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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 201.000,00 | -1,71 % | KRW 200.500,00 | KRW 204.500,00 | KRW 199.500,00 | 2,54M |
| 2026-10-01 | KRW 204.500,00 | +4,76 % | KRW 195.000,00 | KRW 205.000,00 | KRW 193.300,00 | 2,79M |
| 2026-09-30 | KRW 195.200,00 | -4,31 % | KRW 204.000,00 | KRW 205.000,00 | KRW 195.000,00 | 5,12M |
| 2026-09-29 | KRW 204.000,00 | -1,45 % | KRW 204.000,00 | KRW 207.000,00 | KRW 199.900,00 | 3,82M |
| 2026-09-28 | KRW 207.000,00 | -5,91 % | KRW 216.500,00 | KRW 217.500,00 | KRW 206.500,00 | 6,88M |
| 2026-09-23 | KRW 220.000,00 | +4,02 % | KRW 217.000,00 | KRW 220.000,00 | KRW 216.500,00 | 5,82M |
| 2026-09-22 | KRW 211.500,00 | +1,68 % | KRW 215.000,00 | KRW 216.000,00 | KRW 210.000,00 | 5,38M |
| 2026-09-21 | KRW 208.000,00 | +6,07 % | KRW 199.800,00 | KRW 209.000,00 | KRW 199.600,00 | 4,47M |
| 2026-09-18 | KRW 196.100,00 | +1,45 % | KRW 200.000,00 | KRW 200.000,00 | KRW 195.500,00 | 3,81M |
| 2026-09-17 | KRW 193.300,00 | -0,67 % | KRW 196.500,00 | KRW 197.100,00 | KRW 191.900,00 | 3,59M |
| 2026-09-16 | KRW 194.600,00 | +4,01 % | KRW 187.200,00 | KRW 195.900,00 | KRW 186.100,00 | 3,64M |
| 2026-09-15 | KRW 187.100,00 | +2,02 % | KRW 183.500,00 | KRW 191.700,00 | KRW 183.400,00 | 3,95M |
| 2026-09-14 | KRW 183.400,00 | -5,12 % | KRW 185.900,00 | KRW 187.700,00 | KRW 183.400,00 | 3,20M |
| 2026-09-11 | KRW 193.300,00 | -4,78 % | KRW 195.000,00 | KRW 195.600,00 | KRW 191.000,00 | 2,99M |
| 2026-09-10 | KRW 203.000,00 | +2,78 % | KRW 198.400,00 | KRW 204.000,00 | KRW 195.500,00 | 3,54M |
| 2026-09-09 | KRW 197.500,00 | -0,45 % | KRW 198.300,00 | KRW 200.000,00 | KRW 195.600,00 | 2,77M |
| 2026-09-08 | KRW 198.400,00 | -0,60 % | KRW 200.000,00 | KRW 203.000,00 | KRW 197.900,00 | 3,59M |
| 2026-09-07 | KRW 199.600,00 | +4,18 % | KRW 197.000,00 | KRW 199.800,00 | KRW 195.300,00 | 3,94M |
| 2026-09-04 | KRW 191.600,00 | +4,07 % | KRW 185.500,00 | KRW 192.000,00 | KRW 185.400,00 | 2,51M |
| 2026-09-03 | KRW 184.100,00 | -0,75 % | KRW 187.800,00 | KRW 188.800,00 | KRW 179.700,00 | 1,91M |
| 2026-09-02 | KRW 185.500,00 | -2,52 % | KRW 187.000,00 | KRW 189.000,00 | KRW 184.300,00 | 1,87M |
| 2026-09-01 | KRW 190.300,00 | +2,04 % | KRW 186.500,00 | KRW 190.500,00 | KRW 184.500,00 | 2,02M |
| 2026-08-31 | KRW 186.500,00 | -0,16 % | KRW 180.900,00 | KRW 187.900,00 | KRW 179.200,00 | 3,63M |
| 2026-08-28 | KRW 186.800,00 | -3,86 % | KRW 189.800,00 | KRW 192.500,00 | KRW 186.200,00 | 3,27M |
| 2026-08-27 | KRW 194.300,00 | -1,27 % | KRW 203.500,00 | KRW 204.000,00 | KRW 192.500,00 | 4,00M |
| 2026-08-26 | KRW 196.800,00 | +1,18 % | KRW 193.100,00 | KRW 201.000,00 | KRW 190.200,00 | 4,87M |
| 2026-08-25 | KRW 194.500,00 | +2,75 % | KRW 182.100,00 | KRW 196.900,00 | KRW 181.700,00 | 7,29M |
| 2026-08-24 | KRW 189.300,00 | -8,55 % | KRW 197.400,00 | KRW 197.500,00 | KRW 188.500,00 | 6,67M |
| 2026-08-21 | KRW 207.000,00 | +8,26 % | KRW 190.100,00 | KRW 210.000,00 | KRW 188.600,00 | 10,63M |
