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 158.700,00 | +6,37 % | KRW 149.500,00 | KRW 163.500,00 | KRW 147.300,00 | 1,29M |
| 2026-09-30 | KRW 149.200,00 | -5,27 % | KRW 157.500,00 | KRW 163.300,00 | KRW 148.500,00 | 907,88K |
| 2026-09-29 | KRW 157.500,00 | +8,62 % | KRW 143.800,00 | KRW 157.700,00 | KRW 142.200,00 | 1,52M |
| 2026-09-28 | KRW 145.000,00 | -1,29 % | KRW 150.100,00 | KRW 151.900,00 | KRW 143.500,00 | 551,66K |
| 2026-09-23 | KRW 146.900,00 | -0,34 % | KRW 151.200,00 | KRW 154.600,00 | KRW 145.700,00 | 618,33K |
| 2026-09-22 | KRW 147.400,00 | +0,96 % | KRW 150.000,00 | KRW 157.700,00 | KRW 146.200,00 | 1,43M |
| 2026-09-21 | KRW 146.000,00 | +0,97 % | KRW 147.100,00 | KRW 155.300,00 | KRW 142.000,00 | 1,21M |
| 2026-09-18 | KRW 144.600,00 | +5,09 % | KRW 141.300,00 | KRW 151.000,00 | KRW 139.900,00 | 1,69M |
| 2026-09-17 | KRW 137.600,00 | -4,38 % | KRW 145.200,00 | KRW 147.400,00 | KRW 135.900,00 | 637,32K |
| 2026-09-16 | KRW 143.900,00 | +0,98 % | KRW 142.500,00 | KRW 146.900,00 | KRW 139.500,00 | 696,55K |
| 2026-09-15 | KRW 142.500,00 | +2,37 % | KRW 139.000,00 | KRW 148.300,00 | KRW 137.300,00 | 1,31M |
| 2026-09-14 | KRW 139.200,00 | +1,31 % | KRW 132.600,00 | KRW 143.700,00 | KRW 130.600,00 | 1,68M |
| 2026-09-11 | KRW 137.400,00 | +18,76 % | KRW 112.100,00 | KRW 147.500,00 | KRW 112.000,00 | 3,97M |
| 2026-09-10 | KRW 115.700,00 | -0,52 % | KRW 114.200,00 | KRW 116.600,00 | KRW 108.700,00 | 391,09K |
| 2026-09-09 | KRW 116.300,00 | +4,12 % | KRW 112.400,00 | KRW 121.300,00 | KRW 112.300,00 | 704,67K |
| 2026-09-08 | KRW 111.700,00 | -4,28 % | KRW 116.800,00 | KRW 118.500,00 | KRW 111.700,00 | 499,71K |
| 2026-09-07 | KRW 116.700,00 | +6,28 % | KRW 114.000,00 | KRW 119.100,00 | KRW 111.200,00 | 700,35K |
| 2026-09-04 | KRW 109.800,00 | +4,57 % | KRW 107.000,00 | KRW 113.200,00 | KRW 105.400,00 | 520,28K |
| 2026-09-03 | KRW 105.000,00 | -5,83 % | KRW 114.000,00 | KRW 115.300,00 | KRW 103.000,00 | 467,56K |
| 2026-09-02 | KRW 111.500,00 | -0,89 % | KRW 107.900,00 | KRW 123.000,00 | KRW 107.300,00 | 1,24M |
| 2026-09-01 | KRW 112.500,00 | -0,18 % | KRW 112.400,00 | KRW 114.200,00 | KRW 108.200,00 | 434,21K |
| 2026-08-31 | KRW 112.700,00 | +2,27 % | KRW 106.100,00 | KRW 114.600,00 | KRW 103.300,00 | 484,86K |
| 2026-08-28 | KRW 110.200,00 | +1,75 % | KRW 108.300,00 | KRW 118.500,00 | KRW 107.200,00 | 1,57M |
| 2026-08-27 | KRW 108.300,00 | +0,46 % | KRW 110.500,00 | KRW 111.000,00 | KRW 102.800,00 | 620,16K |
| 2026-08-26 | KRW 107.800,00 | +2,76 % | KRW 104.300,00 | KRW 113.200,00 | KRW 100.700,00 | 1,00M |
| 2026-08-25 | KRW 104.900,00 | +13,53 % | KRW 89.100,00 | KRW 107.300,00 | KRW 86.400,00 | 1,06M |
| 2026-08-24 | KRW 92.400,00 | +1,99 % | KRW 90.700,00 | KRW 95.000,00 | KRW 89.000,00 | 283,21K |
| 2026-08-21 | KRW 90.600,00 | -7,17 % | KRW 94.100,00 | KRW 95.300,00 | KRW 90.300,00 | 313,55K |
| 2026-08-20 | KRW 97.600,00 | +3,83 % | KRW 95.500,00 | KRW 99.900,00 | KRW 93.300,00 | 414,96K |
| 2026-08-19 | KRW 94.000,00 | -3,49 % | KRW 91.100,00 | KRW 97.900,00 | KRW 91.000,00 | 435,48K |
