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 126.900,00 | +2,17 % | KRW 125.900,00 | KRW 127.500,00 | KRW 124.200,00 | 1,57K |
| 2026-09-29 | KRW 124.200,00 | -0,72 % | KRW 125.100,00 | KRW 127.400,00 | KRW 122.900,00 | 2,47K |
| 2026-09-28 | KRW 125.100,00 | -0,16 % | KRW 125.300,00 | KRW 129.700,00 | KRW 122.100,00 | 3,62K |
| 2026-09-23 | KRW 125.300,00 | -0,63 % | KRW 126.100,00 | KRW 127.900,00 | KRW 125.300,00 | 1,09K |
| 2026-09-22 | KRW 126.100,00 | -1,18 % | KRW 127.600,00 | KRW 129.500,00 | KRW 125.900,00 | 1,52K |
| 2026-09-21 | KRW 127.600,00 | 0,00 % | KRW 127.600,00 | KRW 128.900,00 | KRW 127.100,00 | 1,92K |
| 2026-09-18 | KRW 127.600,00 | -2,15 % | KRW 131.500,00 | KRW 131.500,00 | KRW 127.500,00 | 2,84K |
| 2026-09-17 | KRW 130.400,00 | +0,23 % | KRW 131.500,00 | KRW 131.500,00 | KRW 130.100,00 | 443 |
| 2026-09-16 | KRW 130.100,00 | -0,69 % | KRW 131.700,00 | KRW 131.700,00 | KRW 129.200,00 | 625 |
| 2026-09-15 | KRW 131.000,00 | +0,92 % | KRW 129.200,00 | KRW 131.500,00 | KRW 129.200,00 | 680 |
| 2026-09-14 | KRW 129.800,00 | -0,84 % | KRW 132.900,00 | KRW 132.900,00 | KRW 129.600,00 | 1,56K |
| 2026-09-11 | KRW 130.900,00 | +0,31 % | KRW 131.800,00 | KRW 133.000,00 | KRW 130.600,00 | 2,19K |
| 2026-09-10 | KRW 130.500,00 | +0,31 % | KRW 130.100,00 | KRW 141.500,00 | KRW 128.100,00 | 13,57K |
| 2026-09-09 | KRW 130.100,00 | +0,15 % | KRW 129.900,00 | KRW 132.800,00 | KRW 129.000,00 | 851 |
| 2026-09-08 | KRW 129.900,00 | -0,69 % | KRW 132.600,00 | KRW 132.900,00 | KRW 129.900,00 | 1,24K |
| 2026-09-07 | KRW 130.800,00 | -2,02 % | KRW 133.500,00 | KRW 134.800,00 | KRW 130.400,00 | 1,64K |
| 2026-09-04 | KRW 133.500,00 | +1,14 % | KRW 132.000,00 | KRW 134.700,00 | KRW 131.500,00 | 1,43K |
| 2026-09-03 | KRW 132.000,00 | -2,08 % | KRW 134.800,00 | KRW 134.800,00 | KRW 130.300,00 | 1,84K |
| 2026-09-02 | KRW 134.800,00 | -1,10 % | KRW 136.300,00 | KRW 136.400,00 | KRW 133.300,00 | 1,09K |
| 2026-09-01 | KRW 136.300,00 | -0,87 % | KRW 137.500,00 | KRW 141.700,00 | KRW 133.400,00 | 4,31K |
| 2026-08-31 | KRW 137.500,00 | -3,03 % | KRW 142.700,00 | KRW 143.400,00 | KRW 136.700,00 | 1,73K |
| 2026-08-28 | KRW 141.800,00 | +0,93 % | KRW 140.500,00 | KRW 142.600,00 | KRW 139.000,00 | 1,69K |
| 2026-08-27 | KRW 140.500,00 | -5,45 % | KRW 148.600,00 | KRW 150.000,00 | KRW 140.100,00 | 3,16K |
| 2026-08-26 | KRW 148.600,00 | -1,91 % | KRW 151.500,00 | KRW 152.900,00 | KRW 143.900,00 | 6,52K |
| 2026-08-25 | KRW 151.500,00 | +0,33 % | KRW 151.000,00 | KRW 152.800,00 | KRW 146.000,00 | 3,13K |
| 2026-08-24 | KRW 151.000,00 | +4,07 % | KRW 148.000,00 | KRW 151.100,00 | KRW 143.300,00 | 4,13K |
| 2026-08-21 | KRW 145.100,00 | -0,34 % | KRW 145.600,00 | KRW 147.300,00 | KRW 142.000,00 | 2,21K |
| 2026-08-20 | KRW 145.600,00 | +2,18 % | KRW 142.500,00 | KRW 147.300,00 | KRW 141.200,00 | 3,97K |
| 2026-08-19 | KRW 142.500,00 | -7,05 % | KRW 153.200,00 | KRW 153.200,00 | KRW 141.000,00 | 5,19K |
| 2026-08-18 | KRW 153.300,00 | +4,00 % | KRW 149.800,00 | KRW 153.800,00 | KRW 145.200,00 | 5,14K |
