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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 94.300,00 | -1,15 % | KRW 94.300,00 | KRW 96.000,00 | KRW 93.800,00 | 12,27K |
| 2026-10-01 | KRW 95.400,00 | +4,03 % | KRW 92.700,00 | KRW 95.800,00 | KRW 92.600,00 | 13,04K |
| 2026-09-30 | KRW 91.700,00 | -2,96 % | KRW 94.800,00 | KRW 94.800,00 | KRW 91.700,00 | 8,88K |
| 2026-09-29 | KRW 94.500,00 | +0,53 % | KRW 95.600,00 | KRW 95.600,00 | KRW 92.000,00 | 8,05K |
| 2026-09-28 | KRW 94.000,00 | +1,51 % | KRW 93.500,00 | KRW 94.100,00 | KRW 92.200,00 | 6,12K |
| 2026-09-23 | KRW 92.600,00 | -0,43 % | KRW 92.600,00 | KRW 93.800,00 | KRW 91.700,00 | 9,88K |
| 2026-09-22 | KRW 93.000,00 | +0,43 % | KRW 94.000,00 | KRW 94.600,00 | KRW 92.500,00 | 12,53K |
| 2026-09-21 | KRW 92.600,00 | -1,07 % | KRW 93.600,00 | KRW 94.000,00 | KRW 92.500,00 | 4,82K |
| 2026-09-18 | KRW 93.600,00 | +0,65 % | KRW 94.700,00 | KRW 95.500,00 | KRW 93.000,00 | 15,97K |
| 2026-09-17 | KRW 93.000,00 | -1,17 % | KRW 93.800,00 | KRW 94.200,00 | KRW 92.400,00 | 4,87K |
| 2026-09-16 | KRW 94.100,00 | -0,32 % | KRW 94.400,00 | KRW 94.500,00 | KRW 92.100,00 | 10,77K |
| 2026-09-15 | KRW 94.400,00 | +1,83 % | KRW 92.600,00 | KRW 95.000,00 | KRW 92.300,00 | 12,62K |
| 2026-09-14 | KRW 92.700,00 | +2,21 % | KRW 90.800,00 | KRW 93.500,00 | KRW 90.700,00 | 9,28K |
| 2026-09-11 | KRW 90.700,00 | -0,22 % | KRW 90.500,00 | KRW 91.900,00 | KRW 89.800,00 | 6,80K |
| 2026-09-10 | KRW 90.900,00 | -0,11 % | KRW 91.000,00 | KRW 92.000,00 | KRW 90.300,00 | 11,50K |
| 2026-09-09 | KRW 91.000,00 | -0,66 % | KRW 91.600,00 | KRW 91.900,00 | KRW 90.300,00 | 8,13K |
| 2026-09-08 | KRW 91.600,00 | -0,54 % | KRW 92.500,00 | KRW 93.300,00 | KRW 91.400,00 | 6,70K |
| 2026-09-07 | KRW 92.100,00 | -0,54 % | KRW 92.600,00 | KRW 93.900,00 | KRW 91.200,00 | 14,99K |
| 2026-09-04 | KRW 92.600,00 | -1,49 % | KRW 95.000,00 | KRW 95.000,00 | KRW 92.000,00 | 12,69K |
| 2026-09-03 | KRW 94.000,00 | +1,40 % | KRW 92.700,00 | KRW 95.300,00 | KRW 91.600,00 | 10,93K |
| 2026-09-02 | KRW 92.700,00 | -0,54 % | KRW 92.300,00 | KRW 93.600,00 | KRW 91.300,00 | 8,87K |
| 2026-09-01 | KRW 93.200,00 | -1,06 % | KRW 94.000,00 | KRW 95.100,00 | KRW 92.300,00 | 13,09K |
| 2026-08-31 | KRW 94.200,00 | -1,88 % | KRW 95.500,00 | KRW 95.600,00 | KRW 93.600,00 | 11,40K |
| 2026-08-28 | KRW 96.000,00 | +4,12 % | KRW 90.700,00 | KRW 96.800,00 | KRW 90.700,00 | 19,03K |
| 2026-08-27 | KRW 92.200,00 | -1,50 % | KRW 93.000,00 | KRW 94.300,00 | KRW 90.900,00 | 20,80K |
| 2026-08-26 | KRW 93.600,00 | +1,96 % | KRW 93.000,00 | KRW 94.200,00 | KRW 91.900,00 | 10,60K |
| 2026-08-25 | KRW 91.800,00 | -0,43 % | KRW 91.700,00 | KRW 93.300,00 | KRW 89.700,00 | 10,00K |
| 2026-08-24 | KRW 92.200,00 | +2,44 % | KRW 90.000,00 | KRW 92.300,00 | KRW 90.000,00 | 12,20K |
| 2026-08-21 | KRW 90.000,00 | -1,32 % | KRW 89.200,00 | KRW 90.900,00 | KRW 88.200,00 | 13,65K |
