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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 37,36K |
| 2026-09-30 | KRW 2.085,00 | -0,24 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.085,00 | 11,81K |
| 2026-09-29 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 1,33K |
| 2026-09-28 | KRW 2.085,00 | +0,24 % | KRW 2.080,00 | KRW 2.085,00 | KRW 2.075,00 | 67,62K |
| 2026-09-23 | KRW 2.080,00 | 0,00 % | KRW 2.080,00 | KRW 2.085,00 | KRW 2.075,00 | 11,46K |
| 2026-09-22 | KRW 2.080,00 | 0,00 % | KRW 2.080,00 | KRW 2.085,00 | KRW 2.080,00 | 253 |
| 2026-09-21 | KRW 2.080,00 | -0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.075,00 | 61,71K |
| 2026-09-18 | KRW 2.085,00 | 0,00 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 20,00K |
| 2026-09-17 | KRW 2.085,00 | 0,00 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.085,00 | 35,24K |
| 2026-09-16 | KRW 2.085,00 | -0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 192 |
| 2026-09-15 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 16,96K |
| 2026-09-14 | KRW 2.085,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.085,00 | 42,97K |
| 2026-09-11 | KRW 2.085,00 | -0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.085,00 | 202 |
| 2026-09-10 | KRW 2.090,00 | 0,00 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.085,00 | 1,02K |
| 2026-09-09 | KRW 2.090,00 | 0,00 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.085,00 | 5,10K |
| 2026-09-08 | KRW 2.090,00 | 0,00 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 2,82K |
| 2026-09-07 | KRW 2.090,00 | -0,24 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.085,00 | 61,24K |
| 2026-09-04 | KRW 2.095,00 | +0,24 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.090,00 | 2,51K |
| 2026-09-03 | KRW 2.090,00 | 0,00 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.090,00 | 11,30K |
| 2026-09-02 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.085,00 | 18,81K |
| 2026-09-01 | KRW 2.085,00 | -0,24 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.085,00 | 20,34K |
| 2026-08-31 | KRW 2.090,00 | -0,48 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 6,87K |
| 2026-08-28 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.100,00 | 0 |
| 2026-08-27 | KRW 2.100,00 | +0,48 % | KRW 2.080,00 | KRW 2.100,00 | KRW 2.080,00 | 77,39K |
| 2026-08-26 | KRW 2.090,00 | +0,48 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.080,00 | 1,67K |
| 2026-08-25 | KRW 2.080,00 | -0,24 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.075,00 | 20,33K |
| 2026-08-24 | KRW 2.085,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.085,00 | 0 |
| 2026-08-21 | KRW 2.085,00 | +0,48 % | KRW 2.075,00 | KRW 2.085,00 | KRW 2.070,00 | 14,82K |
| 2026-08-20 | KRW 2.075,00 | +0,24 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.070,00 | 5,19K |
| 2026-08-19 | KRW 2.070,00 | 0,00 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.065,00 | 621 |
| 2026-08-18 | KRW 2.070,00 | -0,24 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.065,00 | 377 |
| 2026-08-14 | KRW 2.075,00 | +0,14 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.075,00 | 1 |
| 2026-08-13 | KRW 2.072,00 | +0,10 % | KRW 2.070,00 | KRW 2.072,00 | KRW 2.065,00 | 4,75K |
| 2026-08-12 | KRW 2.070,00 | 0,00 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.070,00 | 72 |
| 2026-08-11 | KRW 2.070,00 | 0,00 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.065,00 | 6,32K |
| 2026-08-10 | KRW 2.070,00 | +0,24 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.065,00 | 118 |
| 2026-08-07 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.075,00 | KRW 2.060,00 | 11,63K |
| 2026-08-06 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.060,00 | 4,02K |
| 2026-08-05 | KRW 2.065,00 | +0,49 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 9,18K |
| 2026-08-04 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 941 |
| 2026-08-03 | KRW 2.055,00 | -0,24 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 24,86K |
| 2026-07-31 | KRW 2.060,00 | +0,24 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.055,00 | 7,69K |
| 2026-07-30 | KRW 2.055,00 | -0,24 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.050,00 | 28,33K |
| 2026-07-29 | KRW 2.060,00 | -0,24 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.055,00 | 156,91K |
