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 2.095,00 | -0,24 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.085,00 | 102,33K |
| 2026-10-01 | KRW 2.100,00 | +0,48 % | KRW 2.090,00 | KRW 2.105,00 | KRW 2.090,00 | 12,63K |
| 2026-09-30 | KRW 2.090,00 | 0,00 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.090,00 | 8,79K |
| 2026-09-29 | KRW 2.090,00 | -0,24 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.085,00 | 93,13K |
| 2026-09-28 | KRW 2.095,00 | +0,24 % | KRW 2.090,00 | KRW 2.100,00 | KRW 2.080,00 | 4,30K |
| 2026-09-23 | KRW 2.090,00 | 0,00 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.090,00 | 65 |
| 2026-09-22 | KRW 2.090,00 | -0,24 % | KRW 2.075,00 | KRW 2.095,00 | KRW 2.075,00 | 13,11K |
| 2026-09-21 | KRW 2.095,00 | 0,00 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.080,00 | 20,20K |
| 2026-09-18 | KRW 2.095,00 | -0,48 % | KRW 2.100,00 | KRW 2.105,00 | KRW 2.095,00 | 4 |
| 2026-09-17 | KRW 2.105,00 | -0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.105,00 | 2 |
| 2026-09-16 | KRW 2.110,00 | -0,24 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.070,00 | 2,53K |
| 2026-09-15 | KRW 2.115,00 | +0,24 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.115,00 | 2 |
| 2026-09-14 | KRW 2.110,00 | +0,48 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.110,00 | 5 |
| 2026-09-11 | KRW 2.100,00 | 0,00 % | KRW 2.105,00 | KRW 2.110,00 | KRW 2.100,00 | 36,88K |
| 2026-09-10 | KRW 2.100,00 | -0,24 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.085,00 | 104 |
| 2026-09-09 | KRW 2.105,00 | +0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.095,00 | 684 |
| 2026-09-08 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.085,00 | 546 |
| 2026-09-07 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.080,00 | 24,07K |
| 2026-09-04 | KRW 2.100,00 | 0,00 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.100,00 | 7,53K |
| 2026-09-03 | KRW 2.100,00 | -0,47 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.075,00 | 298 |
| 2026-09-02 | KRW 2.110,00 | +0,24 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.110,00 | 2 |
| 2026-09-01 | KRW 2.105,00 | +0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.105,00 | 2 |
| 2026-08-31 | KRW 2.100,00 | +0,24 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.090,00 | 6,32K |
| 2026-08-28 | KRW 2.095,00 | +0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.080,00 | 605 |
| 2026-08-27 | KRW 2.090,00 | 0,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.085,00 | 7,04K |
| 2026-08-26 | KRW 2.090,00 | -0,71 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.080,00 | 1,94K |
| 2026-08-25 | KRW 2.105,00 | +0,96 % | KRW 2.090,00 | KRW 2.105,00 | KRW 2.085,00 | 20,01K |
| 2026-08-24 | KRW 2.085,00 | +0,24 % | KRW 2.080,00 | KRW 2.085,00 | KRW 2.075,00 | 1,23K |
| 2026-08-21 | KRW 2.080,00 | 0,00 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.075,00 | 853 |
| 2026-08-20 | KRW 2.080,00 | +0,24 % | KRW 2.075,00 | KRW 2.080,00 | KRW 2.070,00 | 1,11K |
| 2026-08-19 | KRW 2.075,00 | 0,00 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.070,00 | 743 |
| 2026-08-18 | KRW 2.075,00 | 0,00 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.065,00 | 18 |
| 2026-08-14 | KRW 2.075,00 | 0,00 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.075,00 | 702 |
| 2026-08-13 | KRW 2.075,00 | +0,24 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.060,00 | 3,83K |
| 2026-08-12 | KRW 2.070,00 | -0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.060,00 | 9,51K |
| 2026-08-11 | KRW 2.075,00 | -0,72 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.060,00 | 87 |
| 2026-08-10 | KRW 2.090,00 | 0,00 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.075,00 | 19 |
| 2026-08-07 | KRW 2.090,00 | 0,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.090,00 | 107 |
| 2026-08-06 | KRW 2.090,00 | +0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.055,00 | 2,31K |
| 2026-08-05 | KRW 2.085,00 | 0,00 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.075,00 | 69 |
| 2026-08-04 | KRW 2.085,00 | -0,48 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.070,00 | 1,06K |
| 2026-08-03 | KRW 2.095,00 | +0,72 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.065,00 | 11,92K |
| 2026-07-31 | KRW 2.080,00 | -1,42 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.075,00 | 3,79K |
| 2026-07-30 | KRW 2.110,00 | +1,20 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.085,00 | 11 |
| 2026-07-29 | KRW 2.085,00 | 0,00 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.080,00 | 2,01K |
