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 117.200,00 | -0,26 % | KRW 122.100,00 | KRW 123.500,00 | KRW 113.800,00 | 553,29K |
| 2026-09-30 | KRW 117.500,00 | +0,43 % | KRW 118.300,00 | KRW 120.200,00 | KRW 117.000,00 | 308,34K |
| 2026-09-29 | KRW 117.000,00 | -6,10 % | KRW 122.900,00 | KRW 123.700,00 | KRW 115.500,00 | 619,98K |
| 2026-09-28 | KRW 124.600,00 | +2,89 % | KRW 121.900,00 | KRW 126.800,00 | KRW 118.900,00 | 663,03K |
| 2026-09-23 | KRW 121.100,00 | -7,77 % | KRW 130.000,00 | KRW 130.000,00 | KRW 120.200,00 | 1,20M |
| 2026-09-22 | KRW 131.300,00 | +4,54 % | KRW 130.600,00 | KRW 136.100,00 | KRW 125.700,00 | 1,02M |
| 2026-09-21 | KRW 125.600,00 | +0,64 % | KRW 126.700,00 | KRW 128.100,00 | KRW 123.500,00 | 387,16K |
| 2026-09-18 | KRW 124.800,00 | -0,40 % | KRW 127.000,00 | KRW 129.300,00 | KRW 123.300,00 | 819,09K |
| 2026-09-17 | KRW 125.300,00 | +0,80 % | KRW 125.300,00 | KRW 129.200,00 | KRW 124.600,00 | 428,54K |
| 2026-09-16 | KRW 124.300,00 | -2,97 % | KRW 127.400,00 | KRW 127.500,00 | KRW 123.500,00 | 463,63K |
| 2026-09-15 | KRW 128.100,00 | -0,08 % | KRW 126.100,00 | KRW 128.800,00 | KRW 124.500,00 | 418,75K |
| 2026-09-14 | KRW 128.200,00 | -4,97 % | KRW 133.000,00 | KRW 133.100,00 | KRW 126.200,00 | 608,83K |
| 2026-09-11 | KRW 134.900,00 | +2,82 % | KRW 129.600,00 | KRW 136.400,00 | KRW 128.400,00 | 725,88K |
| 2026-09-10 | KRW 131.200,00 | -1,80 % | KRW 129.100,00 | KRW 132.900,00 | KRW 127.100,00 | 662,84K |
| 2026-09-09 | KRW 133.600,00 | +1,67 % | KRW 134.300,00 | KRW 142.000,00 | KRW 131.600,00 | 873,14K |
| 2026-09-08 | KRW 131.400,00 | +3,55 % | KRW 129.500,00 | KRW 137.100,00 | KRW 127.900,00 | 1,68M |
| 2026-09-07 | KRW 126.900,00 | +6,02 % | KRW 119.400,00 | KRW 128.700,00 | KRW 117.600,00 | 812,26K |
| 2026-09-04 | KRW 119.700,00 | +0,17 % | KRW 119.300,00 | KRW 120.200,00 | KRW 116.800,00 | 433,78K |
| 2026-09-03 | KRW 119.500,00 | +6,13 % | KRW 115.000,00 | KRW 123.200,00 | KRW 110.700,00 | 929,17K |
| 2026-09-02 | KRW 112.600,00 | -6,71 % | KRW 115.600,00 | KRW 116.700,00 | KRW 112.300,00 | 703,06K |
| 2026-09-01 | KRW 120.700,00 | -2,11 % | KRW 122.100,00 | KRW 124.000,00 | KRW 118.000,00 | 475,20K |
| 2026-08-31 | KRW 123.300,00 | -4,34 % | KRW 126.000,00 | KRW 126.000,00 | KRW 120.400,00 | 675,68K |
| 2026-08-28 | KRW 128.900,00 | -0,31 % | KRW 129.000,00 | KRW 130.300,00 | KRW 124.300,00 | 560,48K |
| 2026-08-27 | KRW 129.300,00 | -0,84 % | KRW 129.200,00 | KRW 135.900,00 | KRW 128.100,00 | 978,04K |
| 2026-08-26 | KRW 130.400,00 | +7,50 % | KRW 126.900,00 | KRW 132.600,00 | KRW 122.700,00 | 2,20M |
| 2026-08-25 | KRW 121.300,00 | +14,87 % | KRW 108.800,00 | KRW 122.600,00 | KRW 106.200,00 | 2,05M |
| 2026-08-24 | KRW 105.600,00 | 0,00 % | KRW 105.700,00 | KRW 105.900,00 | KRW 103.300,00 | 226,61K |
| 2026-08-21 | KRW 105.600,00 | -7,21 % | KRW 112.600,00 | KRW 113.000,00 | KRW 105.000,00 | 640,87K |
| 2026-08-20 | KRW 113.800,00 | -2,32 % | KRW 115.200,00 | KRW 116.600,00 | KRW 112.600,00 | 482,33K |
| 2026-08-19 | KRW 116.500,00 | +5,81 % | KRW 105.200,00 | KRW 118.700,00 | KRW 103.500,00 | 848,39K |