| 2026-07-28 | KRW 2.065,00 | -0,24 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.065,00 | 6,67K |
| 2026-07-27 | KRW 2.070,00 | +0,24 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.065,00 | 489 |
| 2026-07-24 | KRW 2.065,00 | 0,00 % | KRW 2.060,00 | KRW 2.065,00 | KRW 2.060,00 | 3,74K |
| 2026-07-23 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.065,00 | 61 |
| 2026-07-22 | KRW 2.065,00 | +0,24 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.060,00 | 11,83K |
| 2026-07-21 | KRW 2.060,00 | 0,00 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.055,00 | 11,66K |
| 2026-07-20 | KRW 2.060,00 | +0,24 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.060,00 | 1 |
| 2026-07-16 | KRW 2.055,00 | +0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 349 |
| 2026-07-15 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 12,26K |
| 2026-07-14 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 1,37K |
| 2026-07-13 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.055,00 | 6,24K |
| 2026-07-10 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 5,13K |
| 2026-07-09 | KRW 2.055,00 | +0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 129 |
| 2026-07-08 | KRW 2.050,00 | -0,73 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 32,43K |
| 2026-07-07 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.065,00 | 34 |
| 2026-07-06 | KRW 2.065,00 | +0,73 % | KRW 2.050,00 | KRW 2.075,00 | KRW 2.050,00 | 3,52K |
| 2026-07-03 | KRW 2.050,00 | 0,00 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.050,00 | 1,81K |
| 2026-07-02 | KRW 2.050,00 | -0,24 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 4,12K |
| 2026-07-01 | KRW 2.055,00 | -0,48 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 2,58K |
| 2026-06-30 | KRW 2.065,00 | -0,24 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.052,00 | 44,85K |
| 2026-06-29 | KRW 2.070,00 | +0,24 % | KRW 2.050,00 | KRW 2.070,00 | KRW 2.050,00 | 22,26K |
| 2026-06-26 | KRW 2.065,00 | +0,73 % | KRW 2.050,00 | KRW 2.065,00 | KRW 2.050,00 | 3,61K |
| 2026-06-25 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 16,37K |
| 2026-06-24 | KRW 2.055,00 | -0,48 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 373 |
| 2026-06-23 | KRW 2.065,00 | +0,24 % | KRW 2.050,00 | KRW 2.075,00 | KRW 2.050,00 | 34,19K |
| 2026-06-22 | KRW 2.060,00 | +0,24 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.045,00 | 23,73K |
| 2026-06-19 | KRW 2.055,00 | 0,00 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.040,00 | 56,09K |
| 2026-06-18 | KRW 2.055,00 | -0,24 % | KRW 2.050,00 | KRW 2.065,00 | KRW 2.045,00 | 64,73K |
| 2026-06-17 | KRW 2.060,00 | -0,24 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.055,00 | 121 |
| 2026-06-16 | KRW 2.065,00 | -0,24 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.055,00 | 20,79K |
| 2026-06-15 | KRW 2.070,00 | +0,73 % | KRW 2.055,00 | KRW 2.075,00 | KRW 2.055,00 | 23,04K |
| 2026-06-12 | KRW 2.055,00 | +0,24 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 5,13K |
| 2026-06-11 | KRW 2.050,00 | 0,00 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.050,00 | 1,37K |
| 2026-06-10 | KRW 2.050,00 | -0,49 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.050,00 | 1,09K |
| 2026-06-09 | KRW 2.060,00 | +0,49 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.050,00 | 40,36K |
| 2026-06-08 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 30,29K |
| 2026-06-05 | KRW 2.055,00 | 0,00 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 5,30K |
| 2026-06-04 | KRW 2.055,00 | +0,49 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 4,47K |
| 2026-06-02 | KRW 2.045,00 | -0,24 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.045,00 | 33,90K |
| 2026-06-01 | KRW 2.050,00 | -0,24 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 1,95K |
| 2026-05-29 | KRW 2.055,00 | +0,24 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 10,33K |
| 2026-05-28 | KRW 2.050,00 | 0,00 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 123 |
| 2026-05-27 | KRW 2.050,00 | -0,10 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.050,00 | 7,24K |
| 2026-05-26 | KRW 2.052,00 | +0,34 % | KRW 2.050,00 | KRW 2.052,00 | KRW 2.045,00 | 466 |
| 2026-05-22 | KRW 2.045,00 | -0,24 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 924 |
| 2026-05-21 | KRW 2.050,00 | -0,24 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 1,10K |