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 123.400,00 | +7,21 % | KRW 115.300,00 | KRW 123.500,00 | KRW 113.400,00 | 934,60K |
| 2026-09-30 | KRW 115.100,00 | -2,46 % | KRW 118.200,00 | KRW 118.900,00 | KRW 114.100,00 | 580,46K |
| 2026-09-29 | KRW 118.000,00 | +5,08 % | KRW 112.000,00 | KRW 118.300,00 | KRW 111.500,00 | 597,02K |
| 2026-09-28 | KRW 112.300,00 | -5,55 % | KRW 118.900,00 | KRW 119.000,00 | KRW 112.300,00 | 725,49K |
| 2026-09-23 | KRW 118.900,00 | +5,31 % | KRW 117.100,00 | KRW 119.700,00 | KRW 114.000,00 | 929,30K |
| 2026-09-22 | KRW 112.900,00 | +2,36 % | KRW 114.800,00 | KRW 119.800,00 | KRW 111.400,00 | 1,03M |
| 2026-09-21 | KRW 110.300,00 | +6,36 % | KRW 105.000,00 | KRW 111.500,00 | KRW 104.900,00 | 1,24M |
| 2026-09-18 | KRW 103.700,00 | -2,17 % | KRW 108.500,00 | KRW 109.000,00 | KRW 98.600,00 | 2,28M |
| 2026-09-17 | KRW 106.000,00 | -1,49 % | KRW 114.000,00 | KRW 116.600,00 | KRW 105.700,00 | 857,22K |
| 2026-09-16 | KRW 107.600,00 | +2,87 % | KRW 104.500,00 | KRW 107.800,00 | KRW 103.100,00 | 202,80K |
| 2026-09-15 | KRW 104.600,00 | -2,61 % | KRW 105.600,00 | KRW 109.000,00 | KRW 102.000,00 | 427,65K |
| 2026-09-14 | KRW 107.400,00 | -2,27 % | KRW 107.200,00 | KRW 109.700,00 | KRW 106.300,00 | 323,20K |
| 2026-09-11 | KRW 109.900,00 | -2,74 % | KRW 108.400,00 | KRW 111.000,00 | KRW 108.200,00 | 389,10K |
| 2026-09-10 | KRW 113.000,00 | +0,62 % | KRW 110.900,00 | KRW 114.300,00 | KRW 108.400,00 | 546,52K |
| 2026-09-09 | KRW 112.300,00 | +1,81 % | KRW 110.300,00 | KRW 115.000,00 | KRW 110.000,00 | 279,79K |
| 2026-09-08 | KRW 110.300,00 | -1,43 % | KRW 113.300,00 | KRW 115.800,00 | KRW 110.100,00 | 390,71K |
| 2026-09-07 | KRW 111.900,00 | +0,72 % | KRW 115.100,00 | KRW 118.000,00 | KRW 110.600,00 | 467,16K |
| 2026-09-04 | KRW 111.100,00 | +4,81 % | KRW 107.300,00 | KRW 111.700,00 | KRW 107.300,00 | 374,79K |
| 2026-09-03 | KRW 106.000,00 | -5,36 % | KRW 113.300,00 | KRW 114.500,00 | KRW 103.900,00 | 439,60K |
| 2026-09-02 | KRW 112.000,00 | +0,81 % | KRW 107.900,00 | KRW 115.800,00 | KRW 107.700,00 | 701,13K |
| 2026-09-01 | KRW 111.100,00 | -2,54 % | KRW 112.600,00 | KRW 113.800,00 | KRW 110.200,00 | 269,22K |
| 2026-08-31 | KRW 114.000,00 | +1,06 % | KRW 108.800,00 | KRW 114.500,00 | KRW 106.800,00 | 502,56K |
| 2026-08-28 | KRW 112.800,00 | 0,00 % | KRW 112.000,00 | KRW 115.900,00 | KRW 110.900,00 | 604,59K |
| 2026-08-27 | KRW 112.800,00 | +1,81 % | KRW 113.900,00 | KRW 113.900,00 | KRW 110.000,00 | 596,93K |
| 2026-08-26 | KRW 110.800,00 | +3,65 % | KRW 107.100,00 | KRW 111.900,00 | KRW 106.000,00 | 786,70K |
| 2026-08-25 | KRW 106.900,00 | +6,26 % | KRW 98.800,00 | KRW 107.200,00 | KRW 97.600,00 | 685,44K |
| 2026-08-24 | KRW 100.600,00 | +1,31 % | KRW 99.600,00 | KRW 106.000,00 | KRW 99.000,00 | 484,82K |
| 2026-08-21 | KRW 99.300,00 | -5,43 % | KRW 102.100,00 | KRW 104.000,00 | KRW 97.300,00 | 525,81K |
| 2026-08-20 | KRW 105.000,00 | +0,57 % | KRW 104.500,00 | KRW 106.000,00 | KRW 101.300,00 | 635,23K |
