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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 117.600,00 | +5,76 % | KRW 120.000,00 | KRW 120.800,00 | KRW 117.100,00 | 44,89K |
| 2026-09-29 | KRW 111.200,00 | +3,44 % | KRW 108.500,00 | KRW 111.200,00 | KRW 104.000,00 | 32,02K |
| 2026-09-28 | KRW 107.500,00 | +6,44 % | KRW 101.100,00 | KRW 108.200,00 | KRW 100.700,00 | 22,84K |
| 2026-09-23 | KRW 101.000,00 | -6,05 % | KRW 108.400,00 | KRW 108.400,00 |
| KRW 101.000,00 |
| 30,80K |
| 2026-09-22 | KRW 107.500,00 | +0,56 % | KRW 109.900,00 | KRW 109.900,00 | KRW 105.600,00 | 12,74K |
| 2026-09-21 | KRW 106.900,00 | -1,29 % | KRW 109.300,00 | KRW 111.000,00 | KRW 106.400,00 | 13,84K |
| 2026-09-18 | KRW 108.300,00 | +3,64 % | KRW 105.600,00 | KRW 109.100,00 | KRW 104.700,00 | 25,33K |
| 2026-09-17 | KRW 104.500,00 | -0,10 % | KRW 106.200,00 | KRW 106.200,00 | KRW 103.800,00 | 8,57K |
| 2026-09-16 | KRW 104.600,00 | 0,00 % | KRW 105.000,00 | KRW 106.000,00 | KRW 103.600,00 | 11,20K |
| 2026-09-15 | KRW 104.600,00 | -0,38 % | KRW 104.600,00 | KRW 107.200,00 | KRW 103.300,00 | 9,89K |
| 2026-09-14 | KRW 105.000,00 | -1,96 % | KRW 106.100,00 | KRW 107.900,00 | KRW 104.500,00 | 10,08K |
| 2026-09-11 | KRW 107.100,00 | +0,66 % | KRW 105.200,00 | KRW 108.000,00 | KRW 104.300,00 | 17,55K |
| 2026-09-10 | KRW 106.400,00 | -0,28 % | KRW 106.800,00 | KRW 107.800,00 | KRW 103.800,00 | 25,49K |
| 2026-09-09 | KRW 106.700,00 | +0,38 % | KRW 106.500,00 | KRW 108.600,00 | KRW 105.200,00 | 10,47K |
| 2026-09-08 | KRW 106.300,00 | +0,76 % | KRW 105.600,00 | KRW 108.600,00 | KRW 103.900,00 | 14,91K |
| 2026-09-07 | KRW 105.500,00 | +2,43 % | KRW 103.000,00 | KRW 105.800,00 | KRW 102.800,00 | 8,82K |
| 2026-09-04 | KRW 103.000,00 | -1,25 % | KRW 103.700,00 | KRW 104.900,00 | KRW 101.700,00 | 14,74K |
| 2026-09-03 | KRW 104.300,00 | +4,09 % | KRW 102.000,00 | KRW 107.900,00 | KRW 100.000,00 | 28,42K |
| 2026-09-02 | KRW 100.200,00 | -2,05 % | KRW 101.100,00 | KRW 101.900,00 | KRW 99.700,00 | 12,84K |
| 2026-09-01 | KRW 102.300,00 | +0,99 % | KRW 100.000,00 | KRW 103.600,00 | KRW 100.000,00 | 15,77K |
| 2026-08-31 | KRW 101.300,00 | -2,03 % | KRW 103.400,00 | KRW 103.600,00 | KRW 99.800,00 | 11,89K |
| 2026-08-28 | KRW 103.400,00 | +3,71 % | KRW 99.700,00 | KRW 103.500,00 | KRW 99.300,00 | 15,35K |
| 2026-08-27 | KRW 99.700,00 | -2,06 % | KRW 101.600,00 | KRW 103.200,00 | KRW 99.300,00 | 17,72K |
| 2026-08-26 | KRW 101.800,00 | -0,20 % | KRW 101.500,00 | KRW 103.700,00 | KRW 100.400,00 | 17,76K |
| 2026-08-25 | KRW 102.000,00 | +1,09 % | KRW 98.200,00 | KRW 102.900,00 | KRW 97.900,00 | 21,81K |
| 2026-08-24 | KRW 100.900,00 | +0,60 % | KRW 99.400,00 | KRW 101.000,00 | KRW 98.000,00 | 17,09K |
| 2026-08-21 | KRW 100.300,00 | -1,18 % | KRW 100.200,00 | KRW 102.000,00 | KRW 97.100,00 | 13,37K |
| 2026-08-20 | KRW 101.500,00 | +3,15 % | KRW 99.800,00 | KRW 105.500,00 | KRW 98.600,00 | 20,03K |
| 2026-08-19 | KRW 98.400,00 | -1,20 % | KRW 97.500,00 | KRW 100.400,00 | KRW 94.200,00 | 42,15K |
