Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 95.200,00 | 0,00 % | KRW 95.500,00 | KRW 95.500,00 | KRW 94.500,00 | 2,60K |
| 2026-10-01 | KRW 95.200,00 | +0,53 % | KRW 95.500,00 | KRW 95.500,00 | KRW 94.300,00 | 11,23K |
| 2026-09-30 | KRW 94.700,00 | -0,53 % | KRW 96.300,00 | KRW 96.700,00 | KRW 94.600,00 | 13,53K |
| 2026-09-29 | KRW 95.200,00 | -1,45 % | KRW 96.700,00 | KRW 96.800,00 | KRW 95.000,00 | 9,02K |
| 2026-09-28 | KRW 96.600,00 | +0,84 % | KRW 95.500,00 | KRW 96.800,00 | KRW 95.100,00 | 16,25K |
| 2026-09-23 | KRW 95.800,00 | +0,95 % | KRW 95.700,00 | KRW 96.000,00 | KRW 95.000,00 | 10,49K |
| 2026-09-22 | KRW 94.900,00 | +0,42 % | KRW 95.500,00 | KRW 95.500,00 | KRW 94.500,00 | 13,09K |
| 2026-09-21 | KRW 94.500,00 | +0,53 % | KRW 94.200,00 | KRW 95.600,00 | KRW 94.000,00 | 10,80K |
| 2026-09-18 | KRW 94.000,00 | -0,84 % | KRW 95.100,00 | KRW 95.300,00 | KRW 93.800,00 | 12,20K |
| 2026-09-17 | KRW 94.800,00 | -0,32 % | KRW 95.300,00 | KRW 95.600,00 | KRW 94.700,00 | 12,63K |
| 2026-09-16 | KRW 95.100,00 | -1,25 % | KRW 96.600,00 | KRW 96.700,00 | KRW 94.700,00 | 14,34K |
| 2026-09-15 | KRW 96.300,00 | -0,93 % | KRW 96.500,00 | KRW 96.700,00 | KRW 96.000,00 | 13,88K |
| 2026-09-14 | KRW 97.200,00 | -0,41 % | KRW 96.800,00 | KRW 97.300,00 | KRW 96.200,00 | 9,92K |
| 2026-09-11 | KRW 97.600,00 | +0,10 % | KRW 96.600,00 | KRW 97.700,00 | KRW 96.200,00 | 9,99K |
| 2026-09-10 | KRW 97.500,00 | 0,00 % | KRW 97.200,00 | KRW 97.500,00 | KRW 96.200,00 | 20,06K |
| 2026-09-09 | KRW 97.500,00 | -1,02 % | KRW 98.800,00 | KRW 98.800,00 | KRW 97.200,00 | 14,10K |
| 2026-09-08 | KRW 98.500,00 | -0,20 % | KRW 98.700,00 | KRW 99.200,00 | KRW 98.100,00 | 10,64K |
| 2026-09-07 | KRW 98.700,00 | +0,41 % | KRW 98.900,00 | KRW 98.900,00 | KRW 97.800,00 | 9,07K |
| 2026-09-04 | KRW 98.300,00 | 0,00 % | KRW 99.100,00 | KRW 99.100,00 | KRW 97.500,00 | 8,94K |
| 2026-09-03 | KRW 98.300,00 | +0,82 % | KRW 97.500,00 | KRW 99.200,00 | KRW 97.200,00 | 12,60K |
| 2026-09-02 | KRW 97.500,00 | -1,61 % | KRW 98.300,00 | KRW 98.800,00 | KRW 97.400,00 | 14,86K |
| 2026-09-01 | KRW 99.100,00 | -0,70 % | KRW 99.400,00 | KRW 100.000,00 | KRW 98.400,00 | 14,12K |
| 2026-08-31 | KRW 99.800,00 | +0,20 % | KRW 99.000,00 | KRW 99.900,00 | KRW 98.500,00 | 11,27K |
| 2026-08-28 | KRW 99.600,00 | +2,15 % | KRW 97.000,00 | KRW 100.200,00 | KRW 96.600,00 | 26,61K |
| 2026-08-27 | KRW 97.500,00 | -1,02 % | KRW 98.600,00 | KRW 99.200,00 | KRW 96.700,00 | 22,69K |
| 2026-08-26 | KRW 98.500,00 | +0,82 % | KRW 97.900,00 | KRW 98.500,00 | KRW 97.100,00 | 15,66K |
| 2026-08-25 | KRW 97.700,00 | -0,31 % | KRW 98.000,00 | KRW 98.300,00 | KRW 96.800,00 | 12,94K |
| 2026-08-24 | KRW 98.000,00 | +1,45 % | KRW 97.200,00 | KRW 98.200,00 | KRW 95.700,00 | 11,29K |
| 2026-08-21 | KRW 96.600,00 | -0,72 % | KRW 96.400,00 | KRW 98.000,00 | KRW 95.700,00 | 18,43K |
| 2026-08-20 | KRW 97.300,00 | +0,72 % | KRW 96.700,00 | KRW 98.700,00 | KRW 96.600,00 | 15,02K |