| 2026-08-19 | KRW 104.400,00 | +1,46 % | KRW 99.900,00 | KRW 110.800,00 | KRW 97.600,00 | 1,53M |
| 2026-08-18 | KRW 102.900,00 | +7,64 % | KRW 97.500,00 | KRW 107.600,00 | KRW 95.500,00 | 1,43M |
| 2026-08-14 | KRW 95.600,00 | -1,24 % | KRW 98.700,00 | KRW 98.900,00 | KRW 90.000,00 | 685,13K |
| 2026-08-13 | KRW 96.800,00 | +7,44 % | KRW 94.000,00 | KRW 98.300,00 | KRW 93.100,00 | 718,49K |
| 2026-08-12 | KRW 90.100,00 | +2,62 % | KRW 89.200,00 | KRW 91.400,00 | KRW 87.500,00 | 384,95K |
| 2026-08-11 | KRW 87.800,00 | -5,59 % | KRW 91.300,00 | KRW 91.300,00 | KRW 87.200,00 | 592,33K |
| 2026-08-10 | KRW 93.000,00 | +13,00 % | KRW 85.100,00 | KRW 93.100,00 | KRW 83.100,00 | 676,41K |
| 2026-08-07 | KRW 82.300,00 | -0,96 % | KRW 84.400,00 | KRW 85.800,00 | KRW 80.000,00 | 364,16K |
| 2026-08-06 | KRW 83.100,00 | -1,89 % | KRW 83.200,00 | KRW 86.000,00 | KRW 80.700,00 | 410,61K |
| 2026-08-05 | KRW 84.700,00 | +6,41 % | KRW 85.800,00 | KRW 86.000,00 | KRW 81.500,00 | 626,30K |
| 2026-08-04 | KRW 79.600,00 | +6,85 % | KRW 76.200,00 | KRW 79.700,00 | KRW 72.500,00 | 626,11K |
| 2026-08-03 | KRW 74.500,00 | 0,00 % | KRW 72.400,00 | KRW 77.500,00 | KRW 71.000,00 | 605,83K |
| 2026-07-31 | KRW 74.500,00 | +25,84 % | KRW 68.200,00 | KRW 75.500,00 | KRW 66.100,00 | 1,23M |
| 2026-07-30 | KRW 59.200,00 | -7,50 % | KRW 60.400,00 | KRW 65.400,00 | KRW 57.900,00 | 1,23M |
| 2026-07-29 | KRW 64.000,00 | -10,36 % | KRW 72.600,00 | KRW 74.300,00 | KRW 60.000,00 | 1,10M |
| 2026-07-28 | KRW 71.400,00 | -16,78 % | KRW 80.400,00 | KRW 81.300,00 | KRW 70.800,00 | 934,49K |
| 2026-07-27 | KRW 85.800,00 | -1,38 % | KRW 89.300,00 | KRW 89.700,00 | KRW 83.500,00 | 607,95K |
| 2026-07-24 | KRW 87.000,00 | -6,85 % | KRW 91.600,00 | KRW 92.200,00 | KRW 86.300,00 | 518,08K |
| 2026-07-23 | KRW 93.400,00 | +1,97 % | KRW 94.200,00 | KRW 98.800,00 | KRW 89.400,00 | 697,62K |
| 2026-07-22 | KRW 91.600,00 | +3,39 % | KRW 92.500,00 | KRW 97.600,00 | KRW 91.100,00 | 507,10K |
| 2026-07-21 | KRW 88.600,00 | +4,98 % | KRW 84.500,00 | KRW 89.500,00 | KRW 83.100,00 | 568,49K |
| 2026-07-20 | KRW 84.400,00 | -8,26 % | KRW 87.400,00 | KRW 91.800,00 | KRW 84.100,00 | 567,41K |
| 2026-07-16 | KRW 92.000,00 | -9,89 % | KRW 98.800,00 | KRW 99.400,00 | KRW 92.000,00 | 581,31K |
| 2026-07-15 | KRW 102.100,00 | +4,29 % | KRW 102.200,00 | KRW 104.300,00 | KRW 100.300,00 | 535,43K |
| 2026-07-14 | KRW 97.900,00 | -1,71 % | KRW 99.700,00 | KRW 101.700,00 | KRW 94.100,00 | 1,03M |
| 2026-07-13 | KRW 99.600,00 | -4,05 % | KRW 103.000,00 | KRW 108.000,00 | KRW 99.600,00 | 1,21M |
| 2026-07-10 | KRW 103.800,00 | +13,07 % | KRW 95.300,00 | KRW 107.000,00 | KRW 95.000,00 | 1,65M |
| 2026-07-09 | KRW 91.800,00 | +4,56 % | KRW 88.600,00 | KRW 92.000,00 | KRW 85.500,00 | 903,30K |
| 2026-07-08 | KRW 87.800,00 | -10,41 % | KRW 93.600,00 | KRW 98.000,00 | KRW 87.100,00 | 947,84K |
| 2026-07-07 | KRW 98.000,00 | -3,26 % | KRW 99.600,00 | KRW 105.500,00 | KRW 96.500,00 | 1,01M |
| 2026-07-06 | KRW 101.300,00 | -7,99 % | KRW 109.500,00 | KRW 109.500,00 | KRW 101.000,00 | 925,41K |
