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 199.400,00 | +15,39 % | KRW 171.800,00 | KRW 205.500,00 | KRW 170.400,00 | 468,75K |
| 2026-09-30 | KRW 172.800,00 | +4,03 % | KRW 166.200,00 | KRW 174.800,00 | KRW 165.700,00 | 103,22K |
| 2026-09-29 | KRW 166.100,00 | +2,22 % | KRW 162.100,00 | KRW 168.000,00 | KRW 158.400,00 | 82,46K |
| 2026-09-28 | KRW 162.500,00 | -1,93 % | KRW 169.200,00 | KRW 170.800,00 |
| KRW 162.300,00 |
| 89,01K |
| 2026-09-23 | KRW 165.700,00 | +1,91 % | KRW 162.000,00 | KRW 167.400,00 | KRW 162.000,00 | 62,92K |
| 2026-09-22 | KRW 162.600,00 | +0,56 % | KRW 162.900,00 | KRW 163.800,00 | KRW 158.500,00 | 65,83K |
| 2026-09-21 | KRW 161.700,00 | +1,32 % | KRW 161.100,00 | KRW 163.400,00 | KRW 160.300,00 | 48,45K |
| 2026-09-18 | KRW 159.600,00 | -2,39 % | KRW 163.600,00 | KRW 163.600,00 | KRW 158.600,00 | 60,46K |
| 2026-09-17 | KRW 163.500,00 | +4,74 % | KRW 157.600,00 | KRW 164.200,00 | KRW 156.900,00 | 59,02K |
| 2026-09-16 | KRW 156.100,00 | -0,89 % | KRW 157.000,00 | KRW 157.000,00 | KRW 153.800,00 | 39,71K |
| 2026-09-15 | KRW 157.500,00 | -0,19 % | KRW 156.300,00 | KRW 161.800,00 | KRW 154.700,00 | 63,09K |
| 2026-09-14 | KRW 157.800,00 | -1,80 % | KRW 158.100,00 | KRW 160.000,00 | KRW 155.100,00 | 57,39K |
| 2026-09-11 | KRW 160.700,00 | -3,89 % | KRW 162.000,00 | KRW 163.800,00 | KRW 159.600,00 | 73,55K |
| 2026-09-10 | KRW 167.200,00 | +1,27 % | KRW 162.500,00 | KRW 168.700,00 | KRW 159.100,00 | 151,50K |
| 2026-09-09 | KRW 165.100,00 | +1,35 % | KRW 161.500,00 | KRW 166.100,00 | KRW 161.000,00 | 59,57K |
| 2026-09-08 | KRW 162.900,00 | -0,06 % | KRW 164.000,00 | KRW 168.300,00 | KRW 162.700,00 | 81,91K |
| 2026-09-07 | KRW 163.000,00 | +3,82 % | KRW 160.100,00 | KRW 166.500,00 | KRW 157.700,00 | 103,37K |
| 2026-09-04 | KRW 157.000,00 | +1,03 % | KRW 156.800,00 | KRW 158.700,00 | KRW 155.300,00 | 66,50K |
| 2026-09-03 | KRW 155.400,00 | -2,26 % | KRW 161.100,00 | KRW 162.700,00 | KRW 153.000,00 | 85,61K |
| 2026-09-02 | KRW 159.000,00 | -3,81 % | KRW 160.000,00 | KRW 164.400,00 | KRW 157.100,00 | 92,11K |
| 2026-09-01 | KRW 165.300,00 | -1,55 % | KRW 166.400,00 | KRW 169.300,00 | KRW 162.800,00 | 85,97K |
| 2026-08-31 | KRW 167.900,00 | -1,81 % | KRW 168.500,00 | KRW 169.300,00 | KRW 160.700,00 | 114,67K |
| 2026-08-28 | KRW 171.000,00 | -1,04 % | KRW 170.600,00 | KRW 173.300,00 | KRW 169.100,00 | 77,96K |
| 2026-08-27 | KRW 172.800,00 | +0,99 % | KRW 170.100,00 | KRW 173.200,00 | KRW 168.800,00 | 72,57K |
| 2026-08-26 | KRW 171.100,00 | +0,88 % | KRW 169.700,00 | KRW 173.500,00 | KRW 167.000,00 | 94,77K |
| 2026-08-25 | KRW 169.600,00 | -0,29 % | KRW 167.000,00 | KRW 169.700,00 | KRW 160.100,00 | 86,12K |
| 2026-08-24 | KRW 170.100,00 | +0,83 % | KRW 168.000,00 | KRW 173.000,00 | KRW 166.500,00 | 100,30K |
| 2026-08-21 | KRW 168.700,00 | -7,71 % | KRW 177.500,00 | KRW 177.500,00 | KRW 166.000,00 | 136,53K |
| 2026-08-20 | KRW 182.800,00 | +1,78 % | KRW 185.900,00 | KRW 188.900,00 | KRW 181.100,00 | 139,05K |
| 2026-08-19 | KRW 179.600,00 | -2,76 % | KRW 180.100,00 | KRW 185.600,00 | KRW 170.100,00 | 132,03K |
