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 161.800,00 | -0,37 % | KRW 164.000,00 | KRW 164.000,00 | KRW 160.900,00 | 5,89K |
| 2026-09-30 | KRW 162.400,00 | -2,52 % | KRW 166.900,00 | KRW 167.000,00 | KRW 160.200,00 | 10,98K |
| 2026-09-29 | KRW 166.600,00 | -0,95 % | KRW 168.300,00 | KRW 169.500,00 | KRW 164.500,00 | 7,42K |
| 2026-09-28 | KRW 168.200,00 | +2,94 % | KRW 165.600,00 | KRW 168.300,00 | KRW 164.300,00 | 8,02K |
| 2026-09-23 | KRW 163.400,00 | -1,68 % | KRW 169.900,00 | KRW 170.000,00 | KRW 162.800,00 | 6,59K |
| 2026-09-22 | KRW 166.200,00 | +0,18 % | KRW 166.300,00 | KRW 168.700,00 | KRW 165.100,00 | 12,18K |
| 2026-09-21 | KRW 165.900,00 | -0,18 % | KRW 166.000,00 | KRW 169.200,00 | KRW 165.100,00 | 6,03K |
| 2026-09-18 | KRW 166.200,00 | -1,54 % | KRW 168.800,00 | KRW 169.500,00 | KRW 166.100,00 | 18,07K |
| 2026-09-17 | KRW 168.800,00 | +1,32 % | KRW 167.900,00 | KRW 168.800,00 | KRW 165.600,00 | 7,00K |
| 2026-09-16 | KRW 166.600,00 | -1,13 % | KRW 169.600,00 | KRW 169.600,00 | KRW 164.900,00 | 5,13K |
| 2026-09-15 | KRW 168.500,00 | -1,52 % | KRW 168.500,00 | KRW 171.700,00 | KRW 166.700,00 | 8,67K |
| 2026-09-14 | KRW 171.100,00 | +0,06 % | KRW 168.700,00 | KRW 171.800,00 | KRW 166.200,00 | 8,88K |
| 2026-09-11 | KRW 171.000,00 | 0,00 % | KRW 164.400,00 | KRW 171.500,00 | KRW 163.700,00 | 8,15K |
| 2026-09-10 | KRW 171.000,00 | +1,12 % | KRW 166.400,00 | KRW 171.000,00 | KRW 162.500,00 | 17,37K |
| 2026-09-09 | KRW 169.100,00 | -1,46 % | KRW 170.100,00 | KRW 171.600,00 | KRW 167.100,00 | 6,22K |
| 2026-09-08 | KRW 171.600,00 | +0,53 % | KRW 173.300,00 | KRW 173.300,00 | KRW 168.400,00 | 7,35K |
| 2026-09-07 | KRW 170.700,00 | -0,12 % | KRW 175.600,00 | KRW 175.600,00 | KRW 168.500,00 | 9,56K |
| 2026-09-04 | KRW 170.900,00 | -0,29 % | KRW 173.600,00 | KRW 173.700,00 | KRW 167.800,00 | 6,89K |
| 2026-09-03 | KRW 171.400,00 | +1,78 % | KRW 168.100,00 | KRW 174.800,00 | KRW 167.500,00 | 9,15K |
| 2026-09-02 | KRW 168.400,00 | +0,84 % | KRW 163.700,00 | KRW 170.800,00 | KRW 163.400,00 | 7,74K |
| 2026-09-01 | KRW 167.000,00 | -0,89 % | KRW 166.800,00 | KRW 171.100,00 | KRW 163.800,00 | 11,74K |
| 2026-08-31 | KRW 168.500,00 | -1,75 % | KRW 170.000,00 | KRW 171.000,00 | KRW 165.400,00 | 14,57K |
| 2026-08-28 | KRW 171.500,00 | +2,02 % | KRW 167.000,00 | KRW 171.700,00 | KRW 165.300,00 | 7,61K |
| 2026-08-27 | KRW 168.100,00 | -2,32 % | KRW 172.700,00 | KRW 176.200,00 | KRW 166.300,00 | 8,33K |
| 2026-08-26 | KRW 172.100,00 | +0,88 % | KRW 173.400,00 | KRW 173.900,00 | KRW 170.400,00 | 7,02K |
| 2026-08-25 | KRW 170.600,00 | -0,81 % | KRW 172.600,00 | KRW 173.900,00 | KRW 168.700,00 | 6,60K |
| 2026-08-24 | KRW 172.000,00 | +3,24 % | KRW 166.800,00 | KRW 173.500,00 | KRW 164.500,00 | 7,00K |
| 2026-08-21 | KRW 166.600,00 | +0,79 % | KRW 164.100,00 | KRW 167.400,00 | KRW 161.200,00 | 7,16K |
| 2026-08-20 | KRW 165.300,00 | -5,27 % | KRW 172.800,00 | KRW 175.400,00 | KRW 164.200,00 | 16,80K |
| 2026-08-19 | KRW 174.500,00 | -4,80 % | KRW 179.800,00 | KRW 179.800,00 | KRW 168.400,00 | 13,13K |
