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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 88.700,00 | +0,23 % | KRW 88.900,00 | KRW 90.200,00 | KRW 87.700,00 | 18,02K |
| 2026-09-30 | KRW 88.500,00 | 0,00 % | KRW 89.700,00 | KRW 90.300,00 | KRW 87.600,00 | 24,23K |
| 2026-09-29 | KRW 88.500,00 | -4,12 % | KRW 92.300,00 | KRW 92.300,00 | KRW 87.700,00 | 30,46K |
| 2026-09-28 | KRW 92.300,00 | +1,65 % | KRW 90.800,00 | KRW 93.000,00 | KRW 89.400,00 | 26,91K |
| 2026-09-23 | KRW 90.800,00 | -6,20 % | KRW 96.300,00 | KRW 97.000,00 | KRW 90.000,00 | 63,52K |
| 2026-09-22 | KRW 96.800,00 | +0,10 % | KRW 97.300,00 | KRW 97.300,00 | KRW 94.600,00 | 47,78K |
| 2026-09-21 | KRW 96.700,00 | -2,03 % | KRW 100.000,00 | KRW 100.000,00 | KRW 96.700,00 | 27,74K |
| 2026-09-18 | KRW 98.700,00 | +2,49 % | KRW 98.200,00 | KRW 100.800,00 | KRW 95.700,00 | 68,43K |
| 2026-09-17 | KRW 96.300,00 | -4,56 % | KRW 100.000,00 | KRW 100.800,00 | KRW 96.300,00 | 45,15K |
| 2026-09-16 | KRW 100.900,00 | +0,80 % | KRW 100.600,00 | KRW 107.400,00 | KRW 100.200,00 | 60,20K |
| 2026-09-15 | KRW 100.100,00 | -4,67 % | KRW 102.300,00 | KRW 103.400,00 | KRW 98.700,00 | 52,59K |
| 2026-09-14 | KRW 105.000,00 | +2,74 % | KRW 100.700,00 | KRW 107.800,00 | KRW 99.600,00 | 60,04K |
| 2026-09-11 | KRW 102.200,00 | -3,86 % | KRW 105.000,00 | KRW 105.100,00 | KRW 99.200,00 | 64,62K |
| 2026-09-10 | KRW 106.300,00 | -3,63 % | KRW 109.600,00 | KRW 115.900,00 | KRW 103.800,00 | 97,74K |
| 2026-09-09 | KRW 110.300,00 | +13,59 % | KRW 97.100,00 | KRW 111.500,00 | KRW 96.900,00 | 120,21K |
| 2026-09-08 | KRW 97.100,00 | -0,41 % | KRW 98.900,00 | KRW 100.100,00 | KRW 96.400,00 | 32,58K |
| 2026-09-07 | KRW 97.500,00 | +0,83 % | KRW 98.200,00 | KRW 99.600,00 | KRW 96.900,00 | 31,03K |
| 2026-09-04 | KRW 96.700,00 | +0,31 % | KRW 96.000,00 | KRW 99.500,00 | KRW 93.800,00 | 32,44K |
| 2026-09-03 | KRW 96.400,00 | +4,78 % | KRW 92.900,00 | KRW 104.000,00 | KRW 92.100,00 | 75,77K |
| 2026-09-02 | KRW 92.000,00 | -6,69 % | KRW 95.600,00 | KRW 98.500,00 | KRW 91.900,00 | 39,27K |
| 2026-09-01 | KRW 98.600,00 | +2,49 % | KRW 95.000,00 | KRW 101.400,00 | KRW 94.100,00 | 67,79K |
| 2026-08-31 | KRW 96.200,00 | +0,42 % | KRW 94.000,00 | KRW 97.600,00 | KRW 92.700,00 | 38,81K |
| 2026-08-28 | KRW 95.800,00 | +7,04 % | KRW 88.200,00 | KRW 96.900,00 | KRW 87.700,00 | 77,15K |
| 2026-08-27 | KRW 89.500,00 | +1,70 % | KRW 88.800,00 | KRW 90.900,00 | KRW 85.700,00 | 51,30K |
| 2026-08-26 | KRW 88.000,00 | +7,32 % | KRW 82.800,00 | KRW 88.900,00 | KRW 80.500,00 | 52,03K |
| 2026-08-25 | KRW 82.000,00 | -1,09 % | KRW 81.100,00 | KRW 82.300,00 | KRW 79.800,00 | 37,99K |
| 2026-08-24 | KRW 82.900,00 | +3,24 % | KRW 80.300,00 | KRW 83.200,00 | KRW 79.600,00 | 18,88K |
| 2026-08-21 | KRW 80.300,00 | -1,59 % | KRW 81.500,00 | KRW 81.500,00 | KRW 79.300,00 | 28,70K |
| 2026-08-20 | KRW 81.600,00 | -0,49 % | KRW 83.800,00 | KRW 85.000,00 | KRW 81.300,00 | 26,16K |
| 2026-08-19 | KRW 82.000,00 | -5,09 % | KRW 83.900,00 | KRW 84.000,00 | KRW 81.300,00 | 21,79K |