| 2026-07-03 | KRW 110.100,00 | -8,10 % | KRW 121.300,00 | KRW 121.900,00 | KRW 106.000,00 | 1,23M |
| 2026-07-02 | KRW 119.800,00 | -9,86 % | KRW 129.000,00 | KRW 133.800,00 | KRW 117.200,00 | 1,40M |
| 2026-07-01 | KRW 132.900,00 | +15,16 % | KRW 118.700,00 | KRW 135.200,00 | KRW 114.600,00 | 3,82M |
| 2026-06-30 | KRW 115.400,00 | +5,20 % | KRW 110.500,00 | KRW 121.800,00 | KRW 107.600,00 | 1,58M |
| 2026-06-29 | KRW 109.700,00 | +1,76 % | KRW 108.600,00 | KRW 111.500,00 | KRW 102.000,00 | 1,16M |
| 2026-06-26 | KRW 107.800,00 | -1,64 % | KRW 108.000,00 | KRW 114.800,00 | KRW 103.100,00 | 871,72K |
| 2026-06-25 | KRW 109.600,00 | +2,14 % | KRW 111.500,00 | KRW 117.700,00 | KRW 109.200,00 | 854,69K |
| 2026-06-24 | KRW 107.300,00 | -0,74 % | KRW 108.100,00 | KRW 111.900,00 | KRW 105.100,00 | 695,62K |
| 2026-06-23 | KRW 108.100,00 | -8,31 % | KRW 117.900,00 | KRW 124.900,00 | KRW 108.100,00 | 1,44M |
| 2026-06-22 | KRW 117.900,00 | +2,43 % | KRW 113.000,00 | KRW 120.500,00 | KRW 112.900,00 | 584,29K |
| 2026-06-19 | KRW 115.100,00 | -5,19 % | KRW 123.300,00 | KRW 124.000,00 | KRW 110.600,00 | 1,03M |
| 2026-06-18 | KRW 121.400,00 | -2,10 % | KRW 123.600,00 | KRW 124.200,00 | KRW 120.000,00 | 768,82K |
| 2026-06-17 | KRW 124.000,00 | +0,81 % | KRW 121.100,00 | KRW 128.800,00 | KRW 119.400,00 | 923,53K |
| 2026-06-16 | KRW 123.000,00 | +3,45 % | KRW 122.200,00 | KRW 127.000,00 | KRW 120.000,00 | 1,18M |
| 2026-06-15 | KRW 118.900,00 | -2,86 % | KRW 128.300,00 | KRW 130.000,00 | KRW 118.100,00 | 1,56M |
| 2026-06-12 | KRW 122.400,00 | -0,65 % | KRW 131.200,00 | KRW 131.800,00 | KRW 120.700,00 | 2,43M |
| 2026-06-11 | KRW 123.200,00 | +9,03 % | KRW 109.000,00 | KRW 124.700,00 | KRW 104.400,00 | 2,17M |
| 2026-06-10 | KRW 113.000,00 | -2,42 % | KRW 112.500,00 | KRW 118.900,00 | KRW 109.400,00 | 175 |
| 2026-06-09 | KRW 115.800,00 | +9,56 % | KRW 110.000,00 | KRW 117.900,00 | KRW 108.600,00 | 1,04M |
| 2026-06-08 | KRW 105.700,00 | -12,57 % | KRW 103.800,00 | KRW 114.900,00 | KRW 103.500,00 | 916,50K |
| 2026-06-05 | KRW 120.900,00 | -9,57 % | KRW 128.400,00 | KRW 128.400,00 | KRW 116.000,00 | 1,22M |
| 2026-06-04 | KRW 133.700,00 | -1,91 % | KRW 135.700,00 | KRW 140.800,00 | KRW 130.600,00 | 1,15M |
| 2026-06-02 | KRW 136.300,00 | -2,22 % | KRW 139.400,00 | KRW 144.000,00 | KRW 129.500,00 | 1,43M |
| 2026-06-01 | KRW 139.400,00 | +7,89 % | KRW 130.100,00 | KRW 141.800,00 | KRW 128.300,00 | 1,92M |
| 2026-05-29 | KRW 129.200,00 | +1,33 % | KRW 131.400,00 | KRW 131.900,00 | KRW 126.600,00 | 1,21M |
| 2026-05-28 | KRW 127.500,00 | -3,63 % | KRW 131.100,00 | KRW 135.400,00 | KRW 122.300,00 | 1,38M |
| 2026-05-27 | KRW 132.300,00 | -5,30 % | KRW 150.000,00 | KRW 150.100,00 | KRW 131.100,00 | 1,91M |
| 2026-05-26 | KRW 139.700,00 | +10,79 % | KRW 132.400,00 | KRW 145.000,00 | KRW 131.900,00 | 2,31M |
| 2026-05-22 | KRW 126.100,00 | -1,33 % | KRW 128.200,00 | KRW 128.200,00 | KRW 124.000,00 | 925,64K |
| 2026-05-21 | KRW 127.800,00 | +5,10 % | KRW 126.000,00 | KRW 129.700,00 | KRW 122.900,00 | 1,02M |