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 178.800,00 | +1,94 % | KRW 177.200,00 | KRW 182.400,00 | KRW 177.200,00 | 197,02K |
| 2026-09-29 | KRW 175.400,00 | -5,29 % | KRW 182.900,00 | KRW 183.000,00 | KRW 173.300,00 | 318,50K |
| 2026-09-28 | KRW 185.200,00 | +2,95 % | KRW 180.000,00 | KRW 186.300,00 | KRW 179.200,00 | 356,86K |
| 2026-09-23 | KRW 179.900,00 | -2,33 % | KRW 186.200,00 | KRW 193.500,00 | KRW 179.200,00 | 555,38K |
| 2026-09-22 | KRW 184.200,00 | +3,43 % | KRW 180.100,00 | KRW 187.800,00 | KRW 177.500,00 | 365,08K |
| 2026-09-21 | KRW 178.100,00 | -3,15 % | KRW 184.000,00 | KRW 184.000,00 | KRW 177.600,00 | 225,05K |
| 2026-09-18 | KRW 183.900,00 | +0,93 % | KRW 186.900,00 | KRW 188.100,00 | KRW 181.700,00 | 199,13K |
| 2026-09-17 | KRW 182.200,00 | -3,19 % | KRW 188.800,00 | KRW 189.900,00 | KRW 181.700,00 | 209,00K |
| 2026-09-16 | KRW 188.200,00 | -0,58 % | KRW 187.500,00 | KRW 193.900,00 | KRW 185.700,00 | 294,19K |
| 2026-09-15 | KRW 189.300,00 | +5,81 % | KRW 180.100,00 | KRW 192.800,00 | KRW 177.300,00 | 411,85K |
| 2026-09-14 | KRW 178.900,00 | -3,45 % | KRW 182.100,00 | KRW 184.300,00 | KRW 178.400,00 | 197,33K |
| 2026-09-11 | KRW 185.300,00 | -3,99 % | KRW 186.900,00 | KRW 189.800,00 | KRW 184.900,00 | 206,65K |
| 2026-09-10 | KRW 193.000,00 | +0,47 % | KRW 188.100,00 | KRW 197.300,00 | KRW 186.600,00 | 429,08K |
| 2026-09-09 | KRW 192.100,00 | +6,37 % | KRW 180.600,00 | KRW 192.400,00 | KRW 180.600,00 | 300,26K |
| 2026-09-08 | KRW 180.600,00 | -1,10 % | KRW 187.900,00 | KRW 192.500,00 | KRW 180.600,00 | 279,90K |
| 2026-09-07 | KRW 182.600,00 | -0,54 % | KRW 183.900,00 | KRW 184.900,00 | KRW 180.300,00 | 174,55K |
| 2026-09-04 | KRW 183.600,00 | -0,11 % | KRW 186.000,00 | KRW 190.100,00 | KRW 182.200,00 | 248,87K |
| 2026-09-03 | KRW 183.800,00 | +4,43 % | KRW 180.100,00 | KRW 187.200,00 | KRW 174.600,00 | 407,97K |
| 2026-09-02 | KRW 176.000,00 | -8,00 % | KRW 185.300,00 | KRW 188.800,00 | KRW 175.600,00 | 317,05K |
| 2026-09-01 | KRW 191.300,00 | -4,59 % | KRW 197.100,00 | KRW 198.300,00 | KRW 189.300,00 | 424,79K |
| 2026-08-31 | KRW 200.500,00 | +7,62 % | KRW 184.700,00 | KRW 201.000,00 | KRW 183.200,00 | 811,60K |
| 2026-08-28 | KRW 186.300,00 | +1,25 % | KRW 181.100,00 | KRW 188.800,00 | KRW 180.100,00 | 320,66K |
| 2026-08-27 | KRW 184.000,00 | +9,07 % | KRW 170.400,00 | KRW 186.900,00 | KRW 170.200,00 | 659,76K |
| 2026-08-26 | KRW 168.700,00 | +0,54 % | KRW 167.500,00 | KRW 169.500,00 | KRW 163.200,00 | 167,78K |
| 2026-08-25 | KRW 167.800,00 | -1,81 % | KRW 168.400,00 | KRW 169.900,00 | KRW 161.700,00 | 263,85K |
| 2026-08-24 | KRW 170.900,00 | +10,33 % | KRW 158.000,00 | KRW 173.700,00 | KRW 158.000,00 | 578,44K |
| 2026-08-21 | KRW 154.900,00 | -5,14 % | KRW 159.000,00 | KRW 159.100,00 | KRW 154.000,00 | 230,42K |
| 2026-08-20 | KRW 163.300,00 | +1,87 % | KRW 162.200,00 | KRW 168.700,00 | KRW 161.800,00 | 242,38K |
| 2026-08-19 | KRW 160.300,00 | -0,06 % | KRW 154.800,00 | KRW 161.600,00 | KRW 153.300,00 | 189,63K |
| 2026-08-18 | KRW 160.400,00 | -5,92 % | KRW 169.700,00 | KRW 170.900,00 | KRW 159.000,00 | 297,53K |