| 2026-08-18 | KRW 86.400,00 | -5,47 % | KRW 90.500,00 | KRW 91.400,00 | KRW 85.200,00 | 41,59K |
| 2026-08-14 | KRW 91.400,00 | +3,28 % | KRW 89.000,00 | KRW 92.600,00 | KRW 88.900,00 | 30,16K |
| 2026-08-13 | KRW 88.500,00 | -0,78 % | KRW 89.500,00 | KRW 90.700,00 | KRW 88.200,00 | 57,96K |
| 2026-08-12 | KRW 89.200,00 | -0,78 % | KRW 90.200,00 | KRW 90.400,00 | KRW 88.300,00 | 29,52K |
| 2026-08-11 | KRW 89.900,00 | -1,86 % | KRW 90.800,00 | KRW 92.200,00 | KRW 89.600,00 | 27,56K |
| 2026-08-10 | KRW 91.600,00 | -2,24 % | KRW 93.300,00 | KRW 93.300,00 | KRW 89.400,00 | 55,96K |
| 2026-08-07 | KRW 93.700,00 | +2,85 % | KRW 91.900,00 | KRW 93.700,00 | KRW 90.400,00 | 29,15K |
| 2026-08-06 | KRW 91.100,00 | +1,33 % | KRW 89.800,00 | KRW 91.100,00 | KRW 88.700,00 | 33,03K |
| 2026-08-05 | KRW 89.900,00 | +0,22 % | KRW 91.100,00 | KRW 93.300,00 | KRW 88.900,00 | 31,36K |
| 2026-08-04 | KRW 89.700,00 | +3,58 % | KRW 86.600,00 | KRW 89.800,00 | KRW 85.600,00 | 33,71K |
| 2026-08-03 | KRW 86.600,00 | +1,29 % | KRW 84.600,00 | KRW 87.500,00 | KRW 83.900,00 | 37,19K |
| 2026-07-31 | KRW 85.500,00 | -4,26 % | KRW 90.500,00 | KRW 90.900,00 | KRW 82.000,00 | 71,66K |
| 2026-07-30 | KRW 89.300,00 | +3,60 % | KRW 82.700,00 | KRW 92.000,00 | KRW 82.700,00 | 34,07K |
| 2026-07-29 | KRW 86.200,00 | -5,69 % | KRW 91.500,00 | KRW 92.900,00 | KRW 82.800,00 | 33,47K |
| 2026-07-28 | KRW 91.400,00 | -5,77 % | KRW 95.400,00 | KRW 95.600,00 | KRW 89.600,00 | 23,80K |
| 2026-07-27 | KRW 97.000,00 | -2,71 % | KRW 100.600,00 | KRW 101.200,00 | KRW 96.200,00 | 18,02K |
| 2026-07-24 | KRW 99.700,00 | -3,20 % | KRW 101.000,00 | KRW 102.700,00 | KRW 98.100,00 | 14,94K |
| 2026-07-23 | KRW 103.000,00 | +6,96 % | KRW 96.900,00 | KRW 103.000,00 | KRW 96.900,00 | 20,04K |
| 2026-07-22 | KRW 96.300,00 | 0,00 % | KRW 97.600,00 | KRW 99.800,00 | KRW 96.000,00 | 14,36K |
| 2026-07-21 | KRW 96.300,00 | -0,41 % | KRW 96.300,00 | KRW 97.700,00 | KRW 92.100,00 | 30,12K |
| 2026-07-20 | KRW 96.700,00 | -8,25 % | KRW 105.800,00 | KRW 105.800,00 | KRW 96.000,00 | 26,91K |
| 2026-07-16 | KRW 105.400,00 | +0,86 % | KRW 105.400,00 | KRW 106.500,00 | KRW 102.200,00 | 12,78K |
| 2026-07-15 | KRW 104.500,00 | -0,29 % | KRW 105.700,00 | KRW 109.600,00 | KRW 104.300,00 | 24,40K |
| 2026-07-14 | KRW 104.800,00 | -0,76 % | KRW 108.500,00 | KRW 109.500,00 | KRW 102.700,00 | 30,13K |
| 2026-07-13 | KRW 105.600,00 | -0,38 % | KRW 107.600,00 | KRW 112.100,00 | KRW 104.400,00 | 27,58K |
| 2026-07-10 | KRW 106.000,00 | +4,43 % | KRW 101.600,00 | KRW 107.800,00 | KRW 101.600,00 | 20,73K |
| 2026-07-09 | KRW 101.500,00 | -1,07 % | KRW 101.500,00 | KRW 104.500,00 | KRW 99.000,00 | 41,40K |
| 2026-07-08 | KRW 102.600,00 | -5,70 % | KRW 108.700,00 | KRW 108.700,00 | KRW 100.500,00 | 44,77K |
| 2026-07-07 | KRW 108.800,00 | -2,42 % | KRW 110.400,00 | KRW 111.400,00 | KRW 105.900,00 | 16,08K |
| 2026-07-06 | KRW 111.500,00 | +0,63 % | KRW 112.000,00 | KRW 114.400,00 | KRW 107.000,00 | 16,70K |
