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 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 535 |
| 2026-09-30 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.986,00 | 7,78K |
| 2026-09-29 | KRW 2.005,00 | +0,70 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.990,00 | 17,95K |
| 2026-09-28 | KRW 1.991,00 | +0,35 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.983,00 | 24,66K |
| 2026-09-23 | KRW 1.984,00 | -0,10 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.982,00 | 5,26K |
| 2026-09-22 | KRW 1.986,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.983,00 | 2,08K |
| 2026-09-21 | KRW 1.986,00 | +0,10 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.983,00 | 4,28K |
| 2026-09-18 | KRW 1.984,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.983,00 | 4,29K |
| 2026-09-17 | KRW 1.984,00 | -0,45 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.974,00 | 2,01K |
| 2026-09-16 | KRW 1.993,00 | -0,05 % | KRW 1.994,00 | KRW 1.995,00 | KRW 1.992,00 | 12,75K |
| 2026-09-15 | KRW 1.994,00 | 0,00 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.991,00 | 3,28K |
| 2026-09-14 | KRW 1.994,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.984,00 | 12,08K |
| 2026-09-11 | KRW 1.995,00 | -0,05 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.991,00 | 2,55K |
| 2026-09-10 | KRW 1.996,00 | -0,10 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.996,00 | 3,07K |
| 2026-09-09 | KRW 1.998,00 | -0,60 % | KRW 1.996,00 | KRW 2.005,00 | KRW 1.996,00 | 10,11K |
| 2026-09-08 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.998,00 | 1,53K |
| 2026-09-07 | KRW 2.010,00 | +0,50 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 5,54K |
| 2026-09-04 | KRW 2.000,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 3,20K |
| 2026-09-03 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 6,32K |
| 2026-09-02 | KRW 2.005,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 4,00K |
| 2026-09-01 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 108 |
| 2026-08-31 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 1,92K |
| 2026-08-28 | KRW 2.010,00 | -0,25 % | KRW 2.005,00 | KRW 2.015,00 | KRW 2.000,00 | 17,34K |
| 2026-08-27 | KRW 2.015,00 | +0,25 % | KRW 2.010,00 | KRW 2.040,00 | KRW 2.000,00 | 44,02K |
| 2026-08-26 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.998,00 | 3,65K |
| 2026-08-25 | KRW 2.010,00 | +0,50 % | KRW 1.993,00 | KRW 2.010,00 | KRW 1.993,00 | 24,68K |
| 2026-08-24 | KRW 2.000,00 | +0,35 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.992,00 | 1,98K |
| 2026-08-21 | KRW 1.993,00 | 0,00 % | KRW 1.987,00 | KRW 1.993,00 | KRW 1.986,00 | 14,03K |
| 2026-08-20 | KRW 1.993,00 | -0,20 % | KRW 1.984,00 | KRW 1.996,00 | KRW 1.979,00 | 7,58K |
| 2026-08-19 | KRW 1.997,00 | -0,05 % | KRW 1.988,00 | KRW 1.998,00 | KRW 1.981,00 | 17,40K |
| 2026-08-18 | KRW 1.998,00 | +0,20 % | KRW 1.994,00 | KRW 1.999,00 | KRW 1.994,00 | 6,29K |
| 2026-08-14 | KRW 1.994,00 | +0,20 % | KRW 1.990,00 | KRW 1.994,00 | KRW 1.990,00 | 102 |
| 2026-08-13 | KRW 1.990,00 | -0,10 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.990,00 | 7,50K |
| 2026-08-12 | KRW 1.992,00 | +0,20 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.989,00 | 5,80K |
| 2026-08-11 | KRW 1.988,00 | -0,30 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.988,00 | 15,51K |
| 2026-08-10 | KRW 1.994,00 | +0,35 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.994,00 | 2,26K |
| 2026-08-07 | KRW 1.987,00 | -0,55 % | KRW 1.992,00 | KRW 1.995,00 | KRW 1.981,00 | 16,10K |
| 2026-08-06 | KRW 1.998,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.998,00 | 605 |
| 2026-08-05 | KRW 1.998,00 | -0,10 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.990,00 | 2,35K |
| 2026-08-04 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.999,00 | 9,44K |
| 2026-08-03 | KRW 2.000,00 | +0,81 % | KRW 1.984,00 | KRW 2.005,00 | KRW 1.984,00 | 1,02K |
| 2026-07-31 | KRW 1.984,00 | +0,20 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.984,00 | 3,09K |
| 2026-07-30 | KRW 1.980,00 | -0,95 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.980,00 | 56,67K |
| 2026-07-29 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.988,00 | 2,12K |