| 2026-08-18 | KRW 183.300,00 | -3,22 % | KRW 187.600,00 | KRW 188.100,00 | KRW 178.700,00 | 20,77K |
| 2026-08-14 | KRW 189.400,00 | -0,47 % | KRW 187.600,00 | KRW 194.500,00 | KRW 187.600,00 | 36,44K |
| 2026-08-13 | KRW 190.300,00 | +1,06 % | KRW 188.100,00 | KRW 191.800,00 | KRW 183.700,00 | 19,17K |
| 2026-08-12 | KRW 188.300,00 | -4,42 % | KRW 195.700,00 | KRW 201.000,00 | KRW 188.000,00 | 17,35K |
| 2026-08-11 | KRW 197.000,00 | -2,23 % | KRW 202.000,00 | KRW 204.500,00 | KRW 196.100,00 | 10,15K |
| 2026-08-10 | KRW 201.500,00 | -2,42 % | KRW 203.000,00 | KRW 206.000,00 | KRW 195.300,00 | 13,51K |
| 2026-08-07 | KRW 206.500,00 | +1,72 % | KRW 201.000,00 | KRW 207.000,00 | KRW 197.400,00 | 9,84K |
| 2026-08-06 | KRW 203.000,00 | +6,90 % | KRW 192.000,00 | KRW 205.500,00 | KRW 191.900,00 | 22,41K |
| 2026-08-05 | KRW 189.900,00 | -0,52 % | KRW 186.800,00 | KRW 196.400,00 | KRW 186.800,00 | 11,43K |
| 2026-08-04 | KRW 190.900,00 | +0,42 % | KRW 187.800,00 | KRW 193.800,00 | KRW 182.800,00 | 12,26K |
| 2026-08-03 | KRW 190.100,00 | -0,99 % | KRW 185.000,00 | KRW 194.000,00 | KRW 184.700,00 | 9,01K |
| 2026-07-31 | KRW 192.000,00 | -6,11 % | KRW 202.500,00 | KRW 204.000,00 | KRW 187.600,00 | 23,19K |
| 2026-07-30 | KRW 204.500,00 | +2,35 % | KRW 204.000,00 | KRW 214.500,00 | KRW 199.500,00 | 17,34K |
| 2026-07-29 | KRW 199.800,00 | -0,60 % | KRW 198.500,00 | KRW 206.000,00 | KRW 192.500,00 | 19,81K |
| 2026-07-28 | KRW 201.000,00 | -1,23 % | KRW 199.500,00 | KRW 204.500,00 | KRW 196.200,00 | 8,92K |
| 2026-07-27 | KRW 203.500,00 | 0,00 % | KRW 201.000,00 | KRW 208.500,00 | KRW 200.000,00 | 7,68K |
| 2026-07-24 | KRW 203.500,00 | +3,35 % | KRW 194.600,00 | KRW 204.500,00 | KRW 194.000,00 | 12,68K |
| 2026-07-23 | KRW 196.900,00 | +3,09 % | KRW 191.600,00 | KRW 199.000,00 | KRW 191.200,00 | 9,94K |
| 2026-07-22 | KRW 191.000,00 | +0,05 % | KRW 191.000,00 | KRW 194.800,00 | KRW 189.500,00 | 8,60K |
| 2026-07-21 | KRW 190.900,00 | +1,87 % | KRW 185.400,00 | KRW 193.900,00 | KRW 184.800,00 | 6,59K |
| 2026-07-20 | KRW 187.400,00 | -1,99 % | KRW 193.300,00 | KRW 197.600,00 | KRW 186.000,00 | 9,84K |
| 2026-07-16 | KRW 191.200,00 | +1,59 % | KRW 188.200,00 | KRW 193.400,00 | KRW 185.500,00 | 12,48K |
| 2026-07-15 | KRW 188.200,00 | +1,29 % | KRW 187.800,00 | KRW 193.500,00 | KRW 186.000,00 | 13,53K |
| 2026-07-14 | KRW 185.800,00 | -3,78 % | KRW 195.000,00 | KRW 199.800,00 | KRW 185.800,00 | 25,05K |
| 2026-07-13 | KRW 193.100,00 | +2,01 % | KRW 189.400,00 | KRW 199.000,00 | KRW 189.400,00 | 13,34K |
| 2026-07-10 | KRW 189.300,00 | +0,69 % | KRW 189.800,00 | KRW 199.500,00 | KRW 185.500,00 | 12,51K |
| 2026-07-09 | KRW 188.000,00 | +1,51 % | KRW 192.100,00 | KRW 192.100,00 | KRW 183.000,00 | 20,54K |
| 2026-07-08 | KRW 185.200,00 | -2,53 % | KRW 193.700,00 | KRW 194.000,00 | KRW 180.300,00 | 21,18K |
| 2026-07-07 | KRW 190.000,00 | +4,45 % | KRW 181.900,00 | KRW 190.000,00 | KRW 177.600,00 | 11,90K |
| 2026-07-06 | KRW 181.900,00 | +0,06 % | KRW 180.700,00 | KRW 186.200,00 | KRW 178.500,00 | 7,42K |