| 2026-07-03 | KRW 110.800,00 | +0,09 % | KRW 111.800,00 | KRW 111.800,00 | KRW 106.700,00 | 18,59K |
| 2026-07-02 | KRW 110.700,00 | -2,38 % | KRW 113.400,00 | KRW 114.800,00 | KRW 108.100,00 | 18,28K |
| 2026-07-01 | KRW 113.400,00 | -0,18 % | KRW 115.900,00 | KRW 117.300,00 | KRW 111.000,00 | 28,11K |
| 2026-06-30 | KRW 113.600,00 | -5,33 % | KRW 120.000,00 | KRW 120.000,00 | KRW 111.700,00 | 29,51K |
| 2026-06-29 | KRW 120.000,00 | +9,29 % | KRW 109.900,00 | KRW 120.700,00 | KRW 109.000,00 | 26,40K |
| 2026-06-26 | KRW 109.800,00 | -3,43 % | KRW 111.800,00 | KRW 114.800,00 | KRW 105.100,00 | 28,74K |
| 2026-06-25 | KRW 113.700,00 | -2,90 % | KRW 117.100,00 | KRW 122.500,00 | KRW 111.800,00 | 41,02K |
| 2026-06-24 | KRW 117.100,00 | +8,33 % | KRW 107.400,00 | KRW 118.900,00 | KRW 106.900,00 | 44,93K |
| 2026-06-23 | KRW 108.100,00 | -9,16 % | KRW 119.000,00 | KRW 119.500,00 | KRW 107.200,00 | 55,36K |
| 2026-06-22 | KRW 119.000,00 | -4,57 % | KRW 123.000,00 | KRW 124.900,00 | KRW 118.800,00 | 24,10K |
| 2026-06-19 | KRW 124.700,00 | -3,41 % | KRW 128.100,00 | KRW 130.300,00 | KRW 121.200,00 | 29,34K |
| 2026-06-18 | KRW 129.100,00 | -5,70 % | KRW 137.500,00 | KRW 138.000,00 | KRW 129.100,00 | 25,29K |
| 2026-06-17 | KRW 136.900,00 | -1,37 % | KRW 139.500,00 | KRW 141.000,00 | KRW 135.100,00 | 34,69K |
| 2026-06-16 | KRW 138.800,00 | -1,91 % | KRW 140.200,00 | KRW 142.500,00 | KRW 137.000,00 | 30,35K |
| 2026-06-15 | KRW 141.500,00 | +13,47 % | KRW 135.500,00 | KRW 144.600,00 | KRW 133.100,00 | 82,02K |
| 2026-06-12 | KRW 124.700,00 | +3,14 % | KRW 127.200,00 | KRW 130.700,00 | KRW 123.800,00 | 32,52K |
| 2026-06-11 | KRW 120.900,00 | +1,09 % | KRW 117.100,00 | KRW 121.900,00 | KRW 115.600,00 | 37,54K |
| 2026-06-10 | KRW 119.600,00 | +0,84 % | KRW 117.000,00 | KRW 122.000,00 | KRW 114.100,00 | 1 |
| 2026-06-09 | KRW 118.600,00 | +6,08 % | KRW 113.700,00 | KRW 121.800,00 | KRW 112.900,00 | 32,72K |
| 2026-06-08 | KRW 111.800,00 | -8,44 % | KRW 113.300,00 | KRW 117.000,00 | KRW 110.900,00 | 33,08K |
| 2026-06-05 | KRW 122.100,00 | -3,10 % | KRW 124.400,00 | KRW 127.000,00 | KRW 119.000,00 | 35,58K |
| 2026-06-04 | KRW 126.000,00 | +3,36 % | KRW 121.900,00 | KRW 130.000,00 | KRW 121.500,00 | 32,42K |
| 2026-06-02 | KRW 121.900,00 | -2,87 % | KRW 125.300,00 | KRW 128.100,00 | KRW 119.900,00 | 44,57K |
| 2026-06-01 | KRW 125.500,00 | -2,18 % | KRW 125.500,00 | KRW 129.300,00 | KRW 123.600,00 | 51,52K |
| 2026-05-29 | KRW 128.300,00 | 0,00 % | KRW 130.800,00 | KRW 130.800,00 | KRW 124.800,00 | 30,31K |
| 2026-05-28 | KRW 128.300,00 | -1,38 % | KRW 133.400,00 | KRW 133.800,00 | KRW 122.900,00 | 50,74K |
| 2026-05-27 | KRW 130.100,00 | -4,27 % | KRW 135.800,00 | KRW 136.000,00 | KRW 129.800,00 | 54,33K |
| 2026-05-26 | KRW 135.900,00 | +1,12 % | KRW 140.100,00 | KRW 143.600,00 | KRW 133.700,00 | 61,54K |
| 2026-05-22 | KRW 134.400,00 | +0,37 % | KRW 137.000,00 | KRW 139.000,00 | KRW 131.900,00 | 55,40K |
| 2026-05-21 | KRW 133.900,00 | +4,04 % | KRW 135.000,00 | KRW 135.900,00 | KRW 130.300,00 | 59,63K |