | KRW 1.701,00 | KRW 1.830,00 | KRW 1.660,00 | 24,18K |
| 2026-10-01 | KRW 1.700,00 | +0,77 % | KRW 1.714,00 | KRW 1.715,00 | KRW 1.690,00 | 8,66K |
| 2026-09-30 | KRW 1.687,00 | +0,84 % | KRW 1.673,00 | KRW 1.696,00 | KRW 1.657,00 | 4,36K |
| 2026-09-29 | KRW 1.673,00 | +0,06 % | KRW 1.673,00 | KRW 1.699,00 | KRW 1.659,00 | 12,12K |
| 2026-09-28 | KRW 1.672,00 | 0,00 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.672,00 | 2,46K |
| 2026-09-23 | KRW 1.672,00 | -1,42 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.661,00 | 9,93K |
| 2026-09-22 | KRW 1.696,00 | +1,01 % | KRW 1.679,00 | KRW 1.793,00 | KRW 1.673,00 | 25,22K |
| 2026-09-21 | KRW 1.679,00 | -1,00 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.679,00 | 5,78K |
| 2026-09-18 | KRW 1.696,00 | -0,93 % | KRW 1.694,00 | KRW 1.712,00 | KRW 1.688,00 | 12,43K |
| 2026-09-17 | KRW 1.712,00 | -0,23 % | KRW 1.696,00 | KRW 1.723,00 | KRW 1.696,00 | 4,10K |
| 2026-09-16 | KRW 1.716,00 | -0,23 % | KRW 1.700,00 | KRW 1.744,00 | KRW 1.689,00 | 15,54K |
| 2026-09-15 | KRW 1.720,00 | -0,92 % | KRW 1.720,00 | KRW 1.765,00 | KRW 1.720,00 | 1,86K |
| 2026-09-14 | KRW 1.736,00 | -0,86 % | KRW 1.756,00 | KRW 1.782,00 | KRW 1.709,00 | 8,73K |
| 2026-09-11 | KRW 1.751,00 | +0,98 % | KRW 1.734,00 | KRW 1.759,00 | KRW 1.723,00 | 6,66K |
| 2026-09-10 | KRW 1.734,00 | -0,46 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.719,00 | 13,82K |
| 2026-09-09 | KRW 1.742,00 | +1,10 % | KRW 1.740,00 | KRW 1.780,00 | KRW 1.719,00 | 12,38K |
| 2026-09-08 | KRW 1.723,00 | -0,86 % | KRW 1.765,00 | KRW 1.765,00 | KRW 1.706,00 | 14,25K |
| 2026-09-07 | KRW 1.738,00 | +3,15 % | KRW 1.691,00 | KRW 1.746,00 | KRW 1.655,00 | 16,96K |
| 2026-09-04 | KRW 1.685,00 | -0,24 % | KRW 1.689,00 | KRW 1.720,00 | KRW 1.669,00 | 22,65K |
| 2026-09-03 | KRW 1.689,00 | +0,90 % | KRW 1.665,00 | KRW 1.709,00 | KRW 1.665,00 | 10,58K |
| 2026-09-02 | KRW 1.674,00 | +0,24 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.628,00 | 10,39K |
| 2026-09-01 | KRW 1.670,00 | 0,00 % | KRW 1.625,00 | KRW 1.689,00 | KRW 1.625,00 | 21,91K |
| 2026-08-31 | KRW 1.670,00 | -0,42 % | KRW 1.676,00 | KRW 1.689,00 | KRW 1.668,00 | 7,93K |
| 2026-08-28 | KRW 1.677,00 | +3,45 % | KRW 1.631,00 | KRW 1.700,00 | KRW 1.605,00 | 51,54K |
| 2026-08-27 | KRW 1.621,00 | 0,00 % | KRW 1.622,00 | KRW 1.632,00 | KRW 1.605,00 | 6,02K |
| 2026-08-26 | KRW 1.621,00 | -0,55 % | KRW 1.598,00 | KRW 1.630,00 | KRW 1.591,00 | 10,03K |
| 2026-08-25 | KRW 1.630,00 | +0,62 % | KRW 1.591,00 | KRW 1.630,00 | KRW 1.591,00 | 9,37K |
| 2026-08-24 | KRW 1.620,00 | +0,25 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.599,00 | 4,80K |