| 2026-08-20 | KRW 91.200,00 | +3,40 % | KRW 93.500,00 | KRW 93.500,00 | KRW 89.000,00 | 24,63K |
| 2026-08-19 | KRW 88.200,00 | -3,40 % | KRW 91.300,00 | KRW 91.300,00 | KRW 87.100,00 | 26,92K |
| 2026-08-18 | KRW 91.300,00 | -1,83 % | KRW 93.000,00 | KRW 93.600,00 | KRW 89.200,00 | 18,34K |
| 2026-08-14 | KRW 93.000,00 | -1,48 % | KRW 93.100,00 | KRW 94.400,00 | KRW 91.100,00 | 22,86K |
| 2026-08-13 | KRW 94.400,00 | -0,42 % | KRW 94.000,00 | KRW 95.100,00 | KRW 92.700,00 | 11,01K |
| 2026-08-12 | KRW 94.800,00 | -2,27 % | KRW 97.000,00 | KRW 97.900,00 | KRW 94.000,00 | 28,51K |
| 2026-08-11 | KRW 97.000,00 | +6,24 % | KRW 91.100,00 | KRW 98.800,00 | KRW 90.200,00 | 45,90K |
| 2026-08-10 | KRW 91.300,00 | +2,58 % | KRW 89.000,00 | KRW 91.500,00 | KRW 87.900,00 | 17,14K |
| 2026-08-07 | KRW 89.000,00 | +0,56 % | KRW 88.200,00 | KRW 89.700,00 | KRW 87.300,00 | 8,85K |
| 2026-08-06 | KRW 88.500,00 | +1,14 % | KRW 87.300,00 | KRW 89.200,00 | KRW 87.000,00 | 10,49K |
| 2026-08-05 | KRW 87.500,00 | -0,57 % | KRW 88.000,00 | KRW 88.400,00 | KRW 86.800,00 | 25,75K |
| 2026-08-04 | KRW 88.000,00 | +2,21 % | KRW 86.100,00 | KRW 88.500,00 | KRW 84.000,00 | 16,62K |
| 2026-08-03 | KRW 86.100,00 | -2,38 % | KRW 87.900,00 | KRW 88.300,00 | KRW 85.000,00 | 19,52K |
| 2026-07-31 | KRW 88.200,00 | +2,80 % | KRW 87.000,00 | KRW 88.200,00 | KRW 84.900,00 | 13,71K |
| 2026-07-30 | KRW 85.800,00 | +0,35 % | KRW 82.900,00 | KRW 88.600,00 | KRW 82.900,00 | 17,82K |
| 2026-07-29 | KRW 85.500,00 | -2,73 % | KRW 87.000,00 | KRW 88.500,00 | KRW 83.300,00 | 24,11K |
| 2026-07-28 | KRW 87.900,00 | -0,11 % | KRW 85.700,00 | KRW 91.900,00 | KRW 85.700,00 | 58,51K |
| 2026-07-27 | KRW 88.000,00 | +5,14 % | KRW 84.000,00 | KRW 91.500,00 | KRW 80.200,00 | 35,42K |
| 2026-07-24 | KRW 83.700,00 | +3,98 % | KRW 87.400,00 | KRW 89.400,00 | KRW 82.800,00 | 46,16K |
| 2026-07-23 | KRW 80.500,00 | +4,55 % | KRW 77.000,00 | KRW 81.400,00 | KRW 76.500,00 | 14,87K |
| 2026-07-22 | KRW 77.000,00 | -2,41 % | KRW 78.900,00 | KRW 79.700,00 | KRW 77.000,00 | 10,68K |
| 2026-07-21 | KRW 78.900,00 | +0,64 % | KRW 78.100,00 | KRW 79.200,00 | KRW 77.000,00 | 7,11K |
| 2026-07-20 | KRW 78.400,00 | -4,27 % | KRW 80.100,00 | KRW 81.900,00 | KRW 78.000,00 | 9,93K |
| 2026-07-16 | KRW 81.900,00 | +0,49 % | KRW 81.600,00 | KRW 84.000,00 | KRW 81.100,00 | 7,82K |
| 2026-07-15 | KRW 81.500,00 | +0,37 % | KRW 84.200,00 | KRW 84.200,00 | KRW 80.600,00 | 9,62K |
| 2026-07-14 | KRW 81.200,00 | -2,05 % | KRW 82.200,00 | KRW 83.500,00 | KRW 80.800,00 | 16,05K |
| 2026-07-13 | KRW 82.900,00 | 0,00 % | KRW 83.000,00 | KRW 84.300,00 | KRW 82.000,00 | 13,91K |
| 2026-07-10 | KRW 82.900,00 | -0,12 % | KRW 82.800,00 | KRW 84.900,00 | KRW 81.600,00 | 14,65K |
| 2026-07-09 | KRW 83.000,00 | -1,31 % | KRW 83.700,00 | KRW 85.600,00 | KRW 81.400,00 | 22,34K |
| 2026-07-08 | KRW 84.100,00 | -1,75 % | KRW 85.200,00 | KRW 86.900,00 | KRW 82.700,00 | 18,71K |
| 2026-07-07 | KRW 85.600,00 | +2,64 % | KRW 83.100,00 | KRW 85.600,00 | KRW 82.100,00 | 16,64K |