| 2026-08-14 | KRW 170.500,00 | +2,77 % | KRW 166.500,00 | KRW 171.400,00 | KRW 163.100,00 | 244,91K |
| 2026-08-13 | KRW 165.900,00 | +3,69 % | KRW 160.700,00 | KRW 167.900,00 | KRW 159.000,00 | 375,51K |
| 2026-08-12 | KRW 160.000,00 | +1,98 % | KRW 157.500,00 | KRW 161.900,00 | KRW 155.100,00 | 251,32K |
| 2026-08-11 | KRW 156.900,00 | -5,20 % | KRW 163.300,00 | KRW 164.400,00 | KRW 156.800,00 | 286,77K |
| 2026-08-10 | KRW 165.500,00 | +6,23 % | KRW 155.900,00 | KRW 166.000,00 | KRW 152.200,00 | 494,26K |
| 2026-08-07 | KRW 155.800,00 | +5,63 % | KRW 168.800,00 | KRW 168.800,00 | KRW 150.200,00 | 970,54K |
| 2026-08-06 | KRW 147.500,00 | +0,89 % | KRW 146.000,00 | KRW 151.000,00 | KRW 142.900,00 | 189,36K |
| 2026-08-05 | KRW 146.200,00 | +2,38 % | KRW 147.200,00 | KRW 148.000,00 | KRW 144.100,00 | 139,77K |
| 2026-08-04 | KRW 142.800,00 | +4,39 % | KRW 138.100,00 | KRW 143.200,00 | KRW 136.300,00 | 183,17K |
| 2026-08-03 | KRW 136.800,00 | -0,65 % | KRW 134.300,00 | KRW 140.600,00 | KRW 129.600,00 | 295,68K |
| 2026-07-31 | KRW 137.700,00 | +5,76 % | KRW 134.700,00 | KRW 139.300,00 | KRW 129.000,00 | 415,74K |
| 2026-07-30 | KRW 130.200,00 | +6,63 % | KRW 114.800,00 | KRW 136.500,00 | KRW 114.700,00 | 544,21K |
| 2026-07-29 | KRW 122.100,00 | -8,13 % | KRW 132.900,00 | KRW 134.500,00 | KRW 115.400,00 | 362,83K |
| 2026-07-28 | KRW 132.900,00 | -7,45 % | KRW 139.800,00 | KRW 140.300,00 | KRW 131.500,00 | 224,08K |
| 2026-07-27 | KRW 143.600,00 | +1,41 % | KRW 143.900,00 | KRW 145.000,00 | KRW 139.100,00 | 160,34K |
| 2026-07-24 | KRW 141.600,00 | -6,96 % | KRW 148.400,00 | KRW 148.900,00 | KRW 140.000,00 | 185,25K |
| 2026-07-23 | KRW 152.200,00 | +7,87 % | KRW 141.200,00 | KRW 152.700,00 | KRW 141.000,00 | 213,28K |
| 2026-07-22 | KRW 141.100,00 | +1,80 % | KRW 142.100,00 | KRW 146.000,00 | KRW 140.400,00 | 158,81K |
| 2026-07-21 | KRW 138.600,00 | +1,32 % | KRW 134.800,00 | KRW 139.500,00 | KRW 133.000,00 | 196,43K |
| 2026-07-20 | KRW 136.800,00 | -7,32 % | KRW 144.000,00 | KRW 145.400,00 | KRW 135.200,00 | 244,08K |
| 2026-07-16 | KRW 147.600,00 | -3,66 % | KRW 152.000,00 | KRW 157.000,00 | KRW 145.300,00 | 304,30K |
| 2026-07-15 | KRW 153.200,00 | +6,17 % | KRW 148.600,00 | KRW 156.000,00 | KRW 148.000,00 | 201,87K |
| 2026-07-14 | KRW 144.300,00 | -4,25 % | KRW 151.900,00 | KRW 153.400,00 | KRW 140.600,00 | 302,56K |
| 2026-07-13 | KRW 150.700,00 | -0,72 % | KRW 151.900,00 | KRW 159.700,00 | KRW 149.100,00 | 342,80K |
| 2026-07-10 | KRW 151.800,00 | +3,97 % | KRW 148.200,00 | KRW 159.400,00 | KRW 148.200,00 | 306,37K |
| 2026-07-09 | KRW 146.000,00 | +0,90 % | KRW 145.100,00 | KRW 153.000,00 | KRW 142.000,00 | 618,10K |
| 2026-07-08 | KRW 144.700,00 | -8,53 % | KRW 152.600,00 | KRW 154.600,00 | KRW 143.400,00 | 330,66K |
| 2026-07-07 | KRW 158.200,00 | -0,82 % | KRW 158.700,00 | KRW 160.000,00 | KRW 152.800,00 | 299,50K |
| 2026-07-06 | KRW 159.500,00 | -1,66 % | KRW 162.600,00 | KRW 163.800,00 | KRW 151.400,00 | 267,49K |
| 2026-07-03 | KRW 162.200,00 | -0,86 % | KRW 163.400,00 | KRW 163.600,00 | KRW 149.500,00 | 402,16K |
