K Auction Inc. 102370
KRX · Südkorea · Einzelhandel
KRW 2.905,00-5,00 (-0,17 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 2.910,00 | 0,00 % | KRW 2.910,00 | KRW 2.940,00 | KRW 2.860,00 | 12,94K |
| 2026-10-01 | KRW 2.910,00 | 0,00 % | KRW 2.900,00 | KRW 2.950,00 | KRW 2.885,00 | 11,59K |
| 2026-09-30 | KRW 2.910,00 | -2,68 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.890,00 | 30,88K |
| 2026-09-29 | KRW 2.990,00 | +0,17 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.910,00 | 47,91K |
| 2026-09-28 | KRW 2.985,00 | +0,51 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.950,00 | 8,05K |
| 2026-09-23 | KRW 2.970,00 | -1,16 % | KRW 3.005,00 | KRW 3.070,00 | KRW 2.960,00 | 13,05K |
| 2026-09-22 | KRW 3.005,00 | +0,84 % | KRW 2.980,00 | KRW 3.025,00 | KRW 2.955,00 | 70,29K |
| 2026-09-21 | KRW 2.980,00 | +2,23 % | KRW 2.915,00 | KRW 3.045,00 | KRW 2.890,00 | 25,36K |
| 2026-09-18 | KRW 2.915,00 | +0,52 % | KRW 2.905,00 | KRW 2.950,00 | KRW 2.840,00 | 11,12K |
| 2026-09-17 | KRW 2.900,00 | +1,22 % | KRW 2.865,00 | KRW 2.950,00 | KRW 2.865,00 | 20,81K |
| 2026-09-16 | KRW 2.865,00 | -4,34 % | KRW 2.940,00 | KRW 2.980,00 | KRW 2.820,00 | 30,04K |
| 2026-09-15 | KRW 2.995,00 | +1,53 % | KRW 2.920,00 | KRW 3.095,00 | KRW 2.920,00 | 8,98K |
| 2026-09-14 | KRW 2.950,00 | -1,99 % | KRW 3.035,00 | KRW 3.070,00 | KRW 2.950,00 | 22,49K |
| 2026-09-11 | KRW 3.010,00 | -2,11 % | KRW 3.075,00 | KRW 3.120,00 | KRW 3.000,00 | 13,17K |
| 2026-09-10 | KRW 3.075,00 | -3,30 % | KRW 3.170,00 | KRW 3.175,00 | KRW 3.075,00 | 16,87K |
| 2026-09-09 | KRW 3.180,00 | -0,47 % | KRW 3.170,00 | KRW 3.225,00 | KRW 3.150,00 | 10,87K |
| 2026-09-08 | KRW 3.195,00 | -0,93 % | KRW 3.270,00 | KRW 3.290,00 | KRW 3.140,00 | 38,36K |
| 2026-09-07 | KRW 3.225,00 | -0,46 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.190,00 | 35,04K |
| 2026-09-04 | KRW 3.240,00 | +1,25 % | KRW 3.270,00 | KRW 3.395,00 | KRW 3.200,00 | 49,68K |
| 2026-09-03 | KRW 3.200,00 | -1,23 % | KRW 3.240,00 | KRW 3.325,00 | KRW 3.170,00 | 31,40K |
| 2026-09-02 | KRW 3.240,00 | -3,28 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.200,00 | 31,29K |
| 2026-09-01 | KRW 3.350,00 | +1,98 % | KRW 3.210,00 | KRW 3.410,00 | KRW 3.210,00 | 92,76K |
| 2026-08-31 | KRW 3.285,00 | +2,50 % | KRW 3.180,00 | KRW 3.325,00 | KRW 3.150,00 | 38,09K |
| 2026-08-28 | KRW 3.205,00 | +0,16 % | KRW 3.210,00 | KRW 3.230,00 | KRW 3.160,00 | 20,61K |
| 2026-08-27 | KRW 3.200,00 | -0,31 % | KRW 3.210,00 | KRW 3.225,00 | KRW 3.120,00 | 35,49K |
| 2026-08-26 | KRW 3.210,00 | +0,63 % | KRW 3.190,00 | KRW 3.235,00 | KRW 3.100,00 | 106,01K |
| 2026-08-25 | KRW 3.190,00 | +1,11 % | KRW 3.175,00 | KRW 3.195,00 | KRW 3.095,00 | 25,06K |
| 2026-08-24 | KRW 3.155,00 | -0,16 % | KRW 3.080,00 | KRW 3.175,00 | KRW 3.080,00 | 13,90K |
| 2026-08-21 | KRW 3.160,00 | -0,94 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.070,00 | 23,32K |
