Markt geöffnet· · 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 2.065,00 | -0,24 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.055,00 | 1,45K |
| 2026-09-30 | KRW 2.070,00 | +0,24 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.060,00 | 2,84K |
| 2026-09-29 | KRW 2.065,00 | 0,00 % | KRW 2.060,00 | KRW 2.065,00 | KRW 2.055,00 | 2,89K |
| 2026-09-28 | KRW 2.065,00 | +0,24 % | KRW 2.060,00 | KRW 2.065,00 | KRW 2.045,00 | 43,32K |
| 2026-09-23 | KRW 2.060,00 | 0,00 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.055,00 | 2,17K |
| 2026-09-22 | KRW 2.060,00 | -0,24 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.060,00 | 2,20K |
| 2026-09-21 | KRW 2.065,00 | 0,00 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.055,00 | 12,49K |
| 2026-09-18 | KRW 2.065,00 | +0,49 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.050,00 | 4,30K |
| 2026-09-17 | KRW 2.055,00 | -0,48 % | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 2,03K |
| 2026-09-16 | KRW 2.065,00 | 0,00 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.050,00 | 4,49K |
| 2026-09-15 | KRW 2.065,00 | +0,24 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.055,00 | 10,04K |
| 2026-09-14 | KRW 2.060,00 | -0,72 % | KRW 2.060,00 | KRW 2.080,00 | KRW 2.060,00 | 4,10K |
| 2026-09-11 | KRW 2.075,00 | -0,24 % | KRW 2.060,00 | KRW 2.080,00 | KRW 2.060,00 | 26 |
| 2026-09-10 | KRW 2.080,00 | 0,00 % | KRW 2.065,00 | KRW 2.080,00 | KRW 2.065,00 | 121 |
| 2026-09-09 | KRW 2.080,00 | 0,00 % | KRW 2.060,00 | KRW 2.080,00 | KRW 2.060,00 | 30,23K |
| 2026-09-08 | KRW 2.080,00 | +0,48 % | KRW 2.060,00 | KRW 2.080,00 | KRW 2.060,00 | 82,81K |
| 2026-09-07 | KRW 2.070,00 | 0,00 % | KRW 2.070,00 | KRW 2.075,00 | KRW 2.060,00 | 27,48K |
| 2026-09-04 | KRW 2.070,00 | 0,00 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.060,00 | 4,09K |
| 2026-09-03 | KRW 2.070,00 | 0,00 % | KRW 2.060,00 | KRW 2.075,00 | KRW 2.060,00 | 4,46K |
| 2026-09-02 | KRW 2.070,00 | 0,00 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.060,00 | 533 |
| 2026-09-01 | KRW 2.070,00 | 0,00 % | KRW 2.060,00 | KRW 2.075,00 | KRW 2.060,00 | 304 |
| 2026-08-31 | KRW 2.070,00 | 0,00 % | KRW 2.065,00 | KRW 2.070,00 | KRW 2.055,00 | 1,11K |
| 2026-08-28 | KRW 2.070,00 | -0,24 % | KRW 2.055,00 | KRW 2.080,00 | KRW 2.055,00 | 6,94K |
| 2026-08-27 | KRW 2.075,00 | +0,24 % | KRW 2.065,00 | KRW 2.075,00 | KRW 2.065,00 | 3,39K |
| 2026-08-26 | KRW 2.070,00 | +0,24 % | KRW 2.060,00 | KRW 2.070,00 | KRW 2.060,00 | 2,85K |
| 2026-08-25 | KRW 2.065,00 | +0,24 % | KRW 2.060,00 | KRW 2.065,00 | KRW 2.060,00 | 3,20K |
| 2026-08-24 | KRW 2.060,00 | 0,00 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.050,00 | 866 |
| 2026-08-21 | KRW 2.060,00 | +0,73 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.050,00 | 28,04K |
| 2026-08-20 | KRW 2.045,00 | +0,25 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.040,00 | 21,08K |
| 2026-08-19 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.040,00 | 5,89K |
| 2026-08-18 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.045,00 | 2,01K |
| 2026-08-14 | KRW 2.045,00 | -0,24 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.045,00 | 2,18K |
| 2026-08-13 | KRW 2.050,00 | +0,24 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.042,00 | 849 |
| 2026-08-12 | KRW 2.045,00 | +0,15 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.040,00 | 14,66K |
| 2026-08-11 | KRW 2.042,00 | -0,39 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.040,00 | 6,59K |
| 2026-08-10 | KRW 2.050,00 | +0,24 % | KRW 2.042,00 | KRW 2.050,00 | KRW 2.040,00 | 12,67K |
| 2026-08-07 | KRW 2.045,00 | -0,24 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.035,00 | 11,94K |
| 2026-08-06 | KRW 2.050,00 | +0,24 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.035,00 | 59,01K |
| 2026-08-05 | KRW 2.045,00 | 0,00 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.035,00 | 9,31K |
| 2026-08-04 | KRW 2.045,00 | 0,00 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.035,00 | 5,97K |
| 2026-08-03 | KRW 2.045,00 | 0,00 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.030,00 | 15,59K |
| 2026-07-31 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.030,00 | 19,64K |
| 2026-07-30 | KRW 2.035,00 | -0,25 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 5,55K |
| 2026-07-29 | KRW 2.040,00 | -0,24 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.030,00 | 118,03K |