| 2026-08-18 | KRW 184.700,00 | -2,28 % | KRW 188.800,00 | KRW 203.000,00 | KRW 183.600,00 | 234,32K |
| 2026-08-14 | KRW 189.000,00 | -0,42 % | KRW 192.000,00 | KRW 203.000,00 | KRW 185.800,00 | 171,92K |
| 2026-08-13 | KRW 189.800,00 | +1,93 % | KRW 188.300,00 | KRW 198.900,00 | KRW 184.300,00 | 223,02K |
| 2026-08-12 | KRW 186.200,00 | -2,87 % | KRW 189.200,00 | KRW 189.200,00 | KRW 181.300,00 | 167,69K |
| 2026-08-11 | KRW 191.700,00 | +1,54 % | KRW 195.000,00 | KRW 199.100,00 | KRW 181.100,00 | 328,79K |
| 2026-08-10 | KRW 188.800,00 | +14,63 % | KRW 168.900,00 | KRW 190.000,00 | KRW 164.700,00 | 313,19K |
| 2026-08-07 | KRW 164.700,00 | -0,24 % | KRW 165.000,00 | KRW 168.100,00 | KRW 159.800,00 | 117,17K |
| 2026-08-06 | KRW 165.100,00 | -0,90 % | KRW 168.600,00 | KRW 171.400,00 | KRW 162.200,00 | 155,36K |
| 2026-08-05 | KRW 166.600,00 | -0,42 % | KRW 169.000,00 | KRW 172.100,00 | KRW 164.600,00 | 173,53K |
| 2026-08-04 | KRW 167.300,00 | +5,69 % | KRW 157.800,00 | KRW 172.900,00 | KRW 157.400,00 | 240,84K |
| 2026-08-03 | KRW 158.300,00 | +5,82 % | KRW 146.000,00 | KRW 161.500,00 | KRW 142.300,00 | 234,81K |
| 2026-07-31 | KRW 149.600,00 | +15,17 % | KRW 133.500,00 | KRW 153.000,00 | KRW 132.100,00 | 312,86K |
| 2026-07-30 | KRW 129.900,00 | +2,69 % | KRW 121.200,00 | KRW 134.400,00 | KRW 121.200,00 | 218,25K |
| 2026-07-29 | KRW 126.500,00 | -9,32 % | KRW 138.400,00 | KRW 141.000,00 | KRW 120.000,00 | 331,89K |
| 2026-07-28 | KRW 139.500,00 | -6,63 % | KRW 143.600,00 | KRW 146.600,00 | KRW 133.400,00 | 221,73K |
| 2026-07-27 | KRW 149.400,00 | +0,40 % | KRW 148.400,00 | KRW 151.900,00 | KRW 144.000,00 | 215,71K |
| 2026-07-24 | KRW 148.800,00 | -10,42 % | KRW 158.900,00 | KRW 159.700,00 | KRW 142.500,00 | 441,94K |
| 2026-07-23 | KRW 166.100,00 | +8,70 % | KRW 152.900,00 | KRW 172.000,00 | KRW 150.500,00 | 517,27K |
| 2026-07-22 | KRW 152.800,00 | -8,94 % | KRW 170.300,00 | KRW 172.800,00 | KRW 152.800,00 | 545,31K |
| 2026-07-21 | KRW 167.800,00 | -29,79 % | KRW 251.500,00 | KRW 254.000,00 | KRW 167.500,00 | 1,34M |
| 2026-07-20 | KRW 239.000,00 | +29,82 % | KRW 239.000,00 | KRW 239.000,00 | KRW 239.000,00 | 66,77K |
| 2026-07-16 | KRW 184.100,00 | -3,91 % | KRW 190.200,00 | KRW 190.200,00 | KRW 182.000,00 | 95,71K |
| 2026-07-15 | KRW 191.600,00 | +6,44 % | KRW 181.200,00 | KRW 194.400,00 | KRW 181.100,00 | 114,46K |
| 2026-07-14 | KRW 180.000,00 | -2,65 % | KRW 181.800,00 | KRW 186.600,00 | KRW 173.100,00 | 137,06K |
| 2026-07-13 | KRW 184.900,00 | -7,36 % | KRW 200.000,00 | KRW 207.000,00 | KRW 183.400,00 | 127,84K |
| 2026-07-10 | KRW 199.600,00 | +3,47 % | KRW 194.000,00 | KRW 206.500,00 | KRW 190.200,00 | 128,63K |
| 2026-07-09 | KRW 192.900,00 | +2,06 % | KRW 187.300,00 | KRW 205.000,00 | KRW 187.300,00 | 182,78K |
| 2026-07-08 | KRW 189.000,00 | -5,97 % | KRW 197.200,00 | KRW 201.000,00 | KRW 183.300,00 | 167,15K |
| 2026-07-07 | KRW 201.000,00 | -1,71 % | KRW 202.000,00 | KRW 210.000,00 | KRW 194.300,00 | 119,57K |
| 2026-07-06 | KRW 204.500,00 | -4,44 % | KRW 211.500,00 | KRW 214.000,00 | KRW 199.300,00 | 96,64K |