| 2026-08-19 | KRW 96.600,00 | -1,23 % | KRW 96.600,00 | KRW 97.800,00 | KRW 95.300,00 | 16,22K |
| 2026-08-18 | KRW 97.800,00 | -3,83 % | KRW 100.900,00 | KRW 101.600,00 | KRW 97.000,00 | 27,54K |
| 2026-08-14 | KRW 101.700,00 | +2,73 % | KRW 98.700,00 | KRW 102.200,00 | KRW 98.500,00 | 17,45K |
| 2026-08-13 | KRW 99.000,00 | -0,90 % | KRW 100.000,00 | KRW 100.500,00 | KRW 98.500,00 | 29,41K |
| 2026-08-12 | KRW 99.900,00 | -0,99 % | KRW 101.100,00 | KRW 101.600,00 | KRW 99.800,00 | 13,55K |
| 2026-08-11 | KRW 100.900,00 | -1,46 % | KRW 102.200,00 | KRW 103.200,00 | KRW 100.700,00 | 11,79K |
| 2026-08-10 | KRW 102.400,00 | -0,19 % | KRW 102.200,00 | KRW 103.400,00 | KRW 101.000,00 | 11,38K |
| 2026-08-07 | KRW 102.600,00 | +1,08 % | KRW 100.500,00 | KRW 102.600,00 | KRW 99.200,00 | 16,90K |
| 2026-08-06 | KRW 101.500,00 | +1,20 % | KRW 100.400,00 | KRW 101.500,00 | KRW 96.900,00 | 20,87K |
| 2026-08-05 | KRW 100.300,00 | -2,34 % | KRW 101.800,00 | KRW 103.700,00 | KRW 99.900,00 | 21,97K |
| 2026-08-04 | KRW 102.700,00 | +0,59 % | KRW 101.300,00 | KRW 103.000,00 | KRW 100.700,00 | 22,53K |
| 2026-08-03 | KRW 102.100,00 | +1,09 % | KRW 101.000,00 | KRW 103.000,00 | KRW 100.500,00 | 16,64K |
| 2026-07-31 | KRW 101.000,00 | -2,88 % | KRW 103.000,00 | KRW 104.000,00 | KRW 99.800,00 | 30,45K |
| 2026-07-30 | KRW 104.000,00 | +3,28 % | KRW 101.500,00 | KRW 104.400,00 | KRW 100.900,00 | 25,06K |
| 2026-07-29 | KRW 100.700,00 | +1,00 % | KRW 100.200,00 | KRW 104.700,00 | KRW 99.100,00 | 32,81K |
| 2026-07-28 | KRW 99.700,00 | -1,19 % | KRW 100.900,00 | KRW 100.900,00 | KRW 98.400,00 | 13,41K |
| 2026-07-27 | KRW 100.900,00 | +0,90 % | KRW 100.700,00 | KRW 102.100,00 | KRW 100.200,00 | 12,23K |
| 2026-07-24 | KRW 100.000,00 | +0,10 % | KRW 98.300,00 | KRW 101.900,00 | KRW 98.300,00 | 16,95K |
| 2026-07-23 | KRW 99.900,00 | +4,17 % | KRW 96.700,00 | KRW 100.500,00 | KRW 95.800,00 | 15,19K |
| 2026-07-22 | KRW 95.900,00 | -0,93 % | KRW 97.700,00 | KRW 98.700,00 | KRW 95.800,00 | 18,65K |
| 2026-07-21 | KRW 96.800,00 | +0,21 % | KRW 95.500,00 | KRW 98.100,00 | KRW 95.300,00 | 17,92K |
| 2026-07-20 | KRW 96.600,00 | -2,82 % | KRW 100.300,00 | KRW 100.400,00 | KRW 96.100,00 | 20,73K |
| 2026-07-16 | KRW 99.400,00 | +0,51 % | KRW 99.700,00 | KRW 100.600,00 | KRW 98.500,00 | 12,93K |
| 2026-07-15 | KRW 98.900,00 | +0,71 % | KRW 99.200,00 | KRW 100.100,00 | KRW 98.400,00 | 12,19K |
| 2026-07-14 | KRW 98.200,00 | -3,35 % | KRW 101.000,00 | KRW 101.000,00 | KRW 98.200,00 | 29,68K |
| 2026-07-13 | KRW 101.600,00 | +0,79 % | KRW 101.700,00 | KRW 104.300,00 | KRW 101.100,00 | 22,85K |
| 2026-07-10 | KRW 100.800,00 | +1,51 % | KRW 100.600,00 | KRW 104.000,00 | KRW 100.000,00 | 29,05K |
| 2026-07-09 | KRW 99.300,00 | -1,19 % | KRW 100.900,00 | KRW 100.900,00 | KRW 97.000,00 | 31,38K |
| 2026-07-08 | KRW 100.500,00 | -1,08 % | KRW 101.500,00 | KRW 101.800,00 | KRW 98.400,00 | 14,57K |
| 2026-07-07 | KRW 101.600,00 | +0,99 % | KRW 101.500,00 | KRW 102.100,00 | KRW 99.900,00 | 12,45K |
