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 2.035,00 | +0,49 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 3,81K |
| 2026-09-30 | KRW 2.025,00 | 0,00 % | KRW 2.030,00 | KRW 2.045,00 | KRW 2.025,00 | 14,85K |
| 2026-09-29 | KRW 2.025,00 | +0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 2,76K |
| 2026-09-28 | KRW 2.020,00 | 0,00 % | KRW 2.030,00 | KRW 2.035,00 | KRW 2.020,00 | 9,69K |
| 2026-09-23 | KRW 2.020,00 | 0,00 % | KRW 2.025,00 | KRW 2.030,00 | KRW 2.015,00 | 3,17K |
| 2026-09-22 | KRW 2.020,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 17,09K |
| 2026-09-21 | KRW 2.020,00 | -0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 12,11K |
| 2026-09-18 | KRW 2.025,00 | 0,00 % | KRW 2.030,00 | KRW 2.060,00 | KRW 2.025,00 | 4,16K |
| 2026-09-17 | KRW 2.025,00 | -0,49 % | KRW 2.025,00 | KRW 2.055,00 | KRW 2.025,00 | 2,08K |
| 2026-09-16 | KRW 2.035,00 | 0,00 % | KRW 2.035,00 | KRW 2.055,00 | KRW 2.025,00 | 2,59K |
| 2026-09-15 | KRW 2.035,00 | +0,49 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 1,19K |
| 2026-09-14 | KRW 2.025,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 6,82K |
| 2026-09-11 | KRW 2.025,00 | -0,25 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 156 |
| 2026-09-10 | KRW 2.030,00 | -0,25 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.030,00 | 104 |
| 2026-09-09 | KRW 2.035,00 | -0,25 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.035,00 | 5,04K |
| 2026-09-08 | KRW 2.040,00 | -0,24 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.040,00 | 8 |
| 2026-09-07 | KRW 2.045,00 | +0,74 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.025,00 | 56,13K |
| 2026-09-04 | KRW 2.030,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 3,17K |
| 2026-09-03 | KRW 2.030,00 | -0,25 % | KRW 2.030,00 | KRW 2.040,00 | KRW 2.030,00 | 4,56K |
| 2026-09-02 | KRW 2.035,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.035,00 | 801 |
| 2026-09-01 | KRW 2.035,00 | -0,25 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.030,00 | 4,63K |
| 2026-08-31 | KRW 2.040,00 | +0,74 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 7,17K |
| 2026-08-28 | KRW 2.025,00 | -0,25 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 195 |
| 2026-08-27 | KRW 2.030,00 | -0,49 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 4,99K |
| 2026-08-26 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 323 |
| 2026-08-25 | KRW 2.040,00 | +0,99 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 21,04K |
| 2026-08-24 | KRW 2.020,00 | -0,25 % | KRW 2.025,00 | KRW 2.035,00 | KRW 2.020,00 | 3,92K |
| 2026-08-21 | KRW 2.025,00 | +0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 7,82K |
| 2026-08-20 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.030,00 | KRW 2.010,00 | 10,12K |
| 2026-08-19 | KRW 2.020,00 | -0,49 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 354 |
| 2026-08-18 | KRW 2.030,00 | +0,50 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 1,06K |
| 2026-08-14 | KRW 2.020,00 | -0,25 % | KRW 2.025,00 | KRW 2.035,00 | KRW 2.020,00 | 1,79K |
| 2026-08-13 | KRW 2.025,00 | +0,50 % | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 312 |
| 2026-08-12 | KRW 2.015,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 949 |
| 2026-08-11 | KRW 2.020,00 | -0,25 % | KRW 2.020,00 | KRW 2.030,00 | KRW 2.010,00 | 5,03K |
| 2026-08-10 | KRW 2.025,00 | +0,50 % | KRW 2.020,00 | KRW 2.030,00 | KRW 2.015,00 | 10,30K |
| 2026-08-07 | KRW 2.015,00 | -0,98 % | KRW 2.020,00 | KRW 2.025,00 | KRW 2.010,00 | 10,05K |
| 2026-08-06 | KRW 2.035,00 | +0,74 % | KRW 2.020,00 | KRW 2.035,00 | KRW 2.005,00 | 69,91K |
| 2026-08-05 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.025,00 | KRW 2.005,00 | 40,12K |
| 2026-08-04 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 6,11K |
| 2026-08-03 | KRW 2.020,00 | 0,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.000,00 | 24,04K |
| 2026-07-31 | KRW 2.020,00 | -0,49 % | KRW 2.010,00 | KRW 2.020,00 | KRW 2.000,00 | 57,69K |
| 2026-07-30 | KRW 2.030,00 | -0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.010,00 | 26,02K |
| 2026-07-29 | KRW 2.035,00 | 0,00 % | KRW 2.040,00 | KRW 2.045,00 | KRW 2.030,00 | 1,93K |
| 2026-07-28 | KRW 2.035,00 | +0,25 % | KRW 2.020,00 | KRW 2.040,00 | KRW 2.020,00 | 6,55K |