| 2026-07-02 | KRW 163.600,00 | -3,88 % | KRW 169.000,00 | KRW 169.000,00 | KRW 159.500,00 | 301,17K |
| 2026-07-01 | KRW 170.200,00 | -3,08 % | KRW 178.200,00 | KRW 178.200,00 | KRW 167.100,00 | 333,20K |
| 2026-06-30 | KRW 175.600,00 | -6,40 % | KRW 186.100,00 | KRW 186.100,00 | KRW 174.500,00 | 389,17K |
| 2026-06-29 | KRW 187.600,00 | +16,81 % | KRW 162.000,00 | KRW 187.800,00 | KRW 159.000,00 | 479,72K |
| 2026-06-26 | KRW 160.600,00 | -5,64 % | KRW 168.600,00 | KRW 171.300,00 | KRW 155.700,00 | 357,40K |
| 2026-06-25 | KRW 170.200,00 | -4,44 % | KRW 179.700,00 | KRW 182.700,00 | KRW 170.000,00 | 288,67K |
| 2026-06-24 | KRW 178.100,00 | +3,01 % | KRW 170.200,00 | KRW 182.900,00 | KRW 167.100,00 | 299,43K |
| 2026-06-23 | KRW 172.900,00 | -9,95 % | KRW 191.800,00 | KRW 198.100,00 | KRW 172.000,00 | 330,79K |
| 2026-06-22 | KRW 192.000,00 | -3,76 % | KRW 199.100,00 | KRW 201.000,00 | KRW 189.500,00 | 233,72K |
| 2026-06-19 | KRW 199.500,00 | -1,24 % | KRW 202.000,00 | KRW 210.500,00 | KRW 192.000,00 | 344,75K |
| 2026-06-18 | KRW 202.000,00 | -3,58 % | KRW 206.000,00 | KRW 209.000,00 | KRW 199.700,00 | 229,71K |
| 2026-06-17 | KRW 209.500,00 | +0,24 % | KRW 210.500,00 | KRW 213.000,00 | KRW 205.000,00 | 146,61K |
| 2026-06-16 | KRW 209.000,00 | -0,71 % | KRW 210.500,00 | KRW 212.000,00 | KRW 205.500,00 | 157,43K |
| 2026-06-15 | KRW 210.500,00 | +5,57 % | KRW 207.000,00 | KRW 212.000,00 | KRW 203.500,00 | 174,68K |
| 2026-06-12 | KRW 199.400,00 | +7,96 % | KRW 194.900,00 | KRW 205.500,00 | KRW 192.200,00 | 317,10K |
| 2026-06-11 | KRW 184.700,00 | -1,55 % | KRW 181.100,00 | KRW 187.400,00 | KRW 177.400,00 | 434,52K |
| 2026-06-10 | KRW 187.600,00 | -2,80 % | KRW 191.200,00 | KRW 197.300,00 | KRW 182.600,00 | 20 |
| 2026-06-09 | KRW 193.000,00 | +2,82 % | KRW 189.600,00 | KRW 197.400,00 | KRW 185.000,00 | 287,08K |
| 2026-06-08 | KRW 187.700,00 | -10,19 % | KRW 190.200,00 | KRW 197.000,00 | KRW 186.200,00 | 301,46K |
| 2026-06-05 | KRW 209.000,00 | -5,64 % | KRW 220.000,00 | KRW 222.000,00 | KRW 203.000,00 | 204,02K |
| 2026-06-04 | KRW 221.500,00 | -0,45 % | KRW 224.000,00 | KRW 233.000,00 | KRW 217.000,00 | 230,03K |
| 2026-06-02 | KRW 222.500,00 | -3,68 % | KRW 227.500,00 | KRW 244.500,00 | KRW 221.500,00 | 453,64K |
| 2026-06-01 | KRW 231.000,00 | -5,91 % | KRW 241.000,00 | KRW 242.000,00 | KRW 230.000,00 | 368,52K |
| 2026-05-29 | KRW 245.500,00 | +3,15 % | KRW 237.500,00 | KRW 249.500,00 | KRW 231.500,00 | 630,10K |
| 2026-05-28 | KRW 238.000,00 | +3,93 % | KRW 240.000,00 | KRW 241.500,00 | KRW 225.500,00 | 329,00K |
| 2026-05-27 | KRW 229.000,00 | -4,78 % | KRW 240.000,00 | KRW 244.000,00 | KRW 229.000,00 | 274,94K |
| 2026-05-26 | KRW 240.500,00 | -1,03 % | KRW 249.500,00 | KRW 250.000,00 | KRW 240.000,00 | 209,83K |
| 2026-05-22 | KRW 243.000,00 | +4,74 % | KRW 239.000,00 | KRW 249.000,00 | KRW 234.500,00 | 290,03K |
| 2026-05-21 | KRW 232.000,00 | +7,16 % | KRW 227.000,00 | KRW 233.500,00 | KRW 223.500,00 | 236,58K |
| 2026-05-20 | KRW 216.500,00 | -3,35 % | KRW 224.500,00 | KRW 225.000,00 | KRW 211.500,00 | 305,25K |