| 2026-07-06 | KRW 100.600,00 | +0,40 % | KRW 100.700,00 | KRW 101.500,00 | KRW 98.900,00 | 11,06K |
| 2026-07-03 | KRW 100.200,00 | -1,28 % | KRW 102.900,00 | KRW 102.900,00 | KRW 99.000,00 | 20,70K |
| 2026-07-02 | KRW 101.500,00 | +2,94 % | KRW 100.700,00 | KRW 104.800,00 | KRW 98.200,00 | 26,13K |
| 2026-07-01 | KRW 98.600,00 | -0,10 % | KRW 99.500,00 | KRW 100.000,00 | KRW 98.200,00 | 17,85K |
| 2026-06-30 | KRW 98.700,00 | -0,90 % | KRW 99.600,00 | KRW 99.700,00 | KRW 97.400,00 | 13,35K |
| 2026-06-29 | KRW 99.600,00 | +3,86 % | KRW 95.900,00 | KRW 99.600,00 | KRW 95.000,00 | 18,63K |
| 2026-06-26 | KRW 95.900,00 | -0,93 % | KRW 97.500,00 | KRW 97.500,00 | KRW 93.900,00 | 29,55K |
| 2026-06-25 | KRW 96.800,00 | -1,02 % | KRW 98.600,00 | KRW 99.200,00 | KRW 96.800,00 | 13,58K |
| 2026-06-24 | KRW 97.800,00 | +0,82 % | KRW 97.400,00 | KRW 98.700,00 | KRW 95.500,00 | 29,41K |
| 2026-06-23 | KRW 97.000,00 | -1,62 % | KRW 99.200,00 | KRW 99.700,00 | KRW 97.000,00 | 28,58K |
| 2026-06-22 | KRW 98.600,00 | -2,86 % | KRW 101.900,00 | KRW 101.900,00 | KRW 98.500,00 | 20,47K |
| 2026-06-19 | KRW 101.500,00 | -1,65 % | KRW 103.200,00 | KRW 103.400,00 | KRW 100.000,00 | 33,34K |
| 2026-06-18 | KRW 103.200,00 | -2,64 % | KRW 105.100,00 | KRW 105.500,00 | KRW 103.000,00 | 18,95K |
| 2026-06-17 | KRW 106.000,00 | -1,30 % | KRW 107.200,00 | KRW 107.700,00 | KRW 105.600,00 | 18,23K |
| 2026-06-16 | KRW 107.400,00 | -0,46 % | KRW 107.100,00 | KRW 108.200,00 | KRW 106.300,00 | 26,98K |
| 2026-06-15 | KRW 107.900,00 | +2,18 % | KRW 107.700,00 | KRW 107.900,00 | KRW 105.000,00 | 30,74K |
| 2026-06-12 | KRW 105.600,00 | +4,14 % | KRW 103.800,00 | KRW 107.500,00 | KRW 103.800,00 | 40,90K |
| 2026-06-11 | KRW 101.400,00 | -0,59 % | KRW 101.000,00 | KRW 103.100,00 | KRW 100.000,00 | 45,69K |
| 2026-06-10 | KRW 102.000,00 | -2,86 % | KRW 104.800,00 | KRW 104.900,00 | KRW 100.000,00 | 23,18K |
| 2026-06-09 | KRW 105.000,00 | +0,29 % | KRW 104.300,00 | KRW 106.700,00 | KRW 101.500,00 | 27,53K |
| 2026-06-08 | KRW 104.700,00 | -3,06 % | KRW 104.100,00 | KRW 106.900,00 | KRW 101.500,00 | 20,45K |
| 2026-06-05 | KRW 108.000,00 | +1,03 % | KRW 107.600,00 | KRW 108.100,00 | KRW 104.300,00 | 33,07K |
| 2026-06-04 | KRW 106.900,00 | -0,47 % | KRW 107.400,00 | KRW 109.400,00 | KRW 106.700,00 | 31,02K |
| 2026-06-02 | KRW 107.400,00 | -0,74 % | KRW 107.500,00 | KRW 109.000,00 | KRW 106.100,00 | 33,85K |
| 2026-06-01 | KRW 108.200,00 | -0,73 % | KRW 110.100,00 | KRW 110.500,00 | KRW 106.300,00 | 51,57K |
| 2026-05-29 | KRW 109.000,00 | +0,65 % | KRW 109.900,00 | KRW 111.400,00 | KRW 107.300,00 | 22,97K |
| 2026-05-28 | KRW 108.300,00 | -1,90 % | KRW 111.100,00 | KRW 111.100,00 | KRW 106.900,00 | 31,34K |
| 2026-05-27 | KRW 110.400,00 | -2,13 % | KRW 112.300,00 | KRW 112.800,00 | KRW 109.600,00 | 31,40K |
| 2026-05-26 | KRW 112.800,00 | -0,79 % | KRW 114.100,00 | KRW 115.000,00 | KRW 112.100,00 | 29,14K |
| 2026-05-22 | KRW 113.700,00 | -0,70 % | KRW 113.800,00 | KRW 115.300,00 | KRW 112.300,00 | 45,39K |