| 2026-07-27 | KRW 2.030,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 6,82K |
| 2026-07-24 | KRW 2.030,00 | -0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.025,00 | 17,11K |
| 2026-07-23 | KRW 2.035,00 | +0,49 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.030,00 | 498 |
| 2026-07-22 | KRW 2.025,00 | -0,49 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 359 |
| 2026-07-21 | KRW 2.035,00 | +0,25 % | KRW 2.025,00 | KRW 2.035,00 | KRW 2.025,00 | 499 |
| 2026-07-20 | KRW 2.030,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 9,02K |
| 2026-07-16 | KRW 2.030,00 | 0,00 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.025,00 | 1,17K |
| 2026-07-15 | KRW 2.030,00 | -0,49 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 14,73K |
| 2026-07-14 | KRW 2.040,00 | 0,00 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.040,00 | 471 |
| 2026-07-13 | KRW 2.040,00 | -0,97 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 1,32K |
| 2026-07-10 | KRW 2.060,00 | +0,98 % | KRW 2.060,00 | KRW 2.080,00 | KRW 2.045,00 | 4,10K |
| 2026-07-09 | KRW 2.040,00 | -0,49 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.035,00 | 12,34K |
| 2026-07-08 | KRW 2.050,00 | +0,24 % | KRW 2.050,00 | KRW 2.060,00 | KRW 2.030,00 | 14,56K |
| 2026-07-07 | KRW 2.045,00 | -0,49 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.025,00 | 25,61K |
| 2026-07-06 | KRW 2.055,00 | +0,98 % | KRW 2.035,00 | KRW 2.055,00 | KRW 2.035,00 | 1,49K |
| 2026-07-03 | KRW 2.035,00 | +0,25 % | KRW 2.030,00 | KRW 2.045,00 | KRW 2.030,00 | 13,24K |
| 2026-07-02 | KRW 2.030,00 | -0,49 % | KRW 2.030,00 | KRW 2.040,00 | KRW 2.025,00 | 31,64K |
| 2026-07-01 | KRW 2.040,00 | -0,97 % | KRW 2.035,00 | KRW 2.045,00 | KRW 2.030,00 | 3,85K |
| 2026-06-30 | KRW 2.060,00 | +0,49 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.045,00 | 30,08K |
| 2026-06-29 | KRW 2.050,00 | +0,74 % | KRW 2.025,00 | KRW 2.095,00 | KRW 2.020,00 | 27,25K |
| 2026-06-26 | KRW 2.035,00 | 0,00 % | KRW 2.060,00 | KRW 2.060,00 | KRW 2.035,00 | 741 |
| 2026-06-25 | KRW 2.035,00 | 0,00 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 495 |
| 2026-06-24 | KRW 2.035,00 | -0,73 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.030,00 | 8,48K |
| 2026-06-23 | KRW 2.050,00 | +0,49 % | KRW 2.035,00 | KRW 2.065,00 | KRW 2.020,00 | 45,54K |
| 2026-06-22 | KRW 2.040,00 | +0,74 % | KRW 2.030,00 | KRW 2.145,00 | KRW 2.020,00 | 26,82K |
| 2026-06-19 | KRW 2.025,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 649 |
| 2026-06-18 | KRW 2.025,00 | -0,74 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.025,00 | 2,01K |
| 2026-06-17 | KRW 2.040,00 | -1,69 % | KRW 2.045,00 | KRW 2.055,00 | KRW 2.040,00 | 1,28K |
| 2026-06-16 | KRW 2.075,00 | +1,47 % | KRW 2.040,00 | KRW 2.135,00 | KRW 2.030,00 | 32,51K |
| 2026-06-15 | KRW 2.045,00 | +0,74 % | KRW 2.030,00 | KRW 2.140,00 | KRW 2.015,00 | 26,97K |
| 2026-06-12 | KRW 2.030,00 | +0,50 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 281 |
| 2026-06-11 | KRW 2.020,00 | -0,25 % | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 5,05K |
| 2026-06-10 | KRW 2.025,00 | -0,25 % | KRW 2.010,00 | KRW 2.035,00 | KRW 2.010,00 | 1,76K |
| 2026-06-09 | KRW 2.030,00 | +0,74 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 437 |
| 2026-06-08 | KRW 2.015,00 | -0,25 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.010,00 | 3,87K |
| 2026-06-05 | KRW 2.020,00 | 0,00 % | KRW 2.015,00 | KRW 2.030,00 | KRW 2.015,00 | 2,40K |
| 2026-06-04 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 1,88K |
| 2026-06-02 | KRW 2.020,00 | +0,25 % | KRW 2.015,00 | KRW 2.022,00 | KRW 2.015,00 | 34,43K |
| 2026-06-01 | KRW 2.015,00 | -0,49 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 4,97K |
| 2026-05-29 | KRW 2.025,00 | +0,25 % | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 1,86K |
| 2026-05-28 | KRW 2.020,00 | -0,25 % | KRW 2.025,00 | KRW 2.025,00 | KRW 2.020,00 | 303 |
| 2026-05-27 | KRW 2.025,00 | -0,49 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 4,76K |
| 2026-05-26 | KRW 2.035,00 | -0,25 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 2,64K |
| 2026-05-22 | KRW 2.040,00 | -0,24 % | KRW 2.030,00 | KRW 2.045,00 | KRW 2.030,00 | 709 |
| 2026-05-21 | KRW 2.045,00 | -0,24 % | KRW 2.045,00 | KRW 2.045,00 | KRW 2.025,00 | 3,67K |