| 2026-08-20 | KRW 3.190,00 | +5,11 % | KRW 3.080,00 | KRW 3.200,00 | KRW 3.050,00 | 62,44K |
| 2026-08-19 | KRW 3.035,00 | -7,75 % | KRW 3.180,00 | KRW 3.235,00 | KRW 3.020,00 | 52,34K |
| 2026-08-18 | KRW 3.290,00 | -0,45 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.240,00 | 77,89K |
| 2026-08-14 | KRW 3.305,00 | +0,30 % | KRW 3.265,00 | KRW 3.320,00 | KRW 3.210,00 | 38,37K |
| 2026-08-13 | KRW 3.295,00 | +0,61 % | KRW 3.250,00 | KRW 3.330,00 | KRW 3.225,00 | 62,12K |
| 2026-08-12 | KRW 3.275,00 | +0,92 % | KRW 3.245,00 | KRW 3.310,00 | KRW 3.180,00 | 48,07K |
| 2026-08-11 | KRW 3.245,00 | 0,00 % | KRW 3.220,00 | KRW 3.280,00 | KRW 3.205,00 | 27,02K |
| 2026-08-10 | KRW 3.245,00 | +1,25 % | KRW 3.260,00 | KRW 3.280,00 | KRW 3.160,00 | 17,88K |
| 2026-08-07 | KRW 3.205,00 | +0,94 % | KRW 3.175,00 | KRW 3.240,00 | KRW 3.070,00 | 57,23K |
| 2026-08-06 | KRW 3.175,00 | +1,60 % | KRW 3.155,00 | KRW 3.180,00 | KRW 3.040,00 | 30,29K |
| 2026-08-05 | KRW 3.125,00 | -0,48 % | KRW 3.115,00 | KRW 3.175,00 | KRW 3.080,00 | 49,09K |
| 2026-08-04 | KRW 3.140,00 | +1,95 % | KRW 2.975,00 | KRW 3.170,00 | KRW 2.975,00 | 26,11K |
| 2026-08-03 | KRW 3.080,00 | +3,53 % | KRW 2.975,00 | KRW 3.090,00 | KRW 2.900,00 | 50,28K |
| 2026-07-31 | KRW 2.975,00 | +6,82 % | KRW 2.815,00 | KRW 3.050,00 | KRW 2.730,00 | 73,18K |
| 2026-07-30 | KRW 2.785,00 | +0,91 % | KRW 2.600,00 | KRW 2.875,00 | KRW 2.600,00 | 71,83K |
| 2026-07-29 | KRW 2.760,00 | -1,43 % | KRW 2.785,00 | KRW 2.835,00 | KRW 2.540,00 | 95,36K |
| 2026-07-28 | KRW 2.800,00 | -1,06 % | KRW 2.810,00 | KRW 2.850,00 | KRW 2.690,00 | 90,39K |
| 2026-07-27 | KRW 2.830,00 | -1,91 % | KRW 2.865,00 | KRW 2.955,00 | KRW 2.825,00 | 30,22K |
| 2026-07-24 | KRW 2.885,00 | -0,35 % | KRW 2.880,00 | KRW 2.925,00 | KRW 2.775,00 | 45,74K |
| 2026-07-23 | KRW 2.895,00 | -1,03 % | KRW 2.900,00 | KRW 3.020,00 | KRW 2.805,00 | 77,75K |
| 2026-07-22 | KRW 2.925,00 | -3,15 % | KRW 3.080,00 | KRW 3.100,00 | KRW 2.910,00 | 68,24K |
| 2026-07-21 | KRW 3.020,00 | -4,73 % | KRW 3.080,00 | KRW 3.300,00 | KRW 3.020,00 | 40,18K |
| 2026-07-20 | KRW 3.170,00 | -0,94 % | KRW 3.200,00 | KRW 3.265,00 | KRW 3.120,00 | 55,74K |
| 2026-07-16 | KRW 3.200,00 | +3,06 % | KRW 3.105,00 | KRW 3.200,00 | KRW 3.080,00 | 73,49K |
| 2026-07-15 | KRW 3.105,00 | +0,16 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.900,00 | 127,27K |
| 2026-07-14 | KRW 3.100,00 | 0,00 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.940,00 | 138,00K |
| 2026-07-13 | KRW 3.100,00 | -3,28 % | KRW 3.180,00 | KRW 3.200,00 | KRW 3.030,00 | 114,41K |
| 2026-07-10 | KRW 3.205,00 | +4,91 % | KRW 3.120,00 | KRW 3.275,00 | KRW 3.060,00 | 54,79K |
| 2026-07-09 | KRW 3.055,00 | -1,77 % | KRW 3.100,00 | KRW 3.110,00 | KRW 2.980,00 | 89,12K |
| 2026-07-08 | KRW 3.110,00 | -0,96 % | KRW 3.125,00 | KRW 3.150,00 | KRW 2.965,00 | 90,23K |
| 2026-07-07 | KRW 3.140,00 | -1,41 % | KRW 3.185,00 | KRW 3.225,00 | KRW 3.005,00 | 46,53K |