| 2026-07-28 | KRW 2.085,00 | -0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.080,00 | 1,61K |
| 2026-07-27 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.085,00 | 7,61K |
| 2026-07-24 | KRW 2.085,00 | -0,48 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.065,00 | 602 |
| 2026-07-23 | KRW 2.095,00 | +0,24 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.070,00 | 331 |
| 2026-07-22 | KRW 2.090,00 | +0,24 % | KRW 2.085,00 | KRW 2.100,00 | KRW 2.080,00 | 949 |
| 2026-07-21 | KRW 2.085,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.075,00 | 578 |
| 2026-07-20 | KRW 2.085,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.080,00 | 875 |
| 2026-07-16 | KRW 2.085,00 | -0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.075,00 | 413 |
| 2026-07-15 | KRW 2.090,00 | 0,00 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.045,00 | 15,62K |
| 2026-07-14 | KRW 2.090,00 | -0,24 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.080,00 | 22 |
| 2026-07-13 | KRW 2.095,00 | +0,24 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.080,00 | 1,99K |
| 2026-07-10 | KRW 2.090,00 | 0,00 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.070,00 | 14,26K |
| 2026-07-09 | KRW 2.090,00 | 0,00 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.080,00 | 3,19K |
| 2026-07-08 | KRW 2.090,00 | 0,00 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.075,00 | 5,62K |
| 2026-07-07 | KRW 2.090,00 | +0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.070,00 | 9,91K |
| 2026-07-06 | KRW 2.085,00 | -0,48 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.085,00 | 955 |
| 2026-07-03 | KRW 2.095,00 | -0,24 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.080,00 | 535 |
| 2026-07-02 | KRW 2.100,00 | +0,24 % | KRW 2.095,00 | KRW 2.120,00 | KRW 2.085,00 | 2,50K |
| 2026-07-01 | KRW 2.095,00 | -0,95 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.075,00 | 6,55K |
| 2026-06-30 | KRW 2.115,00 | +0,48 % | KRW 2.095,00 | KRW 2.140,00 | KRW 2.060,00 | 40,10K |
| 2026-06-29 | KRW 2.105,00 | +0,96 % | KRW 2.085,00 | KRW 2.150,00 | KRW 2.080,00 | 27,45K |
| 2026-06-26 | KRW 2.085,00 | 0,00 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.065,00 | 2,85K |
| 2026-06-25 | KRW 2.085,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.070,00 | 45 |
| 2026-06-24 | KRW 2.085,00 | -0,48 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.065,00 | 902 |
| 2026-06-23 | KRW 2.095,00 | +1,70 % | KRW 2.085,00 | KRW 2.100,00 | KRW 2.065,00 | 48,80K |
| 2026-06-22 | KRW 2.060,00 | -0,96 % | KRW 2.080,00 | KRW 2.090,00 | KRW 2.055,00 | 21,73K |
| 2026-06-19 | KRW 2.080,00 | 0,00 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.060,00 | 86,13K |
| 2026-06-18 | KRW 2.080,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.070,00 | 1,73K |
| 2026-06-17 | KRW 2.080,00 | -0,24 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.070,00 | 18,71K |
| 2026-06-16 | KRW 2.085,00 | +0,24 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.080,00 | 20,03K |
| 2026-06-15 | KRW 2.080,00 | -0,24 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.065,00 | 57,15K |
| 2026-06-12 | KRW 2.085,00 | +0,48 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.080,00 | 1,32K |
| 2026-06-11 | KRW 2.075,00 | 0,00 % | KRW 2.070,00 | KRW 2.085,00 | KRW 2.070,00 | 5,26K |
| 2026-06-10 | KRW 2.075,00 | 0,00 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.070,00 | 1,87K |
| 2026-06-09 | KRW 2.075,00 | -0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.070,00 | 1,64K |
| 2026-06-08 | KRW 2.080,00 | -0,24 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.075,00 | 724 |
| 2026-06-05 | KRW 2.085,00 | -0,24 % | KRW 2.075,00 | KRW 2.095,00 | KRW 2.075,00 | 3,12K |
| 2026-06-04 | KRW 2.090,00 | -0,24 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.075,00 | 5,96K |
| 2026-06-02 | KRW 2.095,00 | 0,00 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.090,00 | 196 |
| 2026-06-01 | KRW 2.095,00 | 0,00 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.080,00 | 12,61K |
| 2026-05-29 | KRW 2.095,00 | -0,71 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.080,00 | 5,43K |
| 2026-05-28 | KRW 2.110,00 | +0,48 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.090,00 | 3,81K |
| 2026-05-27 | KRW 2.100,00 | +0,24 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.085,00 | 1,89K |
| 2026-05-26 | KRW 2.095,00 | -0,71 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.090,00 | 1,08K |
| 2026-05-22 | KRW 2.110,00 | +0,48 % | KRW 2.100,00 | KRW 2.115,00 | KRW 2.085,00 | 694 |