| 2026-08-21 | KRW 1.616,00 | -0,92 % | KRW 1.640,00 | KRW 1.659,00 | KRW 1.616,00 | 2,77K |
| 2026-08-20 | KRW 1.631,00 | -0,12 % | KRW 1.617,00 | KRW 1.646,00 | KRW 1.614,00 | 9,18K |
| 2026-08-19 | KRW 1.633,00 | -0,18 % | KRW 1.637,00 | KRW 1.637,00 | KRW 1.599,00 | 29,76K |
| 2026-08-18 | KRW 1.636,00 | -1,80 % | KRW 1.666,00 | KRW 1.674,00 | KRW 1.636,00 | 6,20K |
| 2026-08-14 | KRW 1.666,00 | +0,73 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.648,00 | 7,83K |
| 2026-08-13 | KRW 1.654,00 | +0,67 % | KRW 1.647,00 | KRW 1.660,00 | KRW 1.645,00 | 5,32K |
| 2026-08-12 | KRW 1.643,00 | +0,43 % | KRW 1.625,00 | KRW 1.648,00 | KRW 1.625,00 | 25,70K |
| 2026-08-11 | KRW 1.636,00 | +2,00 % | KRW 1.604,00 | KRW 1.645,00 | KRW 1.604,00 | 21,44K |
| 2026-08-10 | KRW 1.604,00 | +0,88 % | KRW 1.573,00 | KRW 1.613,00 | KRW 1.573,00 | 13,56K |
| 2026-08-07 | KRW 1.590,00 | +0,51 % | KRW 1.582,00 | KRW 1.594,00 | KRW 1.574,00 | 2,36K |
| 2026-08-06 | KRW 1.582,00 | -0,32 % | KRW 1.581,00 | KRW 1.610,00 | KRW 1.568,00 | 13,77K |
| 2026-08-05 | KRW 1.587,00 | +0,06 % | KRW 1.622,00 | KRW 1.622,00 | KRW 1.586,00 | 5,26K |
| 2026-08-04 | KRW 1.586,00 | +0,89 % | KRW 1.619,00 | KRW 1.630,00 | KRW 1.569,00 | 20,02K |
| 2026-08-03 | KRW 1.572,00 | -0,06 % | KRW 1.581,00 | KRW 1.588,00 | KRW 1.548,00 | 8,43K |
| 2026-07-31 | KRW 1.573,00 | +0,77 % | KRW 1.550,00 | KRW 1.585,00 | KRW 1.531,00 | 4,30K |
| 2026-07-30 | KRW 1.561,00 | -0,06 % | KRW 1.544,00 | KRW 1.584,00 | KRW 1.541,00 | 18,93K |
| 2026-07-29 | KRW 1.562,00 | -0,45 % | KRW 1.552,00 | KRW 1.594,00 | KRW 1.479,00 | 27,69K |
| 2026-07-28 | KRW 1.569,00 | -1,51 % | KRW 1.550,00 | KRW 1.592,00 | KRW 1.550,00 | 29,22K |
| 2026-07-27 | KRW 1.593,00 | -0,25 % | KRW 1.589,00 | KRW 1.610,00 | KRW 1.517,00 | 26,42K |
| 2026-07-24 | KRW 1.597,00 | -0,06 % | KRW 1.582,00 | KRW 1.605,00 | KRW 1.582,00 | 19,38K |
| 2026-07-23 | KRW 1.598,00 | +0,13 % | KRW 1.590,00 | KRW 1.604,00 | KRW 1.584,00 | 20,17K |
| 2026-07-22 | KRW 1.596,00 | -1,05 % | KRW 1.613,00 | KRW 1.617,00 | KRW 1.596,00 | 18,55K |
| 2026-07-21 | KRW 1.613,00 | -1,59 % | KRW 1.639,00 | KRW 1.639,00 | KRW 1.609,00 | 19,98K |
| 2026-07-20 | KRW 1.639,00 | -1,92 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.635,00 | 6,79K |
| 2026-07-16 | KRW 1.671,00 | -0,12 % | KRW 1.679,00 | KRW 1.691,00 | KRW 1.661,00 | 13,04K |
| 2026-07-15 | KRW 1.673,00 | +1,27 % | KRW 1.673,00 | KRW 1.674,00 | KRW 1.627,00 | 23,98K |
| 2026-07-14 | KRW 1.652,00 | -0,36 % | KRW 1.644,00 | KRW 1.681,00 | KRW 1.625,00 | 8,21K |
| 2026-07-13 | KRW 1.658,00 | +0,91 % | KRW 1.682,00 | KRW 1.682,00 | KRW 1.626,00 | 7,10K |