| 2026-08-14 | KRW 147.400,00 | +1,10 % | KRW 145.800,00 | KRW 149.400,00 | KRW 143.700,00 | 4,51K |
| 2026-08-13 | KRW 145.800,00 | -1,35 % | KRW 146.400,00 | KRW 149.900,00 | KRW 143.900,00 | 2,46K |
| 2026-08-12 | KRW 147.800,00 | -2,12 % | KRW 150.700,00 | KRW 153.000,00 | KRW 146.200,00 | 3,34K |
| 2026-08-11 | KRW 151.000,00 | +0,67 % | KRW 150.000,00 | KRW 154.000,00 | KRW 149.100,00 | 2,02K |
| 2026-08-10 | KRW 150.000,00 | +0,67 % | KRW 150.000,00 | KRW 152.100,00 | KRW 147.700,00 | 1,66K |
| 2026-08-07 | KRW 149.000,00 | +1,22 % | KRW 147.200,00 | KRW 149.000,00 | KRW 145.500,00 | 1,40K |
| 2026-08-06 | KRW 147.200,00 | +2,22 % | KRW 144.000,00 | KRW 148.900,00 | KRW 141.800,00 | 3,43K |
| 2026-08-05 | KRW 144.000,00 | +3,45 % | KRW 139.200,00 | KRW 144.000,00 | KRW 139.200,00 | 1,67K |
| 2026-08-04 | KRW 139.200,00 | -1,76 % | KRW 141.600,00 | KRW 141.700,00 | KRW 138.400,00 | 1,39K |
| 2026-08-03 | KRW 141.700,00 | +2,38 % | KRW 138.400,00 | KRW 141.800,00 | KRW 137.300,00 | 2,24K |
| 2026-07-31 | KRW 138.400,00 | +1,24 % | KRW 136.700,00 | KRW 138.400,00 | KRW 128.600,00 | 2,97K |
| 2026-07-30 | KRW 136.700,00 | -1,65 % | KRW 139.000,00 | KRW 139.900,00 | KRW 133.200,00 | 3,33K |
| 2026-07-29 | KRW 139.000,00 | -1,21 % | KRW 140.700,00 | KRW 142.600,00 | KRW 132.100,00 | 9,94K |
| 2026-07-28 | KRW 140.700,00 | -0,35 % | KRW 141.200,00 | KRW 144.300,00 | KRW 138.500,00 | 3,19K |
| 2026-07-27 | KRW 141.200,00 | 0,00 % | KRW 141.200,00 | KRW 142.500,00 | KRW 139.000,00 | 4,73K |
| 2026-07-24 | KRW 141.200,00 | -2,28 % | KRW 143.000,00 | KRW 144.500,00 | KRW 138.300,00 | 4,28K |
| 2026-07-23 | KRW 144.500,00 | +1,90 % | KRW 140.500,00 | KRW 146.000,00 | KRW 140.100,00 | 3,12K |
| 2026-07-22 | KRW 141.800,00 | -0,77 % | KRW 142.800,00 | KRW 146.900,00 | KRW 141.500,00 | 4,35K |
| 2026-07-21 | KRW 142.900,00 | +0,28 % | KRW 142.500,00 | KRW 143.500,00 | KRW 138.300,00 | 3,71K |
| 2026-07-20 | KRW 142.500,00 | -0,42 % | KRW 143.600,00 | KRW 144.500,00 | KRW 138.300,00 | 4,62K |
| 2026-07-16 | KRW 143.100,00 | -0,49 % | KRW 143.800,00 | KRW 146.900,00 | KRW 141.400,00 | 5,32K |
| 2026-07-15 | KRW 143.800,00 | +4,05 % | KRW 138.200,00 | KRW 144.000,00 | KRW 138.200,00 | 2,76K |
| 2026-07-14 | KRW 138.200,00 | -0,72 % | KRW 139.800,00 | KRW 142.000,00 | KRW 133.700,00 | 4,35K |
| 2026-07-13 | KRW 139.200,00 | 0,00 % | KRW 137.900,00 | KRW 142.000,00 | KRW 136.800,00 | 3,65K |
| 2026-07-10 | KRW 139.200,00 | +1,75 % | KRW 139.900,00 | KRW 141.300,00 | KRW 135.500,00 | 2,90K |
| 2026-07-09 | KRW 136.800,00 | -2,56 % | KRW 139.900,00 | KRW 141.100,00 | KRW 132.900,00 | 3,32K |
| 2026-07-08 | KRW 140.400,00 | +3,16 % | KRW 136.100,00 | KRW 141.500,00 | KRW 134.000,00 | 4,01K |
| 2026-07-07 | KRW 136.100,00 | -0,37 % | KRW 136.600,00 | KRW 140.300,00 | KRW 134.500,00 | 1,00K |
| 2026-07-06 | KRW 136.600,00 | -1,16 % | KRW 138.200,00 | KRW 139.900,00 | KRW 135.800,00 | 2,22K |
| 2026-07-03 | KRW 138.200,00 | -1,36 % | KRW 140.200,00 | KRW 140.800,00 | KRW 135.200,00 | 1,89K |
