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 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.999,00 | 10,32K |
| 2026-10-01 | KRW 2.000,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.970,00 | 6,49K |
| 2026-09-30 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.995,00 | 2,96K |
| 2026-09-29 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.996,00 | 2,30K |
| 2026-09-28 | KRW 2.005,00 | -0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.996,00 | 1,61K |
| 2026-09-23 | KRW 2.010,00 | 0,00 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.960,00 | 5,49K |
| 2026-09-22 | KRW 2.010,00 | +0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 1,50K |
| 2026-09-21 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 1,21K |
| 2026-09-18 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 1,38K |
| 2026-09-17 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 633 |
| 2026-09-16 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.990,00 | 1,89K |
| 2026-09-15 | KRW 2.005,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.981,00 | 913 |
| 2026-09-14 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.998,00 | 3,75K |
| 2026-09-11 | KRW 2.010,00 | +0,15 % | KRW 1.990,00 | KRW 2.010,00 | KRW 1.988,00 | 1,25K |
| 2026-09-10 | KRW 2.007,00 | +0,10 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 788 |
| 2026-09-09 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 329 |
| 2026-09-08 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.998,00 | 1,25K |
| 2026-09-07 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.990,00 | 25,10K |
| 2026-09-04 | KRW 2.010,00 | 0,00 % | KRW 1.988,00 | KRW 2.010,00 | KRW 1.988,00 | 975 |
| 2026-09-03 | KRW 2.010,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 1,98K |
| 2026-09-02 | KRW 2.010,00 | 0,00 % | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 4,05K |
| 2026-09-01 | KRW 2.010,00 | +0,50 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 335 |
| 2026-08-31 | KRW 2.000,00 | -0,99 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.993,00 | 9,93K |
| 2026-08-28 | KRW 2.020,00 | -0,74 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.005,00 | 4,56K |
| 2026-08-27 | KRW 2.035,00 | +0,99 % | KRW 2.000,00 | KRW 2.055,00 | KRW 2.000,00 | 48,07K |
| 2026-08-26 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 1,62K |
| 2026-08-25 | KRW 2.015,00 | +0,50 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 20,16K |
| 2026-08-24 | KRW 2.005,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 210 |
| 2026-08-21 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.015,00 | KRW 2.000,00 | 6,07K |
| 2026-08-20 | KRW 2.005,00 | +0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.996,00 | 2,83K |
| 2026-08-19 | KRW 2.000,00 | +0,20 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 792 |
| 2026-08-18 | KRW 1.996,00 | -0,15 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.996,00 | 347 |
| 2026-08-14 | KRW 1.999,00 | 0,00 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.999,00 | 1,17K |
| 2026-08-13 | KRW 1.999,00 | -0,30 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 511 |
| 2026-08-12 | KRW 2.005,00 | +0,40 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 96 |
| 2026-08-11 | KRW 1.997,00 | -0,40 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 974 |
| 2026-08-10 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 3,68K |
| 2026-08-07 | KRW 2.000,00 | +0,05 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.998,00 | 3,39K |
| 2026-08-06 | KRW 1.999,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.989,00 | 949 |
| 2026-08-05 | KRW 1.998,00 | 0,00 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.996,00 | 555 |
| 2026-08-04 | KRW 1.998,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.997,00 | 1,05K |
| 2026-08-03 | KRW 1.999,00 | +0,20 % | KRW 1.984,00 | KRW 1.999,00 | KRW 1.984,00 | 656 |
| 2026-07-31 | KRW 1.995,00 | -0,25 % | KRW 1.999,00 | KRW 2.000,00 | KRW 1.994,00 | 1,81K |
| 2026-07-30 | KRW 2.000,00 | +0,10 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.996,00 | 2,68K |
| 2026-07-29 | KRW 1.998,00 | -0,60 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.998,00 | 18,37K |
| 2026-07-28 | KRW 2.010,00 | 0,00 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 10,31K |
| 2026-07-27 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 2,15K |
| 2026-07-24 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 390 |
| 2026-07-23 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 699 |
| 2026-07-22 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.035,00 | KRW 1.986,00 | 4,00K |
| 2026-07-21 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 472 |
| 2026-07-20 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 3,92K |
| 2026-07-16 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 3,56K |
| 2026-07-15 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 20,90K |
| 2026-07-14 | KRW 2.000,00 | -0,50 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 8,48K |
| 2026-07-13 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 3,58K |
| 2026-07-10 | KRW 2.005,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 19 |
| 2026-07-09 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 1,13K |
| 2026-07-08 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 11,08K |
| 2026-07-07 | KRW 2.005,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 33,94K |
| 2026-07-06 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 3,45K |
| 2026-07-03 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 3,79K |
| 2026-07-02 | KRW 2.000,00 | -0,74 % | KRW 2.010,00 | KRW 2.015,00 | KRW 2.000,00 | 2,20K |
| 2026-07-01 | KRW 2.015,00 | -0,49 % | KRW 2.000,00 | KRW 2.025,00 | KRW 2.000,00 | 21,54K |
| 2026-06-30 | KRW 2.025,00 | +0,50 % | KRW 2.000,00 | KRW 2.035,00 | KRW 2.000,00 | 31,14K |
| 2026-06-29 | KRW 2.015,00 | +0,50 % | KRW 1.997,00 | KRW 2.020,00 | KRW 1.997,00 | 23,91K |
| 2026-06-26 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 9,03K |
| 2026-06-25 | KRW 2.005,00 | -0,50 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 569 |
| 2026-06-24 | KRW 2.015,00 | -0,49 % | KRW 2.005,00 | KRW 2.020,00 | KRW 2.005,00 | 19,04K |
| 2026-06-23 | KRW 2.025,00 | +1,50 % | KRW 1.995,00 | KRW 2.030,00 | KRW 1.994,00 | 32,28K |
| 2026-06-22 | KRW 1.995,00 | +0,05 % | KRW 1.994,00 | KRW 2.020,00 | KRW 1.991,00 | 21,26K |
| 2026-06-19 | KRW 1.994,00 | -0,80 % | KRW 1.996,00 | KRW 2.010,00 | KRW 1.987,00 | 1,69K |
| 2026-06-18 | KRW 2.010,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 224 |
| 2026-06-17 | KRW 2.010,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 34 |
| 2026-06-16 | KRW 2.015,00 | +0,50 % | KRW 2.005,00 | KRW 2.020,00 | KRW 2.000,00 | 22,46K |
| 2026-06-15 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.020,00 | KRW 2.000,00 | 27,81K |
| 2026-06-12 | KRW 2.000,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 2,78K |
| 2026-06-11 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 6,25K |
| 2026-06-10 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 510 |
| 2026-06-09 | KRW 2.005,00 | -0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 10,95K |
| 2026-06-08 | KRW 2.010,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 8,49K |
| 2026-06-05 | KRW 2.020,00 | +0,25 % | KRW 2.010,00 | KRW 2.020,00 | KRW 2.000,00 | 23,68K |
| 2026-06-04 | KRW 2.015,00 | +0,75 % | KRW 2.000,00 | KRW 2.020,00 | KRW 2.000,00 | 25,49K |
| 2026-06-02 | KRW 2.000,00 | +0,15 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.995,00 | 8,55K |
| 2026-06-01 | KRW 1.997,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.997,00 | 2,44K |
| 2026-05-29 | KRW 2.000,00 | -0,50 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 8,29K |
| 2026-05-28 | KRW 2.010,00 | 0,00 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 2,84K |
| 2026-05-27 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 3,63K |
| 2026-05-26 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.015,00 | KRW 2.000,00 | 4,06K |
| 2026-05-22 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 4,94K |