| 2026-07-06 | KRW 83.400,00 | +0,72 % | KRW 82.500,00 | KRW 84.000,00 | KRW 80.800,00 | 13,53K |
| 2026-07-03 | KRW 82.800,00 | +0,85 % | KRW 81.300,00 | KRW 84.200,00 | KRW 80.800,00 | 17,15K |
| 2026-07-02 | KRW 82.100,00 | +0,61 % | KRW 81.100,00 | KRW 85.000,00 | KRW 79.400,00 | 22,76K |
| 2026-07-01 | KRW 81.600,00 | +0,62 % | KRW 80.700,00 | KRW 83.000,00 | KRW 80.000,00 | 19,89K |
| 2026-06-30 | KRW 81.100,00 | +2,66 % | KRW 77.900,00 | KRW 82.200,00 | KRW 77.100,00 | 27,98K |
| 2026-06-29 | KRW 79.000,00 | +4,22 % | KRW 75.800,00 | KRW 79.400,00 | KRW 75.100,00 | 11,29K |
| 2026-06-26 | KRW 75.800,00 | -1,69 % | KRW 76.100,00 | KRW 76.700,00 | KRW 74.500,00 | 18,69K |
| 2026-06-25 | KRW 77.100,00 | -1,15 % | KRW 77.000,00 | KRW 78.600,00 | KRW 77.000,00 | 9,93K |
| 2026-06-24 | KRW 78.000,00 | +1,96 % | KRW 76.300,00 | KRW 78.700,00 | KRW 75.200,00 | 11,58K |
| 2026-06-23 | KRW 76.500,00 | -3,04 % | KRW 77.700,00 | KRW 80.000,00 | KRW 76.500,00 | 14,76K |
| 2026-06-22 | KRW 78.900,00 | -0,88 % | KRW 80.300,00 | KRW 81.300,00 | KRW 77.600,00 | 14,13K |
| 2026-06-19 | KRW 79.600,00 | -5,46 % | KRW 83.900,00 | KRW 83.900,00 | KRW 79.200,00 | 34,23K |
| 2026-06-18 | KRW 84.200,00 | +0,12 % | KRW 84.100,00 | KRW 84.400,00 | KRW 83.200,00 | 13,96K |
| 2026-06-17 | KRW 84.100,00 | -2,10 % | KRW 85.700,00 | KRW 86.800,00 | KRW 84.000,00 | 16,13K |
| 2026-06-16 | KRW 85.900,00 | +1,30 % | KRW 85.300,00 | KRW 86.200,00 | KRW 83.700,00 | 11,75K |
| 2026-06-15 | KRW 84.800,00 | +3,29 % | KRW 83.100,00 | KRW 84.800,00 | KRW 82.400,00 | 15,85K |
| 2026-06-12 | KRW 82.100,00 | -0,36 % | KRW 83.100,00 | KRW 84.200,00 | KRW 81.600,00 | 25,18K |
| 2026-06-11 | KRW 82.400,00 | -0,24 % | KRW 80.600,00 | KRW 83.300,00 | KRW 80.600,00 | 7,75K |
| 2026-06-10 | KRW 82.600,00 | -0,72 % | KRW 80.600,00 | KRW 83.400,00 | KRW 80.600,00 | 14,06K |
| 2026-06-09 | KRW 83.200,00 | +2,97 % | KRW 81.100,00 | KRW 84.200,00 | KRW 79.800,00 | 14,67K |
| 2026-06-08 | KRW 80.800,00 | -5,28 % | KRW 83.000,00 | KRW 83.100,00 | KRW 79.500,00 | 28,15K |
| 2026-06-05 | KRW 85.300,00 | -1,27 % | KRW 86.000,00 | KRW 86.200,00 | KRW 84.000,00 | 15,33K |
| 2026-06-04 | KRW 86.400,00 | -2,15 % | KRW 88.100,00 | KRW 88.100,00 | KRW 84.800,00 | 26,96K |
| 2026-06-02 | KRW 88.300,00 | -1,45 % | KRW 88.500,00 | KRW 88.700,00 | KRW 87.400,00 | 17,58K |
| 2026-06-01 | KRW 89.600,00 | -0,78 % | KRW 89.300,00 | KRW 89.800,00 | KRW 88.300,00 | 17,87K |
| 2026-05-29 | KRW 90.300,00 | 0,00 % | KRW 90.200,00 | KRW 90.800,00 | KRW 88.200,00 | 19,65K |
| 2026-05-28 | KRW 90.300,00 | -0,33 % | KRW 89.300,00 | KRW 90.300,00 | KRW 88.500,00 | 18,06K |
| 2026-05-27 | KRW 90.600,00 | +0,44 % | KRW 90.000,00 | KRW 90.600,00 | KRW 88.750,00 | 23,18K |
| 2026-05-26 | KRW 90.200,00 | -2,59 % | KRW 93.900,00 | KRW 93.900,00 | KRW 89.600,00 | 18,62K |
| 2026-05-22 | KRW 92.600,00 | +2,89 % | KRW 89.900,00 | KRW 92.700,00 | KRW 89.900,00 | 19,49K |