| 2026-08-18 | KRW 99.600,00 | -7,78 % | KRW 103.000,00 | KRW 103.000,00 | KRW 99.200,00 | 36,64K |
| 2026-08-14 | KRW 108.000,00 | -0,37 % | KRW 109.100,00 | KRW 114.000,00 | KRW 106.700,00 | 25,23K |
| 2026-08-13 | KRW 108.400,00 | +1,12 % | KRW 107.200,00 | KRW 110.700,00 | KRW 107.200,00 | 31,64K |
| 2026-08-12 | KRW 107.200,00 | -5,13 % | KRW 111.800,00 | KRW 113.400,00 | KRW 107.200,00 | 20,13K |
| 2026-08-11 | KRW 113.000,00 | -0,96 % | KRW 114.600,00 | KRW 117.200,00 | KRW 111.000,00 | 22,06K |
| 2026-08-10 | KRW 114.100,00 | -0,35 % | KRW 115.400,00 | KRW 117.200,00 | KRW 112.300,00 | 19,30K |
| 2026-08-07 | KRW 114.500,00 | +1,42 % | KRW 112.800,00 | KRW 118.800,00 | KRW 108.200,00 | 48,88K |
| 2026-08-06 | KRW 112.900,00 | +5,02 % | KRW 107.500,00 | KRW 112.900,00 | KRW 105.400,00 | 30,56K |
| 2026-08-05 | KRW 107.500,00 | +0,75 % | KRW 107.800,00 | KRW 110.100,00 | KRW 106.200,00 | 15,31K |
| 2026-08-04 | KRW 106.700,00 | +1,14 % | KRW 105.500,00 | KRW 110.800,00 | KRW 103.900,00 | 27,24K |
| 2026-08-03 | KRW 105.500,00 | +0,86 % | KRW 102.000,00 | KRW 109.700,00 | KRW 101.700,00 | 26,49K |
| 2026-07-31 | KRW 104.600,00 | +0,38 % | KRW 104.300,00 | KRW 107.500,00 | KRW 100.900,00 | 22,22K |
| 2026-07-30 | KRW 104.200,00 | +4,83 % | KRW 96.100,00 | KRW 112.000,00 | KRW 96.100,00 | 55,94K |
| 2026-07-29 | KRW 99.400,00 | -4,05 % | KRW 103.600,00 | KRW 109.900,00 | KRW 97.000,00 | 54,91K |
| 2026-07-28 | KRW 103.600,00 | -3,99 % | KRW 103.100,00 | KRW 106.100,00 | KRW 101.400,00 | 19,12K |
| 2026-07-27 | KRW 107.900,00 | -2,53 % | KRW 112.000,00 | KRW 112.400,00 | KRW 107.100,00 | 19,61K |
| 2026-07-24 | KRW 110.700,00 | -1,16 % | KRW 110.200,00 | KRW 115.900,00 | KRW 107.200,00 | 26,21K |
| 2026-07-23 | KRW 112.000,00 | +13,71 % | KRW 98.500,00 | KRW 113.700,00 | KRW 98.500,00 | 48,67K |
| 2026-07-22 | KRW 98.500,00 | +1,44 % | KRW 97.600,00 | KRW 102.400,00 | KRW 97.600,00 | 34,30K |
| 2026-07-21 | KRW 97.100,00 | +0,62 % | KRW 95.300,00 | KRW 98.400,00 | KRW 94.400,00 | 28,31K |
| 2026-07-20 | KRW 96.500,00 | -3,11 % | KRW 99.600,00 | KRW 101.500,00 | KRW 96.000,00 | 19,61K |
| 2026-07-16 | KRW 99.600,00 | +0,10 % | KRW 99.000,00 | KRW 102.700,00 | KRW 97.000,00 | 26,63K |
| 2026-07-15 | KRW 99.500,00 | +0,81 % | KRW 99.500,00 | KRW 104.700,00 | KRW 99.300,00 | 23,80K |
| 2026-07-14 | KRW 98.700,00 | -4,82 % | KRW 105.600,00 | KRW 105.600,00 | KRW 98.200,00 | 27,16K |
| 2026-07-13 | KRW 103.700,00 | -1,71 % | KRW 106.800,00 | KRW 112.500,00 | KRW 103.000,00 | 19,33K |
| 2026-07-10 | KRW 105.500,00 | +0,96 % | KRW 105.500,00 | KRW 109.000,00 | KRW 104.500,00 | 21,19K |
| 2026-07-09 | KRW 104.500,00 | -0,57 % | KRW 104.000,00 | KRW 106.700,00 | KRW 102.100,00 | 31,15K |
| 2026-07-08 | KRW 105.100,00 | -5,91 % | KRW 113.200,00 | KRW 113.200,00 | KRW 104.800,00 | 22,58K |
| 2026-07-07 | KRW 111.700,00 | -1,06 % | KRW 114.600,00 | KRW 114.600,00 | KRW 108.000,00 | 34,52K |
| 2026-07-06 | KRW 112.900,00 | +0,53 % | KRW 111.200,00 | KRW 113.900,00 | KRW 110.300,00 | 21,21K |
| 2026-07-03 | KRW 112.300,00 | -2,26 % | KRW 114.800,00 | KRW 115.100,00 | KRW 109.000,00 | 21,56K |