| 2026-08-18 | KRW 110.100,00 | -4,92 % | KRW 116.200,00 | KRW 117.400,00 | KRW 109.000,00 | 429,69K |
| 2026-08-14 | KRW 115.800,00 | +1,85 % | KRW 118.900,00 | KRW 121.700,00 | KRW 112.400,00 | 493,32K |
| 2026-08-13 | KRW 113.700,00 | -0,09 % | KRW 115.900,00 | KRW 117.200,00 | KRW 111.800,00 | 458,05K |
| 2026-08-12 | KRW 113.800,00 | +1,34 % | KRW 114.800,00 | KRW 117.500,00 | KRW 112.200,00 | 391,23K |
| 2026-08-11 | KRW 112.300,00 | +1,54 % | KRW 112.000,00 | KRW 117.500,00 | KRW 110.100,00 | 608,97K |
| 2026-08-10 | KRW 110.600,00 | +0,64 % | KRW 110.400,00 | KRW 110.800,00 | KRW 105.800,00 | 324,86K |
| 2026-08-07 | KRW 109.900,00 | -2,40 % | KRW 110.300,00 | KRW 111.900,00 | KRW 105.200,00 | 440,30K |
| 2026-08-06 | KRW 112.600,00 | +2,27 % | KRW 112.900,00 | KRW 115.800,00 | KRW 109.200,00 | 643,56K |
| 2026-08-05 | KRW 110.100,00 | +8,47 % | KRW 104.600,00 | KRW 110.600,00 | KRW 102.400,00 | 732,45K |
| 2026-08-04 | KRW 101.500,00 | +6,17 % | KRW 97.300,00 | KRW 101.900,00 | KRW 94.300,00 | 622,63K |
| 2026-08-03 | KRW 95.600,00 | +1,06 % | KRW 94.500,00 | KRW 97.300,00 | KRW 89.000,00 | 477,60K |
| 2026-07-31 | KRW 94.600,00 | +15,79 % | KRW 85.500,00 | KRW 94.600,00 | KRW 85.500,00 | 1,39M |
| 2026-07-30 | KRW 81.700,00 | -3,43 % | KRW 80.300,00 | KRW 88.800,00 | KRW 80.300,00 | 563,74K |
| 2026-07-29 | KRW 84.600,00 | -10,29 % | KRW 94.800,00 | KRW 96.300,00 | KRW 77.700,00 | 812,54K |
| 2026-07-28 | KRW 94.300,00 | -8,98 % | KRW 99.200,00 | KRW 99.700,00 | KRW 92.600,00 | 331,85K |
| 2026-07-27 | KRW 103.600,00 | -2,45 % | KRW 108.100,00 | KRW 108.700,00 | KRW 101.400,00 | 236,93K |
| 2026-07-24 | KRW 106.200,00 | -2,48 % | KRW 107.000,00 | KRW 111.150,00 | KRW 105.500,00 | 531,12K |
| 2026-07-23 | KRW 108.900,00 | +10,45 % | KRW 98.600,00 | KRW 110.000,00 | KRW 97.600,00 | 538,30K |
| 2026-07-22 | KRW 98.600,00 | +5,12 % | KRW 96.500,00 | KRW 102.700,00 | KRW 96.000,00 | 536,18K |
| 2026-07-21 | KRW 93.800,00 | +3,08 % | KRW 90.000,00 | KRW 95.800,00 | KRW 88.800,00 | 376,03K |
| 2026-07-20 | KRW 91.000,00 | -8,08 % | KRW 94.700,00 | KRW 95.800,00 | KRW 90.100,00 | 590,54K |
| 2026-07-16 | KRW 99.000,00 | -2,37 % | KRW 99.400,00 | KRW 100.600,00 | KRW 95.900,00 | 380,66K |
| 2026-07-15 | KRW 101.400,00 | +3,47 % | KRW 100.900,00 | KRW 104.000,00 | KRW 100.000,00 | 440,96K |
| 2026-07-14 | KRW 98.000,00 | -3,45 % | KRW 99.600,00 | KRW 101.500,00 | KRW 94.200,00 | 579,02K |
| 2026-07-13 | KRW 101.500,00 | -5,32 % | KRW 105.600,00 | KRW 109.200,00 | KRW 99.500,00 | 436,52K |
| 2026-07-10 | KRW 107.200,00 | +8,39 % | KRW 100.200,00 | KRW 110.000,00 | KRW 99.600,00 | 546,03K |
| 2026-07-09 | KRW 98.900,00 | -1,79 % | KRW 99.500,00 | KRW 102.500,00 | KRW 96.400,00 | 818,80K |
| 2026-07-08 | KRW 100.700,00 | -8,04 % | KRW 105.000,00 | KRW 106.900,00 | KRW 98.200,00 | 858,87K |
| 2026-07-07 | KRW 109.500,00 | -4,78 % | KRW 112.500,00 | KRW 113.400,00 | KRW 105.400,00 | 553,52K |
| 2026-07-06 | KRW 115.000,00 | -0,26 % | KRW 116.400,00 | KRW 120.200,00 | KRW 111.600,00 | 456,58K |