| 2026-07-03 | KRW 214.000,00 | +4,90 % | KRW 207.500,00 | KRW 215.000,00 | KRW 200.500,00 | 115,09K |
| 2026-07-02 | KRW 204.000,00 | -8,72 % | KRW 202.500,00 | KRW 214.500,00 | KRW 201.000,00 | 145,94K |
| 2026-07-01 | KRW 223.500,00 | -1,11 % | KRW 228.000,00 | KRW 240.000,00 | KRW 218.000,00 | 113,64K |
| 2026-06-30 | KRW 226.000,00 | -5,24 % | KRW 236.000,00 | KRW 236.000,00 | KRW 222.500,00 | 110,43K |
| 2026-06-29 | KRW 238.500,00 | +13,30 % | KRW 209.500,00 | KRW 238.500,00 | KRW 209.500,00 | 157,98K |
| 2026-06-26 | KRW 210.500,00 | -7,68 % | KRW 227.000,00 | KRW 229.500,00 | KRW 205.000,00 | 157,98K |
| 2026-06-25 | KRW 228.000,00 | -4,40 % | KRW 238.500,00 | KRW 252.000,00 | KRW 227.000,00 | 117,66K |
| 2026-06-24 | KRW 238.500,00 | +6,71 % | KRW 222.000,00 | KRW 241.500,00 | KRW 218.000,00 | 128,26K |
| 2026-06-23 | KRW 223.500,00 | -7,45 % | KRW 234.000,00 | KRW 242.500,00 | KRW 222.000,00 | 152,03K |
| 2026-06-22 | KRW 241.500,00 | -4,73 % | KRW 242.500,00 | KRW 250.000,00 | KRW 233.500,00 | 129,11K |
| 2026-06-19 | KRW 253.500,00 | -3,61 % | KRW 261.500,00 | KRW 266.500,00 | KRW 245.500,00 | 136,10K |
| 2026-06-18 | KRW 263.000,00 | -4,88 % | KRW 277.000,00 | KRW 280.000,00 | KRW 260.500,00 | 115,96K |
| 2026-06-17 | KRW 276.500,00 | +4,34 % | KRW 271.000,00 | KRW 294.000,00 | KRW 256.500,00 | 280,16K |
| 2026-06-16 | KRW 265.000,00 | -0,38 % | KRW 266.500,00 | KRW 279.000,00 | KRW 260.500,00 | 110,73K |
| 2026-06-15 | KRW 266.000,00 | +1,72 % | KRW 259.500,00 | KRW 271.500,00 | KRW 257.000,00 | 139,75K |
| 2026-06-12 | KRW 261.500,00 | -0,57 % | KRW 299.500,00 | KRW 300.000,00 | KRW 254.000,00 | 244,62K |
| 2026-06-11 | KRW 263.000,00 | +1,74 % | KRW 250.500,00 | KRW 263.000,00 | KRW 237.500,00 | 308,24K |
| 2026-06-10 | KRW 258.500,00 | +6,60 % | KRW 240.500,00 | KRW 270.500,00 | KRW 237.000,00 | 62 |
| 2026-06-09 | KRW 242.500,00 | +1,46 % | KRW 238.000,00 | KRW 252.500,00 | KRW 229.000,00 | 318,21K |
| 2026-06-08 | KRW 239.000,00 | -18,15 % | KRW 270.500,00 | KRW 277.500,00 | KRW 233.000,00 | 439,28K |
| 2026-06-05 | KRW 292.000,00 | -5,65 % | KRW 312.000,00 | KRW 315.000,00 | KRW 290.000,00 | 141,11K |
| 2026-06-04 | KRW 309.500,00 | +2,48 % | KRW 293.000,00 | KRW 325.000,00 | KRW 290.500,00 | 246,78K |
| 2026-06-02 | KRW 302.000,00 | -7,50 % | KRW 307.500,00 | KRW 313.500,00 | KRW 298.500,00 | 259,31K |
| 2026-06-01 | KRW 326.500,00 | -3,69 % | KRW 332.500,00 | KRW 340.500,00 | KRW 315.000,00 | 217,31K |
| 2026-05-29 | KRW 339.000,00 | +0,30 % | KRW 381.500,00 | KRW 381.500,00 | KRW 330.500,00 | 266,64K |
| 2026-05-28 | KRW 338.000,00 | -3,84 % | KRW 352.500,00 | KRW 356.500,00 | KRW 326.500,00 | 164,72K |
| 2026-05-27 | KRW 351.500,00 | -3,03 % | KRW 356.000,00 | KRW 367.500,00 | KRW 345.500,00 | 147,24K |
| 2026-05-26 | KRW 362.500,00 | -2,55 % | KRW 380.500,00 | KRW 394.000,00 | KRW 361.500,00 | 127,40K |
| 2026-05-22 | KRW 372.000,00 | +4,79 % | KRW 362.000,00 | KRW 383.500,00 | KRW 359.000,00 | 157,65K |
| 2026-05-21 | KRW 355.000,00 | +2,31 % | KRW 356.000,00 | KRW 374.000,00 | KRW 351.000,00 | 148,24K |