| 2026-07-02 | KRW 114.900,00 | -1,37 % | KRW 116.900,00 | KRW 116.900,00 | KRW 111.900,00 | 14,52K |
| 2026-07-01 | KRW 116.500,00 | +2,37 % | KRW 115.600,00 | KRW 118.700,00 | KRW 113.100,00 | 24,62K |
| 2026-06-30 | KRW 113.800,00 | -5,40 % | KRW 119.000,00 | KRW 120.200,00 | KRW 112.700,00 | 24,53K |
| 2026-06-29 | KRW 120.300,00 | +7,51 % | KRW 111.600,00 | KRW 123.500,00 | KRW 111.600,00 | 32,58K |
| 2026-06-26 | KRW 111.900,00 | -0,97 % | KRW 111.200,00 | KRW 114.200,00 | KRW 108.200,00 | 28,11K |
| 2026-06-25 | KRW 113.000,00 | -2,33 % | KRW 115.700,00 | KRW 118.000,00 | KRW 112.400,00 | 22,37K |
| 2026-06-24 | KRW 115.700,00 | +0,17 % | KRW 113.700,00 | KRW 117.800,00 | KRW 109.100,00 | 28,29K |
| 2026-06-23 | KRW 115.500,00 | -5,33 % | KRW 121.900,00 | KRW 123.300,00 | KRW 115.200,00 | 20,06K |
| 2026-06-22 | KRW 122.000,00 | -4,01 % | KRW 126.200,00 | KRW 127.800,00 | KRW 121.100,00 | 24,55K |
| 2026-06-19 | KRW 127.100,00 | -4,44 % | KRW 132.000,00 | KRW 132.900,00 | KRW 125.400,00 | 21,38K |
| 2026-06-18 | KRW 133.000,00 | -6,34 % | KRW 144.600,00 | KRW 144.600,00 | KRW 132.500,00 | 24,13K |
| 2026-06-17 | KRW 142.000,00 | -4,57 % | KRW 160.900,00 | KRW 164.500,00 | KRW 141.700,00 | 51,46K |
| 2026-06-16 | KRW 148.800,00 | +7,36 % | KRW 140.200,00 | KRW 154.200,00 | KRW 136.100,00 | 75,17K |
| 2026-06-15 | KRW 138.600,00 | +0,65 % | KRW 142.500,00 | KRW 151.700,00 | KRW 136.900,00 | 31,03K |
| 2026-06-12 | KRW 137.700,00 | +2,76 % | KRW 138.500,00 | KRW 143.200,00 | KRW 135.900,00 | 30,07K |
| 2026-06-11 | KRW 134.000,00 | -1,18 % | KRW 134.500,00 | KRW 136.800,00 | KRW 128.600,00 | 38,41K |
| 2026-06-10 | KRW 135.600,00 | +1,27 % | KRW 132.000,00 | KRW 138.500,00 | KRW 130.900,00 | 26,34K |
| 2026-06-09 | KRW 133.900,00 | -3,88 % | KRW 136.600,00 | KRW 140.000,00 | KRW 132.400,00 | 34,09K |
| 2026-06-08 | KRW 139.300,00 | -2,93 % | KRW 130.000,00 | KRW 143.000,00 | KRW 129.200,00 | 20,47K |
| 2026-06-05 | KRW 143.500,00 | +0,70 % | KRW 140.000,00 | KRW 145.700,00 | KRW 134.900,00 | 24,74K |
| 2026-06-04 | KRW 142.500,00 | +0,56 % | KRW 145.400,00 | KRW 149.800,00 | KRW 142.400,00 | 26,47K |
| 2026-06-02 | KRW 141.700,00 | -4,84 % | KRW 144.000,00 | KRW 144.600,00 | KRW 139.200,00 | 41,28K |
| 2026-06-01 | KRW 148.900,00 | -2,81 % | KRW 150.000,00 | KRW 150.000,00 | KRW 143.200,00 | 34,94K |
| 2026-05-29 | KRW 153.200,00 | -4,84 % | KRW 160.700,00 | KRW 160.900,00 | KRW 146.000,00 | 53,84K |
| 2026-05-28 | KRW 161.000,00 | -4,90 % | KRW 167.900,00 | KRW 169.300,00 | KRW 158.500,00 | 41,61K |
| 2026-05-27 | KRW 169.300,00 | -5,52 % | KRW 177.200,00 | KRW 177.200,00 | KRW 167.500,00 | 20,16K |
| 2026-05-26 | KRW 179.200,00 | +5,04 % | KRW 172.800,00 | KRW 184.000,00 | KRW 169.600,00 | 32,62K |
| 2026-05-22 | KRW 170.600,00 | -0,18 % | KRW 172.000,00 | KRW 175.100,00 | KRW 168.200,00 | 25,48K |
| 2026-05-21 | KRW 170.900,00 | +1,79 % | KRW 171.500,00 | KRW 172.000,00 | KRW 165.200,00 | 27,01K |
| 2026-05-20 | KRW 167.900,00 | -3,67 % | KRW 174.600,00 | KRW 174.600,00 | KRW 162.900,00 | 23,86K |