| 2026-08-20 | KRW 191.200,00 | +10,07 % | KRW 180.000,00 | KRW 193.500,00 | KRW 176.700,00 | 3,72M |
| 2026-08-19 | KRW 173.700,00 | -7,75 % | KRW 176.400,00 | KRW 178.700,00 | KRW 172.700,00 | 3,10M |
| 2026-08-18 | KRW 188.300,00 | -3,73 % | KRW 197.500,00 | KRW 202.000,00 | KRW 186.700,00 | 4,35M |
| 2026-08-14 | KRW 195.600,00 | +4,15 % | KRW 191.600,00 | KRW 196.200,00 | KRW 188.100,00 | 3,86M |
| 2026-08-13 | KRW 187.800,00 | +0,91 % | KRW 190.000,00 | KRW 191.000,00 | KRW 186.200,00 | 5,59M |
| 2026-08-12 | KRW 186.100,00 | +3,27 % | KRW 182.500,00 | KRW 189.500,00 | KRW 180.500,00 | 3,17M |
| 2026-08-11 | KRW 180.200,00 | +4,77 % | KRW 170.000,00 | KRW 181.700,00 | KRW 169.400,00 | 2,50M |
| 2026-08-10 | KRW 172.000,00 | +1,12 % | KRW 172.200,00 | KRW 175.800,00 | KRW 169.300,00 | 1,94M |
| 2026-08-07 | KRW 170.100,00 | -1,16 % | KRW 177.100,00 | KRW 179.200,00 | KRW 168.800,00 | 2,78M |
| 2026-08-06 | KRW 172.100,00 | -6,42 % | KRW 180.100,00 | KRW 183.700,00 | KRW 172.000,00 | 3,36M |
| 2026-08-05 | KRW 183.900,00 | +4,25 % | KRW 185.200,00 | KRW 186.300,00 | KRW 180.100,00 | 2,27M |
| 2026-08-04 | KRW 176.400,00 | -0,90 % | KRW 183.200,00 | KRW 183.500,00 | KRW 170.900,00 | 2,57M |
| 2026-08-03 | KRW 178.000,00 | -6,81 % | KRW 183.000,00 | KRW 184.900,00 | KRW 177.400,00 | 3,31M |
| 2026-07-31 | KRW 191.000,00 | +26,49 % | KRW 180.500,00 | KRW 192.000,00 | KRW 174.100,00 | 8,67M |
| 2026-07-30 | KRW 151.000,00 | -1,56 % | KRW 153.900,00 | KRW 165.400,00 | KRW 147.600,00 | 5,68M |
| 2026-07-29 | KRW 153.400,00 | -3,03 % | KRW 160.100,00 | KRW 171.000,00 | KRW 139.600,00 | 8,25M |
| 2026-07-28 | KRW 158.200,00 | -12,01 % | KRW 167.100,00 | KRW 170.900,00 | KRW 157.000,00 | 5,78M |
| 2026-07-27 | KRW 179.800,00 | +1,52 % | KRW 182.000,00 | KRW 184.900,00 | KRW 170.000,00 | 2,10M |
| 2026-07-24 | KRW 177.100,00 | -7,33 % | KRW 190.600,00 | KRW 190.600,00 | KRW 173.000,00 | 3,02M |
| 2026-07-23 | KRW 191.100,00 | +3,24 % | KRW 193.800,00 | KRW 193.800,00 | KRW 187.200,00 | 2,37M |
| 2026-07-22 | KRW 185.100,00 | +2,27 % | KRW 192.000,00 | KRW 193.500,00 | KRW 183.600,00 | 3,88M |
| 2026-07-21 | KRW 181.000,00 | +6,97 % | KRW 170.000,00 | KRW 181.500,00 | KRW 169.100,00 | 3,14M |
| 2026-07-20 | KRW 169.200,00 | -1,63 % | KRW 165.000,00 | KRW 176.000,00 | KRW 163.900,00 | 4,68M |
| 2026-07-16 | KRW 172.000,00 | -10,42 % | KRW 183.400,00 | KRW 184.900,00 | KRW 171.200,00 | 4,49M |
| 2026-07-15 | KRW 192.000,00 | +5,38 % | KRW 198.000,00 | KRW 198.100,00 | KRW 190.500,00 | 3,13M |
| 2026-07-14 | KRW 182.200,00 | +3,00 % | KRW 175.300,00 | KRW 186.400,00 | KRW 171.000,00 | 6,19M |
| 2026-07-13 | KRW 176.900,00 | -8,96 % | KRW 193.800,00 | KRW 197.300,00 | KRW 175.000,00 | 4,42M |
| 2026-07-10 | KRW 194.300,00 | +4,69 % | KRW 194.100,00 | KRW 199.300,00 | KRW 186.500,00 | 3,55M |
| 2026-07-09 | KRW 185.600,00 | -0,70 % | KRW 193.000,00 | KRW 197.500,00 | KRW 182.100,00 | 4,56M |
| 2026-07-08 | KRW 186.900,00 | -6,22 % | KRW 193.200,00 | KRW 203.000,00 | KRW 183.600,00 | 4,24M |
| 2026-07-07 | KRW 199.300,00 | -6,21 % | KRW 207.000,00 | KRW 214.000,00 | KRW 193.500,00 | 3,98M |