| 2026-07-06 | KRW 3.185,00 | -5,49 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.165,00 | 63,85K |
| 2026-07-03 | KRW 3.370,00 | -0,30 % | KRW 3.415,00 | KRW 3.450,00 | KRW 3.245,00 | 94,62K |
| 2026-07-02 | KRW 3.380,00 | +1,65 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.155,00 | 165,14K |
| 2026-07-01 | KRW 3.325,00 | +0,15 % | KRW 3.240,00 | KRW 3.400,00 | KRW 3.205,00 | 172,56K |
| 2026-06-30 | KRW 3.320,00 | +9,75 % | KRW 3.120,00 | KRW 3.355,00 | KRW 2.980,00 | 355,32K |
| 2026-06-29 | KRW 3.025,00 | +9,01 % | KRW 2.660,00 | KRW 3.100,00 | KRW 2.660,00 | 159,64K |
| 2026-06-26 | KRW 2.775,00 | -6,09 % | KRW 2.860,00 | KRW 2.955,00 | KRW 2.700,00 | 130,94K |
| 2026-06-25 | KRW 2.955,00 | +7,45 % | KRW 2.790,00 | KRW 3.020,00 | KRW 2.750,00 | 124,68K |
| 2026-06-24 | KRW 2.750,00 | +5,77 % | KRW 2.565,00 | KRW 2.770,00 | KRW 2.565,00 | 82,41K |
| 2026-06-23 | KRW 2.600,00 | -1,70 % | KRW 2.540,00 | KRW 2.655,00 | KRW 2.535,00 | 66,87K |
| 2026-06-22 | KRW 2.645,00 | -2,22 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.600,00 | 31,79K |
| 2026-06-19 | KRW 2.705,00 | -5,91 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.580,00 | 62,29K |
| 2026-06-18 | KRW 2.875,00 | -0,69 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.735,00 | 29,80K |
| 2026-06-17 | KRW 2.895,00 | +0,17 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.835,00 | 7,04K |
| 2026-06-16 | KRW 2.890,00 | +0,52 % | KRW 2.855,00 | KRW 2.920,00 | KRW 2.770,00 | 49,15K |
| 2026-06-15 | KRW 2.875,00 | +6,68 % | KRW 2.825,00 | KRW 2.875,00 | KRW 2.720,00 | 37,96K |
| 2026-06-12 | KRW 2.695,00 | +1,89 % | KRW 2.690,00 | KRW 2.760,00 | KRW 2.660,00 | 36,43K |
| 2026-06-11 | KRW 2.645,00 | +1,34 % | KRW 2.590,00 | KRW 2.695,00 | KRW 2.555,00 | 23,16K |
| 2026-06-10 | KRW 2.610,00 | -3,33 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.565,00 | 31 |
| 2026-06-09 | KRW 2.700,00 | +3,85 % | KRW 2.610,00 | KRW 2.865,00 | KRW 2.610,00 | 72,06K |
| 2026-06-08 | KRW 2.600,00 | -6,47 % | KRW 2.680,00 | KRW 2.850,00 | KRW 2.600,00 | 117,31K |
| 2026-06-05 | KRW 2.780,00 | -0,36 % | KRW 2.755,00 | KRW 2.820,00 | KRW 2.665,00 | 94,93K |
| 2026-06-04 | KRW 2.790,00 | -2,96 % | KRW 2.875,00 | KRW 3.065,00 | KRW 2.760,00 | 139,55K |
| 2026-06-02 | KRW 2.875,00 | -2,54 % | KRW 2.930,00 | KRW 3.000,00 | KRW 2.830,00 | 139,01K |
| 2026-06-01 | KRW 2.950,00 | +4,80 % | KRW 2.815,00 | KRW 2.985,00 | KRW 2.700,00 | 135,59K |
| 2026-05-29 | KRW 2.815,00 | 0,00 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.700,00 | 138,42K |
| 2026-05-28 | KRW 2.815,00 | -5,22 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.680,00 | 713,08K |
| 2026-05-27 | KRW 2.970,00 | -4,96 % | KRW 3.120,00 | KRW 3.125,00 | KRW 2.950,00 | 117,57K |
| 2026-05-26 | KRW 3.125,00 | +1,79 % | KRW 3.100,00 | KRW 3.170,00 | KRW 2.990,00 | 158,61K |
| 2026-05-22 | KRW 3.070,00 | +3,89 % | KRW 2.955,00 | KRW 3.130,00 | KRW 2.865,00 | 176,12K |