| 2026-07-03 | KRW 181.800,00 | +1,00 % | KRW 188.900,00 | KRW 189.000,00 | KRW 175.200,00 | 11,21K |
| 2026-07-02 | KRW 180.000,00 | +7,02 % | KRW 180.500,00 | KRW 190.900,00 | KRW 167.200,00 | 23,25K |
| 2026-07-01 | KRW 168.200,00 | +3,13 % | KRW 166.300,00 | KRW 169.800,00 | KRW 162.200,00 | 15,79K |
| 2026-06-30 | KRW 163.100,00 | -7,59 % | KRW 176.000,00 | KRW 177.800,00 | KRW 162.500,00 | 19,42K |
| 2026-06-29 | KRW 176.500,00 | +7,23 % | KRW 165.700,00 | KRW 177.700,00 | KRW 162.000,00 | 18,30K |
| 2026-06-26 | KRW 164.600,00 | -3,18 % | KRW 166.400,00 | KRW 168.500,00 | KRW 162.100,00 | 16,50K |
| 2026-06-25 | KRW 170.000,00 | +5,59 % | KRW 164.000,00 | KRW 173.900,00 | KRW 160.000,00 | 19,00K |
| 2026-06-24 | KRW 161.000,00 | -4,05 % | KRW 172.000,00 | KRW 172.000,00 | KRW 156.800,00 | 23,29K |
| 2026-06-23 | KRW 167.800,00 | +0,66 % | KRW 166.700,00 | KRW 173.800,00 | KRW 164.600,00 | 14,65K |
| 2026-06-22 | KRW 166.700,00 | -7,90 % | KRW 181.000,00 | KRW 181.000,00 | KRW 166.700,00 | 20,29K |
| 2026-06-19 | KRW 181.000,00 | +2,78 % | KRW 179.800,00 | KRW 181.000,00 | KRW 173.500,00 | 13,14K |
| 2026-06-18 | KRW 176.100,00 | -4,71 % | KRW 181.200,00 | KRW 187.000,00 | KRW 176.100,00 | 12,91K |
| 2026-06-17 | KRW 184.800,00 | -1,86 % | KRW 188.100,00 | KRW 193.000,00 | KRW 184.300,00 | 8,97K |
| 2026-06-16 | KRW 188.300,00 | -1,10 % | KRW 188.900,00 | KRW 193.600,00 | KRW 187.000,00 | 9,13K |
| 2026-06-15 | KRW 190.400,00 | +2,09 % | KRW 189.200,00 | KRW 194.600,00 | KRW 188.250,00 | 8,98K |
| 2026-06-12 | KRW 186.500,00 | +0,65 % | KRW 199.000,00 | KRW 199.000,00 | KRW 184.100,00 | 17,85K |
| 2026-06-11 | KRW 185.300,00 | -0,11 % | KRW 185.600,00 | KRW 188.500,00 | KRW 178.600,00 | 30,54K |
| 2026-06-10 | KRW 185.500,00 | +1,70 % | KRW 176.800,00 | KRW 188.400,00 | KRW 176.800,00 | 20,42K |
| 2026-06-09 | KRW 182.400,00 | +5,74 % | KRW 173.400,00 | KRW 187.000,00 | KRW 173.400,00 | 15,39K |
| 2026-06-08 | KRW 172.500,00 | -7,26 % | KRW 186.000,00 | KRW 186.000,00 | KRW 170.300,00 | 23,05K |
| 2026-06-05 | KRW 186.000,00 | +1,53 % | KRW 189.000,00 | KRW 189.000,00 | KRW 178.400,00 | 15,85K |
| 2026-06-04 | KRW 183.200,00 | +1,05 % | KRW 186.000,00 | KRW 187.800,00 | KRW 178.800,00 | 18,96K |
| 2026-06-02 | KRW 181.300,00 | -2,05 % | KRW 182.900,00 | KRW 188.000,00 | KRW 177.600,00 | 16,40K |
| 2026-06-01 | KRW 185.100,00 | -3,34 % | KRW 192.100,00 | KRW 193.300,00 | KRW 184.500,00 | 13,50K |
| 2026-05-29 | KRW 191.500,00 | -2,05 % | KRW 196.000,00 | KRW 200.500,00 | KRW 189.300,00 | 28,05K |
| 2026-05-28 | KRW 195.500,00 | -0,46 % | KRW 196.400,00 | KRW 199.400,00 | KRW 191.100,00 | 19,98K |
| 2026-05-27 | KRW 196.400,00 | +1,03 % | KRW 195.000,00 | KRW 199.900,00 | KRW 194.400,00 | 23,35K |
| 2026-05-26 | KRW 194.400,00 | -3,76 % | KRW 205.500,00 | KRW 209.000,00 | KRW 194.000,00 | 14,59K |
| 2026-05-22 | KRW 202.000,00 | +2,43 % | KRW 199.200,00 | KRW 205.000,00 | KRW 194.500,00 | 13,68K |
| 2026-05-21 | KRW 197.200,00 | +0,92 % | KRW 195.600,00 | KRW 202.500,00 | KRW 193.800,00 | 15,04K |