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 61.300,00 | +0,49 % | KRW 61.700,00 | KRW 61.900,00 | KRW 60.800,00 | 21,00K |
| 2026-09-30 | KRW 61.000,00 | -0,16 % | KRW 60.900,00 | KRW 62.600,00 | KRW 60.900,00 | 23,43K |
| 2026-09-29 | KRW 61.100,00 | +0,16 % | KRW 61.000,00 | KRW 61.300,00 | KRW 60.000,00 | 32,55K |
| 2026-09-28 | KRW 61.000,00 | +1,33 % | KRW 60.700,00 | KRW 61.300,00 | KRW 59.900,00 | 16,87K |
| 2026-09-23 | KRW 60.200,00 | -1,47 % | KRW 61.200,00 | KRW 61.200,00 | KRW 59.900,00 | 27,48K |
| 2026-09-22 | KRW 61.100,00 | +1,33 % | KRW 60.900,00 | KRW 62.100,00 | KRW 60.600,00 | 29,02K |
| 2026-09-21 | KRW 60.300,00 | -1,63 % | KRW 61.100,00 | KRW 61.500,00 | KRW 60.100,00 | 23,77K |
| 2026-09-18 | KRW 61.300,00 | +4,07 % | KRW 59.300,00 | KRW 61.700,00 | KRW 59.300,00 | 38,82K |
| 2026-09-17 | KRW 58.900,00 | 0,00 % | KRW 59.200,00 | KRW 59.500,00 | KRW 58.700,00 | 20,05K |
| 2026-09-16 | KRW 58.900,00 | -1,17 % | KRW 59.400,00 | KRW 59.700,00 | KRW 58.100,00 | 46,47K |
| 2026-09-15 | KRW 59.600,00 | -0,33 % | KRW 59.100,00 | KRW 60.100,00 | KRW 59.100,00 | 23,22K |
| 2026-09-14 | KRW 59.800,00 | -1,32 % | KRW 60.700,00 | KRW 61.000,00 | KRW 59.300,00 | 34,11K |
| 2026-09-11 | KRW 60.600,00 | 0,00 % | KRW 59.800,00 | KRW 61.400,00 | KRW 59.600,00 | 18,52K |
| 2026-09-10 | KRW 60.600,00 | +1,68 % | KRW 59.400,00 | KRW 60.600,00 | KRW 59.100,00 | 23,48K |
| 2026-09-09 | KRW 59.600,00 | -0,67 % | KRW 60.400,00 | KRW 60.500,00 | KRW 59.400,00 | 30,73K |
| 2026-09-08 | KRW 60.000,00 | -2,12 % | KRW 61.700,00 | KRW 61.700,00 | KRW 59.900,00 | 52,47K |
| 2026-09-07 | KRW 61.300,00 | +0,49 % | KRW 61.000,00 | KRW 61.700,00 | KRW 61.000,00 | 11,47K |
| 2026-09-04 | KRW 61.000,00 | +1,16 % | KRW 60.400,00 | KRW 61.600,00 | KRW 60.400,00 | 43,63K |
| 2026-09-03 | KRW 60.300,00 | 0,00 % | KRW 60.900,00 | KRW 61.100,00 | KRW 59.700,00 | 33,27K |
| 2026-09-02 | KRW 60.300,00 | -2,43 % | KRW 61.000,00 | KRW 61.400,00 | KRW 60.000,00 | 30,85K |
| 2026-09-01 | KRW 61.800,00 | -1,28 % | KRW 62.700,00 | KRW 63.100,00 | KRW 61.000,00 | 27,08K |
| 2026-08-31 | KRW 62.600,00 | -1,11 % | KRW 63.200,00 | KRW 63.700,00 | KRW 61.900,00 | 19,32K |
| 2026-08-28 | KRW 63.300,00 | +0,64 % | KRW 62.900,00 | KRW 63.600,00 | KRW 61.800,00 | 26,62K |
| 2026-08-27 | KRW 62.900,00 | -2,33 % | KRW 63.800,00 | KRW 64.500,00 | KRW 62.500,00 | 69,53K |
| 2026-08-26 | KRW 64.400,00 | +0,16 % | KRW 64.200,00 | KRW 64.600,00 | KRW 63.400,00 | 23,99K |
| 2026-08-25 | KRW 64.300,00 | +0,63 % | KRW 63.800,00 | KRW 64.400,00 | KRW 62.400,00 | 15,55K |
| 2026-08-24 | KRW 63.900,00 | +0,95 % | KRW 63.500,00 | KRW 64.700,00 | KRW 62.900,00 | 16,04K |
| 2026-08-21 | KRW 63.300,00 | -2,47 % | KRW 64.300,00 | KRW 64.300,00 | KRW 62.300,00 | 39,68K |
| 2026-08-20 | KRW 64.900,00 | +0,15 % | KRW 65.200,00 | KRW 65.600,00 | KRW 64.600,00 | 37,18K |
| 2026-08-19 | KRW 64.800,00 | -2,26 % | KRW 65.000,00 | KRW 65.800,00 | KRW 63.700,00 | 35,74K |