| 2026-08-18 | KRW 97.400,00 | -5,44 % | KRW 104.100,00 | KRW 105.400,00 | KRW 96.600,00 | 676,91K |
| 2026-08-14 | KRW 103.000,00 | -0,29 % | KRW 107.900,00 | KRW 108.000,00 | KRW 101.500,00 | 1,11M |
| 2026-08-13 | KRW 103.300,00 | +17,39 % | KRW 92.900,00 | KRW 110.800,00 | KRW 91.500,00 | 4,02M |
| 2026-08-12 | KRW 88.000,00 | +4,14 % | KRW 86.400,00 | KRW 90.400,00 | KRW 83.500,00 | 1,19M |
| 2026-08-11 | KRW 84.500,00 | +4,06 % | KRW 79.200,00 | KRW 92.800,00 | KRW 77.000,00 | 2,34M |
| 2026-08-10 | KRW 81.200,00 | +5,18 % | KRW 78.300,00 | KRW 81.400,00 | KRW 77.100,00 | 266,54K |
| 2026-08-07 | KRW 77.200,00 | +1,71 % | KRW 75.900,00 | KRW 79.200,00 | KRW 74.500,00 | 280,38K |
| 2026-08-06 | KRW 75.900,00 | -6,06 % | KRW 79.500,00 | KRW 81.400,00 | KRW 74.400,00 | 233,11K |
| 2026-08-05 | KRW 80.800,00 | +3,99 % | KRW 86.900,00 | KRW 86.900,00 | KRW 79.300,00 | 484,58K |
| 2026-08-04 | KRW 77.700,00 | +4,30 % | KRW 79.400,00 | KRW 79.400,00 | KRW 74.000,00 | 338,86K |
| 2026-08-03 | KRW 74.500,00 | +4,05 % | KRW 71.600,00 | KRW 78.100,00 | KRW 69.700,00 | 643,90K |
| 2026-07-31 | KRW 71.600,00 | +23,88 % | KRW 66.800,00 | KRW 73.900,00 | KRW 66.000,00 | 837,89K |
| 2026-07-30 | KRW 57.800,00 | -8,11 % | KRW 58.600,00 | KRW 63.700,00 | KRW 56.500,00 | 487,68K |
| 2026-07-29 | KRW 62.900,00 | -7,64 % | KRW 68.800,00 | KRW 72.900,00 | KRW 58.000,00 | 620,28K |
| 2026-07-28 | KRW 68.100,00 | -17,45 % | KRW 75.800,00 | KRW 77.700,00 | KRW 66.600,00 | 589,67K |
| 2026-07-27 | KRW 82.500,00 | +2,23 % | KRW 82.300,00 | KRW 83.000,00 | KRW 78.200,00 | 228,07K |
| 2026-07-24 | KRW 80.700,00 | -10,53 % | KRW 88.300,00 | KRW 88.800,00 | KRW 80.500,00 | 244,17K |
| 2026-07-23 | KRW 90.200,00 | +4,40 % | KRW 90.000,00 | KRW 92.500,00 | KRW 84.100,00 | 412,33K |
| 2026-07-22 | KRW 86.400,00 | +1,17 % | KRW 89.300,00 | KRW 98.200,00 | KRW 86.400,00 | 593,74K |
| 2026-07-21 | KRW 85.400,00 | +6,75 % | KRW 80.000,00 | KRW 86.400,00 | KRW 78.100,00 | 395,90K |
| 2026-07-20 | KRW 80.000,00 | -8,05 % | KRW 80.900,00 | KRW 87.800,00 | KRW 79.600,00 | 308,12K |
| 2026-07-16 | KRW 87.000,00 | -10,03 % | KRW 89.000,00 | KRW 91.200,00 | KRW 86.500,00 | 242,38K |
| 2026-07-15 | KRW 96.700,00 | +8,29 % | KRW 94.500,00 | KRW 99.200,00 | KRW 91.500,00 | 726,21K |
| 2026-07-14 | KRW 89.300,00 | -2,51 % | KRW 90.200,00 | KRW 93.900,00 | KRW 82.900,00 | 673,36K |
| 2026-07-13 | KRW 91.600,00 | -16,88 % | KRW 108.100,00 | KRW 110.800,00 | KRW 91.600,00 | 663,42K |
| 2026-07-10 | KRW 110.200,00 | +9,00 % | KRW 105.500,00 | KRW 116.700,00 | KRW 99.400,00 | 1,15M |
| 2026-07-09 | KRW 101.100,00 | -0,59 % | KRW 103.200,00 | KRW 105.400,00 | KRW 97.200,00 | 666,96K |
| 2026-07-08 | KRW 101.700,00 | -5,66 % | KRW 102.100,00 | KRW 108.900,00 | KRW 99.500,00 | 530,13K |
| 2026-07-07 | KRW 107.800,00 | -4,35 % | KRW 110.500,00 | KRW 116.600,00 | KRW 103.300,00 | 508,58K |
| 2026-07-06 | KRW 112.700,00 | -5,53 % | KRW 119.400,00 | KRW 119.400,00 | KRW 106.300,00 | 796,49K |