| 2026-07-28 | KRW 2.000,00 | 0,00 % | KRW 1.994,00 | KRW 2.000,00 | KRW 1.980,00 | 5,73K |
| 2026-07-27 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.994,00 | 19,39K |
| 2026-07-24 | KRW 2.000,00 | -0,25 % | KRW 1.991,00 | KRW 2.005,00 | KRW 1.991,00 | 2,43K |
| 2026-07-23 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.005,00 | 23 |
| 2026-07-22 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.995,00 | 51,56K |
| 2026-07-21 | KRW 2.000,00 | +0,55 % | KRW 1.993,00 | KRW 2.000,00 | KRW 1.993,00 | 5,91K |
| 2026-07-20 | KRW 1.989,00 | +0,10 % | KRW 1.987,00 | KRW 1.990,00 | KRW 1.987,00 | 3,33K |
| 2026-07-16 | KRW 1.987,00 | -0,45 % | KRW 1.993,00 | KRW 1.993,00 | KRW 1.985,00 | 1,52K |
| 2026-07-15 | KRW 1.996,00 | -0,05 % | KRW 1.997,00 | KRW 2.000,00 | KRW 1.980,00 | 30,64K |
| 2026-07-14 | KRW 1.997,00 | -0,10 % | KRW 1.999,00 | KRW 2.010,00 | KRW 1.995,00 | 6,08K |
| 2026-07-13 | KRW 1.999,00 | 0,00 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.997,00 | 8,77K |
| 2026-07-10 | KRW 1.999,00 | -0,30 % | KRW 2.010,00 | KRW 2.015,00 | KRW 1.999,00 | 9,55K |
| 2026-07-09 | KRW 2.005,00 | 0,00 % | KRW 1.995,00 | KRW 2.005,00 | KRW 1.995,00 | 10,57K |
| 2026-07-08 | KRW 2.005,00 | +0,35 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.995,00 | 6,73K |
| 2026-07-07 | KRW 1.998,00 | -0,20 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.998,00 | 24,40K |
| 2026-07-06 | KRW 2.002,00 | -0,15 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 1,01K |
| 2026-07-03 | KRW 2.005,00 | 0,00 % | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 321 |
| 2026-07-02 | KRW 2.005,00 | -0,50 % | KRW 2.005,00 | KRW 2.015,00 | KRW 2.000,00 | 6,24K |
| 2026-07-01 | KRW 2.015,00 | -0,25 % | KRW 2.010,00 | KRW 2.015,00 | KRW 2.005,00 | 2,57K |
| 2026-06-30 | KRW 2.020,00 | +0,25 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.996,00 | 35,82K |
| 2026-06-29 | KRW 2.015,00 | +0,50 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.998,00 | 28,00K |
| 2026-06-26 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.992,00 | 12,68K |
| 2026-06-25 | KRW 2.000,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 9 |
| 2026-06-24 | KRW 2.000,00 | -0,50 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 32,96K |
| 2026-06-23 | KRW 2.010,00 | +0,60 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.997,00 | 47,28K |
| 2026-06-22 | KRW 1.998,00 | -0,10 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.997,00 | 20,33K |
| 2026-06-19 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.993,00 | 21,65K |
| 2026-06-18 | KRW 2.000,00 | +0,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.991,00 | 19,23K |
| 2026-06-17 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.998,00 | 8,01K |
| 2026-06-16 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.999,00 | 2,53K |
| 2026-06-15 | KRW 2.010,00 | +0,55 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.997,00 | 26,29K |
| 2026-06-12 | KRW 1.999,00 | -0,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.998,00 | 5,15K |
| 2026-06-11 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.998,00 | 2,18K |
| 2026-06-10 | KRW 2.005,00 | +0,25 % | KRW 1.993,00 | KRW 2.005,00 | KRW 1.993,00 | 716 |
| 2026-06-09 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.999,00 | 1,82K |
| 2026-06-08 | KRW 2.005,00 | +0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.987,00 | 7,85K |
| 2026-06-05 | KRW 2.000,00 | -0,25 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 3,05K |
| 2026-06-04 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 20,44K |
| 2026-06-02 | KRW 2.005,00 | 0,00 % | KRW 2.000,00 | KRW 2.005,00 | KRW 2.000,00 | 3,11K |
| 2026-06-01 | KRW 2.005,00 | +0,25 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 5,20K |
| 2026-05-29 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.015,00 | KRW 2.000,00 | 3,79K |
| 2026-05-28 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 2,73K |
| 2026-05-27 | KRW 2.005,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 9,76K |
| 2026-05-26 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.015,00 | KRW 2.005,00 | 23,86K |
| 2026-05-22 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 3,09K |
| 2026-05-21 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 5,47K |