| 2026-08-18 | KRW 66.300,00 | -2,64 % | KRW 68.300,00 | KRW 69.400,00 | KRW 65.900,00 | 73,40K |
| 2026-08-14 | KRW 68.100,00 | -0,29 % | KRW 68.500,00 | KRW 69.000,00 | KRW 66.800,00 | 68,18K |
| 2026-08-13 | KRW 68.300,00 | 0,00 % | KRW 68.600,00 | KRW 69.300,00 | KRW 67.500,00 | 101,06K |
| 2026-08-12 | KRW 68.300,00 | -11,30 % | KRW 70.800,00 | KRW 70.800,00 | KRW 65.900,00 | 458,70K |
| 2026-08-11 | KRW 77.000,00 | +7,24 % | KRW 71.900,00 | KRW 77.900,00 | KRW 71.900,00 | 135,58K |
| 2026-08-10 | KRW 71.800,00 | -1,64 % | KRW 73.000,00 | KRW 73.500,00 | KRW 71.000,00 | 24,78K |
| 2026-08-07 | KRW 73.000,00 | +1,39 % | KRW 72.400,00 | KRW 73.900,00 | KRW 71.300,00 | 50,17K |
| 2026-08-06 | KRW 72.000,00 | +4,96 % | KRW 69.400,00 | KRW 72.800,00 | KRW 68.700,00 | 73,37K |
| 2026-08-05 | KRW 68.600,00 | +0,15 % | KRW 68.800,00 | KRW 69.700,00 | KRW 68.000,00 | 20,84K |
| 2026-08-04 | KRW 68.500,00 | +4,74 % | KRW 65.400,00 | KRW 70.400,00 | KRW 65.400,00 | 49,49K |
| 2026-08-03 | KRW 65.400,00 | +2,99 % | KRW 63.100,00 | KRW 66.400,00 | KRW 62.300,00 | 48,24K |
| 2026-07-31 | KRW 63.500,00 | +3,42 % | KRW 61.900,00 | KRW 64.000,00 | KRW 61.900,00 | 33,34K |
| 2026-07-30 | KRW 61.400,00 | +3,02 % | KRW 58.100,00 | KRW 63.200,00 | KRW 58.100,00 | 36,13K |
| 2026-07-29 | KRW 59.600,00 | -2,77 % | KRW 61.900,00 | KRW 63.100,00 | KRW 58.100,00 | 43,61K |
| 2026-07-28 | KRW 61.300,00 | -4,52 % | KRW 63.200,00 | KRW 63.600,00 | KRW 60.900,00 | 26,93K |
| 2026-07-27 | KRW 64.200,00 | -1,53 % | KRW 65.500,00 | KRW 66.700,00 | KRW 64.100,00 | 12,42K |
| 2026-07-24 | KRW 65.200,00 | +0,46 % | KRW 65.000,00 | KRW 66.900,00 | KRW 64.200,00 | 28,63K |
| 2026-07-23 | KRW 64.900,00 | +4,01 % | KRW 62.500,00 | KRW 65.300,00 | KRW 62.500,00 | 19,53K |
| 2026-07-22 | KRW 62.400,00 | -0,64 % | KRW 63.600,00 | KRW 65.200,00 | KRW 62.400,00 | 22,67K |
| 2026-07-21 | KRW 62.800,00 | +0,16 % | KRW 62.700,00 | KRW 64.100,00 | KRW 61.500,00 | 24,82K |
| 2026-07-20 | KRW 62.700,00 | +1,13 % | KRW 62.000,00 | KRW 63.600,00 | KRW 61.000,00 | 26,81K |
| 2026-07-16 | KRW 62.000,00 | -1,59 % | KRW 63.300,00 | KRW 63.300,00 | KRW 61.200,00 | 25,12K |
| 2026-07-15 | KRW 63.000,00 | +0,96 % | KRW 63.400,00 | KRW 64.300,00 | KRW 62.200,00 | 19,53K |
| 2026-07-14 | KRW 62.400,00 | -1,58 % | KRW 62.200,00 | KRW 63.600,00 | KRW 61.200,00 | 53,20K |
| 2026-07-13 | KRW 63.400,00 | 0,00 % | KRW 63.700,00 | KRW 65.200,00 | KRW 62.000,00 | 21,89K |
| 2026-07-10 | KRW 63.400,00 | +4,11 % | KRW 61.000,00 | KRW 64.500,00 | KRW 61.000,00 | 20,88K |
| 2026-07-09 | KRW 60.900,00 | -2,25 % | KRW 61.900,00 | KRW 62.300,00 | KRW 60.200,00 | 27,04K |
| 2026-07-08 | KRW 62.300,00 | -2,96 % | KRW 63.100,00 | KRW 63.900,00 | KRW 61.300,00 | 57,65K |
| 2026-07-07 | KRW 64.200,00 | +0,16 % | KRW 63.500,00 | KRW 65.000,00 | KRW 62.400,00 | 55,29K |
| 2026-07-06 | KRW 64.100,00 | +1,42 % | KRW 63.400,00 | KRW 64.800,00 | KRW 62.200,00 | 35,17K |