| 2026-07-28 | KRW 2.045,00 | 0,00 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.030,00 | 7,70K |
| 2026-07-27 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.035,00 | 6,79K |
| 2026-07-24 | KRW 2.035,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 404 |
| 2026-07-23 | KRW 2.035,00 | +0,25 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 14,75K |
| 2026-07-22 | KRW 2.030,00 | -0,49 % | KRW 2.030,00 | KRW 2.045,00 | KRW 2.025,00 | 34,43K |
| 2026-07-21 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.025,00 | 35,41K |
| 2026-07-20 | KRW 2.045,00 | 0,00 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.030,00 | 28,21K |
| 2026-07-16 | KRW 2.045,00 | +0,25 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.035,00 | 115 |
| 2026-07-15 | KRW 2.040,00 | -0,49 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.040,00 | 1,13K |
| 2026-07-14 | KRW 2.050,00 | 0,00 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.040,00 | 7,81K |
| 2026-07-13 | KRW 2.050,00 | +0,49 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.035,00 | 3,08K |
| 2026-07-10 | KRW 2.040,00 | +0,25 % | KRW 2.035,00 | KRW 2.050,00 | KRW 2.035,00 | 1,31K |
| 2026-07-09 | KRW 2.035,00 | -0,25 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.035,00 | 13,73K |
| 2026-07-08 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.030,00 | 9,38K |
| 2026-07-07 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.030,00 | 11,02K |
| 2026-07-06 | KRW 2.045,00 | +0,25 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.030,00 | 7,12K |
| 2026-07-03 | KRW 2.040,00 | +0,25 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.020,00 | 10,55K |
| 2026-07-02 | KRW 2.035,00 | +0,25 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 24,44K |
| 2026-07-01 | KRW 2.030,00 | -0,49 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 8,22K |
| 2026-06-30 | KRW 2.040,00 | +0,49 % | KRW 2.030,00 | KRW 2.040,00 | KRW 2.030,00 | 7,42K |
| 2026-06-29 | KRW 2.030,00 | -0,49 % | KRW 2.030,00 | KRW 2.050,00 | KRW 2.030,00 | 2,15K |
| 2026-06-26 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 6,82K |
| 2026-06-25 | KRW 2.040,00 | +0,49 % | KRW 2.030,00 | KRW 2.055,00 | KRW 2.030,00 | 63,20K |
| 2026-06-24 | KRW 2.030,00 | -0,49 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 19,45K |
| 2026-06-23 | KRW 2.040,00 | +0,25 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 8,35K |
| 2026-06-22 | KRW 2.035,00 | +0,25 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.035,00 | 1,79K |
| 2026-06-19 | KRW 2.030,00 | -0,98 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.030,00 | 13,17K |
| 2026-06-18 | KRW 2.050,00 | -0,49 % | KRW 2.060,00 | KRW 2.065,00 | KRW 2.045,00 | 463 |
| 2026-06-17 | KRW 2.060,00 | +0,24 % | KRW 2.060,00 | KRW 2.065,00 | KRW 2.050,00 | 2,51K |
| 2026-06-16 | KRW 2.055,00 | -0,24 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.050,00 | 736 |
| 2026-06-15 | KRW 2.060,00 | +0,49 % | KRW 2.060,00 | KRW 2.065,00 | KRW 2.045,00 | 21,35K |
| 2026-06-12 | KRW 2.050,00 | +0,24 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.050,00 | 5,99K |
| 2026-06-11 | KRW 2.045,00 | -0,73 % | KRW 2.040,00 | KRW 2.065,00 | KRW 2.040,00 | 11,24K |
| 2026-06-10 | KRW 2.060,00 | +0,49 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.045,00 | 18,19K |
| 2026-06-09 | KRW 2.050,00 | +0,24 % | KRW 2.040,00 | KRW 2.055,00 | KRW 2.040,00 | 5,15K |
| 2026-06-08 | KRW 2.045,00 | -0,24 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.035,00 | 43,79K |
| 2026-06-05 | KRW 2.050,00 | -0,49 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.045,00 | 4,20K |
| 2026-06-04 | KRW 2.060,00 | +0,49 % | KRW 2.050,00 | KRW 2.065,00 | KRW 2.050,00 | 32,93K |
| 2026-06-02 | KRW 2.050,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 5,91K |
| 2026-06-01 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.040,00 | 9,49K |
| 2026-05-29 | KRW 2.055,00 | +0,24 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.040,00 | 16,98K |
| 2026-05-28 | KRW 2.050,00 | -0,24 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 5,82K |
| 2026-05-27 | KRW 2.055,00 | -0,24 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.050,00 | 8,86K |
| 2026-05-26 | KRW 2.060,00 | -0,24 % | KRW 2.050,00 | KRW 2.065,00 | KRW 2.050,00 | 2,82K |
| 2026-05-22 | KRW 2.065,00 | +0,24 % | KRW 2.050,00 | KRW 2.070,00 | KRW 2.050,00 | 6,08K |
| 2026-05-21 | KRW 2.060,00 | -0,24 % | KRW 2.050,00 | KRW 2.070,00 | KRW 2.050,00 | 21,18K |