Deutsche Märkte geschlossen

KOSPI Composite Index (^KS11)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
3.197,20+18,46 (+0,58%)
Börsenschluss: 6:01PM KST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRW
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20213.179,633.205,113.179,633.197,203.197,20988.900
06. Mai 20213.147,723.174,163.133,643.160,433.160,431.238.600
04. Mai 20213.131,393.147,383.109,783.147,373.147,371.282.900
03. Mai 20213.149,053.174,263.120,703.127,203.127,201.040.300
30. Apr. 20213.176,433.179,433.143,383.147,863.147,861.358.200
29. Apr. 20213.184,753.200,413.161,063.174,073.174,071.222.400
28. Apr. 20213.217,213.219,693.176,553.181,473.181,471.412.600
27. Apr. 20213.218,303.223,053.203,253.215,423.215,421.534.200
26. Apr. 20213.191,343.217,533.191,343.217,533.217,531.298.300
23. Apr. 20213.173,473.185,973.146,543.181,083.181,081.829.400
22. Apr. 20213.174,523.196,973.174,523.177,523.177,521.752.700
21. Apr. 20213.214,243.214,243.165,493.171,663.171,661.767.100
20. Apr. 20213.198,313.220,823.195,963.220,703.220,701.296.200
19. Apr. 20213.201,113.214,453.193,403.198,843.198,841.060.600
16. Apr. 20213.194,083.206,763.185,673.198,623.198,62985.300
15. Apr. 20213.180,733.204,483.178,993.194,333.194,331.313.000
14. Apr. 20213.169,953.188,323.162,123.182,383.182,381.776.300
13. Apr. 20213.138,213.173,263.136,993.169,083.169,081.741.300
12. Apr. 20213.134,883.147,273.127,913.135,593.135,591.048.800
09. Apr. 20213.146,513.156,043.125,243.131,883.131,881.823.200
08. Apr. 20213.137,253.145,813.122,093.143,263.143,261.357.300
07. Apr. 20213.129,073.146,193.125,333.137,413.137,411.984.800
06. Apr. 20213.123,803.139,293.110,193.127,083.127,081.279.000
05. Apr. 20213.121,233.127,203.101,863.120,833.120,831.084.800
02. Apr. 20213.104,723.121,583.101,603.112,803.112,80792.700
01. Apr. 20213.073,773.090,883.069,683.087,403.087,40922.700
31. März 20213.073,393.093,893.061,403.061,423.061,421.147.000
30. März 20213.038,443.074,573.038,443.070,003.070,001.023.100
29. März 20213.047,713.054,213.025,393.036,043.036,041.288.800
26. März 20213.012,793.041,863.012,793.041,013.041,011.036.400
25. März 20212.995,673.024,632.987,833.008,333.008,33940.400
24. März 20212.996,323.006,542.971,042.996,352.996,35978.400
23. März 20213.038,253.058,793.003,053.004,743.004,741.331.200
22. März 20213.040,013.048,113.019,603.035,463.035,46915.700
19. März 20213.063,013.063,013.022,493.039,533.039,531.068.500
18. März 20213.054,933.090,193.054,933.066,013.066,011.232.600
17. März 20213.067,763.069,573.027,203.047,503.047,50815.000
16. März 20213.049,233.071,543.049,233.067,173.067,171.123.900
15. März 20213.057,063.065,173.036,143.045,713.045,711.161.800
12. März 20213.030,733.061,433.030,733.054,393.054,391.669.100
11. März 20212.964,303.028,372.964,303.013,703.013,701.349.200
10. März 20212.980,763.013,952.951,532.958,122.958,12905.600
09. März 20212.989,963.000,492.929,362.976,122.976,121.534.200
08. März 20213.031,993.055,652.992,642.996,112.996,111.928.300
05. März 20213.036,163.036,982.982,453.026,263.026,261.187.200
04. März 20213.076,883.076,883.022,543.043,493.043,491.279.000
03. März 20213.041,203.083,043.029,373.082,993.082,992.236.700
02. März 20213.021,683.096,503.020,743.043,873.043,871.749.900