| 2026-07-06 | KRW 212.500,00 | +2,16 % | KRW 210.000,00 | KRW 220.500,00 | KRW 203.000,00 | 4,06M |
| 2026-07-03 | KRW 208.000,00 | +10,23 % | KRW 191.000,00 | KRW 208.500,00 | KRW 188.100,00 | 5,36M |
| 2026-07-02 | KRW 188.700,00 | -7,73 % | KRW 195.000,00 | KRW 200.500,00 | KRW 187.400,00 | 4,59M |
| 2026-07-01 | KRW 204.500,00 | -3,54 % | KRW 212.500,00 | KRW 218.000,00 | KRW 199.400,00 | 3,28M |
| 2026-06-30 | KRW 212.000,00 | +0,71 % | KRW 210.000,00 | KRW 218.000,00 | KRW 205.000,00 | 4,36M |
| 2026-06-29 | KRW 210.500,00 | -4,54 % | KRW 214.000,00 | KRW 215.500,00 | KRW 206.000,00 | 3,46M |
| 2026-06-26 | KRW 220.500,00 | -6,17 % | KRW 230.500,00 | KRW 232.000,00 | KRW 214.000,00 | 4,99M |
| 2026-06-25 | KRW 235.000,00 | +10,07 % | KRW 225.000,00 | KRW 240.500,00 | KRW 222.500,00 | 8,04M |
| 2026-06-24 | KRW 213.500,00 | +5,43 % | KRW 203.500,00 | KRW 218.500,00 | KRW 203.500,00 | 4,75M |
| 2026-06-23 | KRW 202.500,00 | -9,60 % | KRW 224.000,00 | KRW 227.500,00 | KRW 202.500,00 | 4,76M |
| 2026-06-22 | KRW 224.000,00 | +0,90 % | KRW 213.000,00 | KRW 232.000,00 | KRW 213.000,00 | 3,74M |
| 2026-06-19 | KRW 222.000,00 | -2,84 % | KRW 235.000,00 | KRW 237.000,00 | KRW 217.000,00 | 6,19M |
| 2026-06-18 | KRW 228.500,00 | +0,88 % | KRW 225.500,00 | KRW 231.000,00 | KRW 224.500,00 | 5,12M |
| 2026-06-17 | KRW 226.500,00 | +1,12 % | KRW 216.500,00 | KRW 226.500,00 | KRW 216.000,00 | 2,93M |
| 2026-06-16 | KRW 224.000,00 | +3,70 % | KRW 220.000,00 | KRW 224.500,00 | KRW 216.000,00 | 3,34M |
| 2026-06-15 | KRW 216.000,00 | +4,35 % | KRW 220.000,00 | KRW 220.000,00 | KRW 213.500,00 | 3,08M |
| 2026-06-12 | KRW 207.000,00 | +6,98 % | KRW 206.000,00 | KRW 215.000,00 | KRW 203.000,00 | 4,67M |
| 2026-06-11 | KRW 193.500,00 | +1,04 % | KRW 183.900,00 | KRW 195.400,00 | KRW 183.000,00 | 4,01M |
| 2026-06-10 | KRW 191.500,00 | -5,90 % | KRW 198.500,00 | KRW 199.700,00 | KRW 187.200,00 | 8,57K |
| 2026-06-09 | KRW 203.500,00 | +5,71 % | KRW 205.000,00 | KRW 207.000,00 | KRW 195.200,00 | 5,32M |
| 2026-06-08 | KRW 192.500,00 | -8,77 % | KRW 181.000,00 | KRW 205.000,00 | KRW 180.900,00 | 4,79M |
| 2026-06-05 | KRW 211.000,00 | -4,09 % | KRW 206.500,00 | KRW 217.500,00 | KRW 205.500,00 | 5,96M |
| 2026-06-04 | KRW 220.000,00 | -4,97 % | KRW 221.000,00 | KRW 230.000,00 | KRW 220.000,00 | 7,59M |
| 2026-06-02 | KRW 231.500,00 | +1,09 % | KRW 231.500,00 | KRW 243.500,00 | KRW 223.500,00 | 9,33M |
| 2026-06-01 | KRW 229.000,00 | +13,09 % | KRW 203.500,00 | KRW 235.500,00 | KRW 203.000,00 | 14,86M |
| 2026-05-29 | KRW 202.500,00 | +6,08 % | KRW 197.800,00 | KRW 207.500,00 | KRW 195.500,00 | 9,50M |
| 2026-05-28 | KRW 190.900,00 | -0,57 % | KRW 193.000,00 | KRW 195.500,00 | KRW 182.700,00 | 5,70M |
| 2026-05-27 | KRW 192.000,00 | +2,56 % | KRW 196.400,00 | KRW 199.700,00 | KRW 192.000,00 | 6,74M |
| 2026-05-26 | KRW 187.200,00 | -0,16 % | KRW 190.000,00 | KRW 192.000,00 | KRW 186.500,00 | 4,04M |
| 2026-05-22 | KRW 187.500,00 | -0,16 % | KRW 189.300,00 | KRW 189.700,00 | KRW 184.700,00 | 3,09M |