| 2026-07-03 | KRW 63.200,00 | +0,16 % | KRW 63.100,00 | KRW 65.300,00 | KRW 62.200,00 | 20,04K |
| 2026-07-02 | KRW 63.100,00 | -2,62 % | KRW 63.000,00 | KRW 66.000,00 | KRW 61.000,00 | 48,27K |
| 2026-07-01 | KRW 64.800,00 | +4,35 % | KRW 62.400,00 | KRW 65.200,00 | KRW 61.800,00 | 47,45K |
| 2026-06-30 | KRW 62.100,00 | -1,58 % | KRW 64.000,00 | KRW 64.700,00 | KRW 61.800,00 | 22,54K |
| 2026-06-29 | KRW 63.100,00 | +6,59 % | KRW 58.700,00 | KRW 63.400,00 | KRW 58.700,00 | 50,70K |
| 2026-06-26 | KRW 59.200,00 | -2,15 % | KRW 61.200,00 | KRW 63.000,00 | KRW 57.800,00 | 34,96K |
| 2026-06-25 | KRW 60.500,00 | -4,12 % | KRW 63.400,00 | KRW 64.000,00 | KRW 60.300,00 | 39,26K |
| 2026-06-24 | KRW 63.100,00 | +2,94 % | KRW 61.900,00 | KRW 64.200,00 | KRW 61.500,00 | 33,23K |
| 2026-06-23 | KRW 61.300,00 | -4,96 % | KRW 64.900,00 | KRW 64.900,00 | KRW 61.100,00 | 65,53K |
| 2026-06-22 | KRW 64.500,00 | -2,71 % | KRW 66.200,00 | KRW 68.900,00 | KRW 63.900,00 | 45,24K |
| 2026-06-19 | KRW 66.300,00 | -5,56 % | KRW 70.000,00 | KRW 70.200,00 | KRW 65.500,00 | 66,76K |
| 2026-06-18 | KRW 70.200,00 | -3,84 % | KRW 71.700,00 | KRW 72.900,00 | KRW 69.800,00 | 33,45K |
| 2026-06-17 | KRW 73.000,00 | +0,55 % | KRW 72.300,00 | KRW 74.300,00 | KRW 70.300,00 | 47,65K |
| 2026-06-16 | KRW 72.600,00 | +1,97 % | KRW 70.500,00 | KRW 73.700,00 | KRW 70.400,00 | 65,10K |
| 2026-06-15 | KRW 71.200,00 | +4,55 % | KRW 69.000,00 | KRW 71.200,00 | KRW 68.200,00 | 44,33K |
| 2026-06-12 | KRW 68.100,00 | -1,16 % | KRW 69.500,00 | KRW 70.100,00 | KRW 68.000,00 | 28,35K |
| 2026-06-11 | KRW 68.900,00 | +1,62 % | KRW 67.000,00 | KRW 69.300,00 | KRW 65.700,00 | 52,23K |
| 2026-06-10 | KRW 67.800,00 | -2,31 % | KRW 68.600,00 | KRW 69.800,00 | KRW 66.400,00 | 23,84K |
| 2026-06-09 | KRW 69.400,00 | +7,43 % | KRW 65.000,00 | KRW 69.800,00 | KRW 65.000,00 | 45,73K |
| 2026-06-08 | KRW 64.600,00 | -4,58 % | KRW 64.500,00 | KRW 66.200,00 | KRW 63.000,00 | 36,95K |
| 2026-06-05 | KRW 67.700,00 | -1,46 % | KRW 68.700,00 | KRW 68.700,00 | KRW 66.400,00 | 39,39K |
| 2026-06-04 | KRW 68.700,00 | +0,15 % | KRW 68.500,00 | KRW 70.100,00 | KRW 67.100,00 | 36,67K |
| 2026-06-02 | KRW 68.600,00 | -0,58 % | KRW 69.500,00 | KRW 69.500,00 | KRW 67.500,00 | 41,54K |
| 2026-06-01 | KRW 69.000,00 | -1,57 % | KRW 70.100,00 | KRW 71.400,00 | KRW 68.200,00 | 48,87K |
| 2026-05-29 | KRW 70.100,00 | -2,64 % | KRW 71.600,00 | KRW 71.900,00 | KRW 68.000,00 | 84,03K |
| 2026-05-28 | KRW 72.000,00 | +0,42 % | KRW 72.700,00 | KRW 74.400,00 | KRW 69.000,00 | 71,74K |
| 2026-05-27 | KRW 71.700,00 | +0,56 % | KRW 70.200,00 | KRW 71.900,00 | KRW 69.000,00 | 100,50K |
| 2026-05-26 | KRW 71.300,00 | -3,13 % | KRW 73.800,00 | KRW 74.400,00 | KRW 70.400,00 | 79,79K |
| 2026-05-22 | KRW 73.600,00 | +3,52 % | KRW 71.500,00 | KRW 74.500,00 | KRW 71.200,00 | 84,55K |
| 2026-05-21 | KRW 71.100,00 | +4,10 % | KRW 69.700,00 | KRW 72.800,00 | KRW 68.700,00 | 63,78K |