26. Feb. 20213.089,493.089,492.988,283.012,953.012,951.361.300
25. Feb. 20213.026,473.099,803.026,473.099,693.099,691.280.100
24. Feb. 20213.070,583.092,052.993,462.994,982.994,981.560.900
23. Feb. 20213.069,263.094,293.035,463.070,093.070,092.357.800
22. Feb. 20213.114,033.142,483.079,163.079,753.079,751.832.000
19. Feb. 20213.089,963.109,673.040,283.107,623.107,623.455.500
18. Feb. 20213.131,743.140,403.086,663.086,663.086,661.860.600
17. Feb. 20213.162,953.162,953.115,483.133,733.133,731.784.100
16. Feb. 20213.151,853.180,943.145,843.163,253.163,251.944.400
15. Feb. 20213.108,703.156,563.108,703.147,003.147,001.604.700
10. Feb. 20213.088,133.111,883.064,253.100,583.100,582.152.900
09. Feb. 20213.102,253.129,663.084,673.084,673.084,672.145.400
08. Feb. 20213.113,633.128,543.085,593.091,243.091,241.277.200
05. Feb. 20213.098,493.124,623.081,783.120,633.120,631.193.500
04. Feb. 20213.135,023.135,023.068,463.087,553.087,551.460.900
03. Feb. 20213.108,423.142,263.091,853.129,683.129,68901.800
02. Feb. 20213.065,563.138,953.065,563.096,813.096,81887.300
01. Feb. 20212.976,813.056,872.947,243.056,533.056,53969.300
29. Jan. 20213.078,733.100,222.962,702.976,212.976,21995.100
28. Jan. 20213.114,983.114,983.046,643.069,053.069,051.310.500
27. Jan. 20213.143,463.182,533.118,893.122,563.122,56924.600
26. Jan. 20213.203,963.209,183.132,673.140,313.140,31873.000
25. Jan. 20213.144,013.212,223.142,803.208,993.208,991.093.700
22. Jan. 20213.163,833.185,263.140,603.140,633.140,631.111.200
21. Jan. 20213.123,273.163,213.123,273.160,843.160,841.360.100
20. Jan. 20213.115,043.145,013.077,153.114,553.114,551.192.700
19. Jan. 20213.013,053.092,663.013,053.092,663.092,661.353.300
18. Jan. 20213.079,903.079,903.003,893.013,933.013,931.472.000
15. Jan. 20213.153,843.189,903.085,903.085,903.085,901.331.100
14. Jan. 20213.148,653.159,033.128,723.149,933.149,931.233.200
13. Jan. 20213.128,263.164,373.109,633.148,293.148,291.578.000
12. Jan. 20213.145,873.154,793.047,563.125,953.125,951.388.600
11. Jan. 20213.161,903.266,233.096,193.148,453.148,451.712.500
08. Jan. 20213.040,113.161,113.040,113.152,183.152,181.297.900
07. Jan. 20212.980,753.055,282.980,753.031,683.031,681.524.700
06. Jan. 20212.993,343.027,162.961,372.968,212.968,211.793.400
05. Jan. 20212.943,672.990,572.921,842.990,572.990,571.519.900
04. Jan. 20212.874,502.946,542.869,112.944,452.944,451.026.500
30. Dez. 20202.820,362.878,212.809,352.873,472.873,471.074.000
29. Dez. 20202.810,552.823,442.792,062.820,512.820,511.046.800
28. Dez. 20202.820,952.834,592.799,562.808,602.808,601.006.200
24. Dez. 20202.762,602.812,162.762,602.806,862.806,861.030.900
23. Dez. 20202.737,742.769,082.716,282.759,822.759,821.121.300
22. Dez. 20202.772,032.774,222.733,642.733,682.733,681.260.800
21. Dez. 20202.771,982.780,242.747,092.778,652.778,651.139.500
18. Dez. 20202.770,952.782,152.762,802.772,182.772,181.058.300
17. Dez. 20202.769,892.772,712.742,252.770,432.770,431.015.500
16. Dez. 20202.763,642.781,082.761,502.771,792.771,791.166.600
15. Dez. 20202.763,652.769,372.735,082.756,822.756,821.092.700
14. Dez. 20202.769,432.782,792.755,292.762,202.762,201.113.600
11. Dez. 20202.754,162.781,042.754,162.770,062.770,061.215.200
10. Dez. 20202.750,342.765,462.718,702.746,462.746,461.227.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...