| 2026-07-10 | KRW 1.643,00 | +0,92 % | KRW 1.680,00 | KRW 1.689,00 | KRW 1.617,00 | 3,48K |
| 2026-07-09 | KRW 1.628,00 | -0,06 % | KRW 1.629,00 | KRW 1.649,00 | KRW 1.605,00 | 5,36K |
| 2026-07-08 | KRW 1.629,00 | -0,12 % | KRW 1.631,00 | KRW 1.654,00 | KRW 1.624,00 | 24,63K |
| 2026-07-07 | KRW 1.631,00 | -0,12 % | KRW 1.633,00 | KRW 1.785,00 | KRW 1.621,00 | 38,08K |
| 2026-07-06 | KRW 1.633,00 | -2,97 % | KRW 1.659,00 | KRW 1.659,00 | KRW 1.620,00 | 70,81K |
| 2026-07-03 | KRW 1.683,00 | -15,85 % | KRW 1.805,00 | KRW 1.900,00 | KRW 1.667,00 | 151,94K |
| 2026-07-02 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-07-01 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-30 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-29 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-26 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-25 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-24 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-23 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-22 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-19 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-18 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-17 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-16 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-15 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-12 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-11 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-10 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-06-09 | KRW 2.000,00 | -1,48 % | KRW 2.050,00 | KRW 2.070,00 | KRW 1.990,00 | 27,55K |
| 2026-06-08 | KRW 2.030,00 | -6,02 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.000,00 | 28,24K |
| 2026-06-05 | KRW 2.160,00 | -2,70 % | KRW 2.240,00 | KRW 2.280,00 | KRW 2.070,00 | 60,02K |
| 2026-06-04 | KRW 2.220,00 | +3,98 % | KRW 2.150,00 | KRW 2.280,00 | KRW 2.075,00 | 87,47K |
| 2026-06-02 | KRW 2.135,00 | -3,17 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.050,00 | 75,43K |
| 2026-06-01 | KRW 2.205,00 | -2,43 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.085,00 | 55,97K |
| 2026-05-29 | KRW 2.260,00 | -2,80 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.230,00 | 43,59K |
| 2026-05-28 | KRW 2.325,00 | -0,21 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.270,00 | 21,83K |
| 2026-05-27 | KRW 2.330,00 | -5,67 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.330,00 | 51,41K |
| 2026-05-26 | KRW 2.470,00 | -0,60 % | KRW 2.455,00 | KRW 2.495,00 | KRW 2.375,00 | 174,55K |
| 2026-05-22 | KRW 2.485,00 | -1,58 % | KRW 2.450,00 | KRW 2.525,00 | KRW 2.405,00 | 156,22K |