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 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.055,00 | 649 |
| 2026-10-01 | KRW 2.055,00 | 0,00 % | KRW 2.040,00 | KRW 2.060,00 | KRW 2.030,00 | 4,61K |
| 2026-09-30 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 19,16K |
| 2026-09-29 | KRW 2.055,00 | +0,24 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 |
| 382 |
| 2026-09-28 | KRW 2.050,00 | -0,49 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 1,06K |
| 2026-09-23 | KRW 2.060,00 | +0,24 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.050,00 | 9,08K |
| 2026-09-22 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 44 |
| 2026-09-21 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 1,18K |
| 2026-09-18 | KRW 2.055,00 | +0,24 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.050,00 | 230 |
| 2026-09-17 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.050,00 | 47 |
| 2026-09-16 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 68 |
| 2026-09-15 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 59 |
| 2026-09-14 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 16 |
| 2026-09-11 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.055,00 | 26,59K |
| 2026-09-10 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 0 |
| 2026-09-09 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 17,51K |
| 2026-09-08 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 185 |
| 2026-09-07 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.030,00 | 110,00K |
| 2026-09-04 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.055,00 | 354 |
| 2026-09-03 | KRW 2.055,00 | -0,24 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 1,00K |
| 2026-09-02 | KRW 2.060,00 | +0,24 % | KRW 2.050,00 | KRW 2.065,00 | KRW 2.050,00 | 4,71K |
| 2026-09-01 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.055,00 | 434 |
| 2026-08-31 | KRW 2.055,00 | 0,00 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.050,00 | 711 |
| 2026-08-28 | KRW 2.055,00 | -0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 9,95K |
| 2026-08-27 | KRW 2.060,00 | 0,00 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 2,21K |
| 2026-08-26 | KRW 2.060,00 | -0,48 % | KRW 2.050,00 | KRW 2.065,00 | KRW 2.050,00 | 2,74K |
| 2026-08-25 | KRW 2.070,00 | +0,98 % | KRW 2.050,00 | KRW 2.070,00 | KRW 2.045,00 | 20,04K |
| 2026-08-24 | KRW 2.050,00 | 0,00 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 1,56K |
| 2026-08-21 | KRW 2.050,00 | +0,49 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.045,00 | 21,93K |
| 2026-08-20 | KRW 2.040,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.040,00 | 10,04K |
| 2026-08-19 | KRW 2.040,00 | 0,00 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.035,00 | 1,60K |
| 2026-08-18 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.040,00 | 5,89K |
| 2026-08-14 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.042,00 | KRW 2.037,00 | 2,77K |
| 2026-08-13 | KRW 2.040,00 | +0,25 % | KRW 2.040,00 | KRW 2.042,00 | KRW 2.035,00 | 9,08K |
| 2026-08-12 | KRW 2.035,00 | -0,25 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.035,00 | 5,69K |
| 2026-08-11 | KRW 2.040,00 | +0,25 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.035,00 | 10,63K |
| 2026-08-10 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.035,00 | 2,07K |
| 2026-08-07 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.035,00 | 37,80K |
| 2026-08-06 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.030,00 | 6,07K |
| 2026-08-05 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 6,51K |
| 2026-08-04 | KRW 2.035,00 | +0,74 % | KRW 2.025,00 | KRW 2.035,00 | KRW 2.025,00 | 5,03K |
| 2026-08-03 | KRW 2.020,00 | -0,25 % | KRW 2.025,00 | KRW 2.030,00 | KRW 2.015,00 | 41,58K |
| 2026-07-31 | KRW 2.025,00 | -0,49 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.015,00 | 63,77K |
| 2026-07-30 | KRW 2.035,00 | -0,25 % | KRW 2.030,00 | KRW 2.035,00 | KRW 2.015,00 | 44,10K |
| 2026-07-29 | KRW 2.040,00 | +0,25 % | KRW 2.030,00 | KRW 2.040,00 | KRW 2.025,00 | 41,26K |
| 2026-07-28 | KRW 2.035,00 | -0,49 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 5,41K |