| 2026-07-03 | KRW 119.300,00 | -2,37 % | KRW 121.200,00 | KRW 125.000,00 | KRW 111.500,00 | 810,12K |
| 2026-07-02 | KRW 122.200,00 | -21,41 % | KRW 146.500,00 | KRW 146.800,00 | KRW 121.300,00 | 1,25M |
| 2026-07-01 | KRW 155.500,00 | +2,98 % | KRW 155.200,00 | KRW 160.900,00 | KRW 145.600,00 | 1,63M |
| 2026-06-30 | KRW 151.000,00 | +13,53 % | KRW 138.200,00 | KRW 161.600,00 | KRW 135.500,00 | 1,29M |
| 2026-06-29 | KRW 133.000,00 | +1,84 % | KRW 133.600,00 | KRW 138.000,00 | KRW 129.500,00 | 296,49K |
| 2026-06-26 | KRW 130.600,00 | -0,99 % | KRW 129.200,00 | KRW 143.300,00 | KRW 120.100,00 | 605,60K |
| 2026-06-25 | KRW 131.900,00 | -3,01 % | KRW 147.000,00 | KRW 148.500,00 | KRW 128.600,00 | 474,60K |
| 2026-06-24 | KRW 136.000,00 | -4,23 % | KRW 142.000,00 | KRW 152.000,00 | KRW 131.900,00 | 502,22K |
| 2026-06-23 | KRW 142.000,00 | -14,97 % | KRW 173.800,00 | KRW 174.300,00 | KRW 142.000,00 | 740,99K |
| 2026-06-22 | KRW 167.000,00 | -2,62 % | KRW 174.800,00 | KRW 181.900,00 | KRW 163.900,00 | 571,18K |
| 2026-06-19 | KRW 171.500,00 | -9,78 % | KRW 187.000,00 | KRW 193.900,00 | KRW 163.600,00 | 1,39M |
| 2026-06-18 | KRW 190.100,00 | +25,56 % | KRW 149.500,00 | KRW 196.800,00 | KRW 147.600,00 | 4,15M |
| 2026-06-17 | KRW 151.400,00 | +2,37 % | KRW 142.900,00 | KRW 154.600,00 | KRW 137.200,00 | 630,99K |
| 2026-06-16 | KRW 147.900,00 | +5,19 % | KRW 157.000,00 | KRW 157.100,00 | KRW 143.000,00 | 875,11K |
| 2026-06-15 | KRW 140.600,00 | +9,67 % | KRW 133.500,00 | KRW 152.500,00 | KRW 132.700,00 | 1,25M |
| 2026-06-12 | KRW 128.200,00 | -3,83 % | KRW 140.000,00 | KRW 143.900,00 | KRW 121.900,00 | 1,10M |
| 2026-06-11 | KRW 133.300,00 | +21,62 % | KRW 106.200,00 | KRW 140.000,00 | KRW 104.000,00 | 1,72M |
| 2026-06-10 | KRW 109.600,00 | -7,51 % | KRW 115.000,00 | KRW 123.700,00 | KRW 106.000,00 | 733 |
| 2026-06-09 | KRW 118.500,00 | +8,52 % | KRW 114.700,00 | KRW 124.200,00 | KRW 106.200,00 | 897,68K |
| 2026-06-08 | KRW 109.200,00 | -2,33 % | KRW 96.000,00 | KRW 119.000,00 | KRW 95.900,00 | 766,87K |
| 2026-06-05 | KRW 111.800,00 | +1,27 % | KRW 105.000,00 | KRW 119.800,00 | KRW 98.000,00 | 1,55M |
| 2026-06-04 | KRW 110.400,00 | +2,51 % | KRW 110.000,00 | KRW 113.800,00 | KRW 100.800,00 | 963,14K |
| 2026-06-02 | KRW 107.700,00 | -5,53 % | KRW 107.000,00 | KRW 110.100,00 | KRW 97.600,00 | 1,71M |
| 2026-06-01 | KRW 114.000,00 | -23,54 % | KRW 145.900,00 | KRW 145.900,00 | KRW 112.800,00 | 3,09M |
| 2026-05-29 | KRW 149.100,00 | -4,55 % | KRW 160.600,00 | KRW 172.800,00 | KRW 139.600,00 | 6,26M |
| 2026-05-28 | KRW 156.200,00 | +24,07 % | KRW 120.800,00 | KRW 159.200,00 | KRW 118.400,00 | 5,45M |
| 2026-05-27 | KRW 125.900,00 | -5,05 % | KRW 160.100,00 | KRW 163.400,00 | KRW 123.800,00 | 3,00M |
| 2026-05-26 | KRW 132.600,00 | +30,00 % | KRW 121.500,00 | KRW 132.600,00 | KRW 120.400,00 | 1,94M |
| 2026-05-22 | KRW 102.000,00 | +29,94 % | KRW 82.000,00 | KRW 102.000,00 | KRW 77.400,00 | 2,65M |
| 2026-05-21 | KRW 78.500,00 | -0,13 % | KRW 75.200,00 | KRW 83.700,00 | KRW 74.400,00 | 1,29M |