| 2026-07-02 | KRW 140.100,00 | +3,01 % | KRW 136.000,00 | KRW 142.500,00 | KRW 134.100,00 | 4,62K |
| 2026-07-01 | KRW 136.000,00 | +3,50 % | KRW 132.500,00 | KRW 136.300,00 | KRW 130.400,00 | 3,00K |
| 2026-06-30 | KRW 131.400,00 | +1,47 % | KRW 130.000,00 | KRW 132.800,00 | KRW 127.200,00 | 2,46K |
| 2026-06-29 | KRW 129.500,00 | +2,61 % | KRW 126.200,00 | KRW 129.700,00 | KRW 122.800,00 | 2,75K |
| 2026-06-26 | KRW 126.200,00 | +1,94 % | KRW 124.800,00 | KRW 126.700,00 | KRW 122.100,00 | 3,38K |
| 2026-06-25 | KRW 123.800,00 | -4,77 % | KRW 130.100,00 | KRW 130.100,00 | KRW 123.200,00 | 5,53K |
| 2026-06-24 | KRW 130.000,00 | +2,77 % | KRW 126.500,00 | KRW 130.000,00 | KRW 124.700,00 | 4,40K |
| 2026-06-23 | KRW 126.500,00 | +2,85 % | KRW 126.000,00 | KRW 138.000,00 | KRW 125.500,00 | 11,79K |
| 2026-06-22 | KRW 123.000,00 | 0,00 % | KRW 124.700,00 | KRW 127.100,00 | KRW 122.500,00 | 3,71K |
| 2026-06-19 | KRW 123.000,00 | -2,23 % | KRW 126.400,00 | KRW 126.500,00 | KRW 121.500,00 | 2,34K |
| 2026-06-18 | KRW 125.800,00 | +0,08 % | KRW 128.200,00 | KRW 128.200,00 | KRW 125.800,00 | 716 |
| 2026-06-17 | KRW 125.700,00 | -0,24 % | KRW 126.100,00 | KRW 129.200,00 | KRW 124.300,00 | 3,71K |
| 2026-06-16 | KRW 126.000,00 | +0,08 % | KRW 126.000,00 | KRW 129.400,00 | KRW 126.000,00 | 1,95K |
| 2026-06-15 | KRW 125.900,00 | 0,00 % | KRW 128.500,00 | KRW 129.900,00 | KRW 125.900,00 | 1,14K |
| 2026-06-12 | KRW 125.900,00 | +0,80 % | KRW 126.500,00 | KRW 129.400,00 | KRW 122.700,00 | 3,94K |
| 2026-06-11 | KRW 124.900,00 | +4,43 % | KRW 122.000,00 | KRW 126.000,00 | KRW 118.100,00 | 4,06K |
| 2026-06-10 | KRW 119.600,00 | 0,00 % | KRW 119.700,00 | KRW 121.600,00 | KRW 118.000,00 | 2,72K |
| 2026-06-09 | KRW 119.600,00 | +0,59 % | KRW 119.100,00 | KRW 122.000,00 | KRW 118.900,00 | 1,73K |
| 2026-06-08 | KRW 118.900,00 | -1,98 % | KRW 121.300,00 | KRW 122.800,00 | KRW 116.500,00 | 2,57K |
| 2026-06-05 | KRW 121.300,00 | -0,66 % | KRW 124.400,00 | KRW 126.300,00 | KRW 120.100,00 | 2,30K |
| 2026-06-04 | KRW 122.100,00 | +2,78 % | KRW 118.800,00 | KRW 126.000,00 | KRW 118.800,00 | 3,58K |
| 2026-06-02 | KRW 118.800,00 | -0,59 % | KRW 120.800,00 | KRW 121.000,00 | KRW 117.600,00 | 3,27K |
| 2026-06-01 | KRW 119.500,00 | -3,08 % | KRW 123.400,00 | KRW 123.400,00 | KRW 119.100,00 | 4,93K |
| 2026-05-29 | KRW 123.300,00 | -1,75 % | KRW 125.600,00 | KRW 125.600,00 | KRW 122.000,00 | 2,69K |
| 2026-05-28 | KRW 125.500,00 | +0,48 % | KRW 124.900,00 | KRW 126.000,00 | KRW 122.000,00 | 2,59K |
| 2026-05-27 | KRW 124.900,00 | -2,42 % | KRW 129.500,00 | KRW 129.500,00 | KRW 124.800,00 | 3,21K |
| 2026-05-26 | KRW 128.000,00 | -1,54 % | KRW 133.900,00 | KRW 133.900,00 | KRW 127.400,00 | 6,01K |
| 2026-05-22 | KRW 130.000,00 | +3,17 % | KRW 126.000,00 | KRW 132.000,00 | KRW 125.500,00 | 4,27K |
| 2026-05-21 | KRW 126.000,00 | +4,13 % | KRW 123.000,00 | KRW 128.600,00 | KRW 121.000,00 | 5,90K |
| 2026-05-20 | KRW 121.000,00 | +0,83 % | KRW 121.000,00 | KRW 122.000,00 | KRW 118.500,00 | 2,43K |