| 2026-07-27 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 26,09K |
| 2026-07-24 | KRW 2.035,00 | +0,25 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 13 |
| 2026-07-23 | KRW 2.030,00 | -0,25 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 6,95K |
| 2026-07-22 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 50 |
| 2026-07-21 | KRW 2.035,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 772 |
| 2026-07-20 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.035,00 | 26,96K |
| 2026-07-16 | KRW 2.035,00 | -0,25 % | KRW 2.035,00 | KRW 2.037,00 | KRW 2.035,00 | 26,26K |
| 2026-07-15 | KRW 2.040,00 | +0,25 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.037,00 | 669 |
| 2026-07-14 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 145 |
| 2026-07-13 | KRW 2.035,00 | 0,00 % | KRW 2.037,00 | KRW 2.040,00 | KRW 2.035,00 | 4,25K |
| 2026-07-10 | KRW 2.035,00 | -0,25 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 2,78K |
| 2026-07-09 | KRW 2.040,00 | -0,24 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.040,00 | 42 |
| 2026-07-08 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 632 |
| 2026-07-07 | KRW 2.035,00 | -0,49 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.035,00 | 3,42K |
| 2026-07-06 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 1,44K |
| 2026-07-03 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.042,00 | KRW 2.030,00 | 14,91K |
| 2026-07-02 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 12,89K |
| 2026-07-01 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 496 |
| 2026-06-30 | KRW 2.035,00 | -0,49 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.035,00 | 30,08K |
| 2026-06-29 | KRW 2.045,00 | +0,74 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.030,00 | 23,57K |
| 2026-06-26 | KRW 2.030,00 | -0,49 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 2,05K |
| 2026-06-25 | KRW 2.040,00 | -0,24 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.035,00 | 2,01K |
| 2026-06-24 | KRW 2.045,00 | 0,00 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.040,00 | 330 |
| 2026-06-23 | KRW 2.045,00 | +0,25 % | KRW 2.035,00 | KRW 2.050,00 | KRW 2.030,00 | 33,52K |
| 2026-06-22 | KRW 2.040,00 | +0,25 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.035,00 | 21,41K |
| 2026-06-19 | KRW 2.035,00 | -0,25 % | KRW 2.035,00 | KRW 2.037,00 | KRW 2.030,00 | 1,86K |
| 2026-06-18 | KRW 2.040,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.040,00 | 6 |
| 2026-06-17 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.030,00 | 2,57K |
| 2026-06-16 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.040,00 | 20,26K |
| 2026-06-15 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.030,00 | 21,59K |
| 2026-06-12 | KRW 2.045,00 | +0,64 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.045,00 | 1 |
| 2026-06-11 | KRW 2.032,00 | +0,10 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 6,48K |
| 2026-06-10 | KRW 2.030,00 | -0,25 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.030,00 | 4,55K |
| 2026-06-09 | KRW 2.035,00 | +0,25 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.035,00 | 10,00K |
| 2026-06-08 | KRW 2.030,00 | -0,49 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.030,00 | 52,85K |
| 2026-06-05 | KRW 2.040,00 | +0,25 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 2,79K |
| 2026-06-04 | KRW 2.035,00 | -0,49 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.035,00 | 66 |
| 2026-06-02 | KRW 2.045,00 | 0,00 % | KRW 2.035,00 | KRW 2.050,00 | KRW 2.035,00 | 1,70K |
| 2026-06-01 | KRW 2.045,00 | -0,24 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 4,61K |
| 2026-05-29 | KRW 2.050,00 | +0,24 % | KRW 2.035,00 | KRW 2.050,00 | KRW 2.035,00 | 3,23K |
| 2026-05-28 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.040,00 | 226 |
| 2026-05-27 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.035,00 | 1,50K |
| 2026-05-26 | KRW 2.045,00 | +0,25 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.040,00 | 315 |
| 2026-05-22 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.035,00 | 519 |