| 2026-07-03 | KRW 115.300,00 | +0,09 % | KRW 115.000,00 | KRW 115.800,00 | KRW 107.500,00 | 471,29K |
| 2026-07-02 | KRW 115.200,00 | -3,19 % | KRW 118.500,00 | KRW 119.400,00 | KRW 111.700,00 | 446,15K |
| 2026-07-01 | KRW 119.000,00 | +4,20 % | KRW 118.200,00 | KRW 122.700,00 | KRW 114.300,00 | 540,39K |
| 2026-06-30 | KRW 114.200,00 | -1,64 % | KRW 115.900,00 | KRW 119.000,00 | KRW 112.500,00 | 512,44K |
| 2026-06-29 | KRW 116.100,00 | +12,39 % | KRW 102.400,00 | KRW 117.000,00 | KRW 101.200,00 | 980,43K |
| 2026-06-26 | KRW 103.300,00 | -8,26 % | KRW 110.600,00 | KRW 112.500,00 | KRW 100.000,00 | 1,11M |
| 2026-06-25 | KRW 112.600,00 | -1,83 % | KRW 115.400,00 | KRW 117.400,00 | KRW 111.400,00 | 735,35K |
| 2026-06-24 | KRW 114.700,00 | -0,35 % | KRW 113.900,00 | KRW 119.000,00 | KRW 112.600,00 | 918,85K |
| 2026-06-23 | KRW 115.100,00 | -9,94 % | KRW 127.800,00 | KRW 128.900,00 | KRW 114.500,00 | 963,34K |
| 2026-06-22 | KRW 127.800,00 | -0,62 % | KRW 126.100,00 | KRW 132.100,00 | KRW 124.900,00 | 856,08K |
| 2026-06-19 | KRW 128.600,00 | -3,45 % | KRW 133.700,00 | KRW 135.600,00 | KRW 125.000,00 | 1,05M |
| 2026-06-18 | KRW 133.200,00 | -4,38 % | KRW 142.700,00 | KRW 145.000,00 | KRW 133.100,00 | 896,77K |
| 2026-06-17 | KRW 139.300,00 | -5,75 % | KRW 150.500,00 | KRW 150.500,00 | KRW 138.900,00 | 931,26K |
| 2026-06-16 | KRW 147.800,00 | +1,93 % | KRW 146.000,00 | KRW 155.500,00 | KRW 140.600,00 | 1,89M |
| 2026-06-15 | KRW 145.000,00 | -7,94 % | KRW 157.600,00 | KRW 157.700,00 | KRW 141.900,00 | 1,82M |
| 2026-06-12 | KRW 157.500,00 | +28,36 % | KRW 138.500,00 | KRW 157.500,00 | KRW 128.500,00 | 1,16M |
| 2026-06-11 | KRW 122.700,00 | -5,83 % | KRW 125.200,00 | KRW 126.300,00 | KRW 118.500,00 | 974,98K |
| 2026-06-10 | KRW 130.300,00 | +6,54 % | KRW 119.800,00 | KRW 133.000,00 | KRW 118.400,00 | 233 |
| 2026-06-09 | KRW 122.300,00 | +4,98 % | KRW 117.500,00 | KRW 123.900,00 | KRW 115.900,00 | 633,18K |
| 2026-06-08 | KRW 116.500,00 | -11,68 % | KRW 116.000,00 | KRW 121.000,00 | KRW 115.100,00 | 834,62K |
| 2026-06-05 | KRW 131.900,00 | -3,44 % | KRW 135.300,00 | KRW 136.600,00 | KRW 126.600,00 | 528,78K |
| 2026-06-04 | KRW 136.600,00 | +1,79 % | KRW 132.000,00 | KRW 139.100,00 | KRW 131.400,00 | 722,09K |
| 2026-06-02 | KRW 134.200,00 | -3,38 % | KRW 135.900,00 | KRW 137.000,00 | KRW 129.500,00 | 909,45K |
| 2026-06-01 | KRW 138.900,00 | -5,51 % | KRW 142.500,00 | KRW 144.100,00 | KRW 138.300,00 | 1,18M |
| 2026-05-29 | KRW 147.000,00 | +3,96 % | KRW 143.400,00 | KRW 147.000,00 | KRW 138.000,00 | 1,38M |
| 2026-05-28 | KRW 141.400,00 | -1,53 % | KRW 144.000,00 | KRW 146.800,00 | KRW 135.800,00 | 648,55K |
| 2026-05-27 | KRW 143.600,00 | -5,53 % | KRW 151.000,00 | KRW 151.100,00 | KRW 143.200,00 | 776,04K |
| 2026-05-26 | KRW 152.000,00 | +1,13 % | KRW 157.100,00 | KRW 160.700,00 | KRW 149.100,00 | 725,64K |
| 2026-05-22 | KRW 150.300,00 | +2,18 % | KRW 154.300,00 | KRW 154.600,00 | KRW 147.900,00 | 611,24K |
| 2026-05-21 | KRW 147.100,00 | +8,00 % | KRW 143.500,00 | KRW 148.500,00 | KRW 139.100,00 | 967,86K |