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 56.000,00 | +1,82 % | KRW 55.500,00 | KRW 56.200,00 | KRW 54.700,00 | 16,21K |
| 2026-09-30 | KRW 55.000,00 | -1,43 % | KRW 56.300,00 | KRW 56.300,00 | KRW 54.900,00 | 21,88K |
| 2026-09-29 | KRW 55.800,00 | -2,45 % | KRW 57.000,00 | KRW 57.000,00 | KRW 55.500,00 | 12,98K |
| 2026-09-28 | KRW 57.200,00 | +2,14 % | KRW 55.800,00 | KRW 57.300,00 | KRW 55.700,00 | 9,17K |
| 2026-09-23 | KRW 56.000,00 | -0,71 % | KRW 56.500,00 | KRW 56.700,00 | KRW 55.800,00 | 9,51K |
| 2026-09-22 | KRW 56.400,00 | +0,36 % | KRW 57.000,00 | KRW 57.000,00 | KRW 55.800,00 | 15,71K |
| 2026-09-21 | KRW 56.200,00 | +0,54 % | KRW 55.900,00 | KRW 56.800,00 | KRW 55.800,00 | 13,30K |
| 2026-09-18 | KRW 55.900,00 | -0,71 % | KRW 56.900,00 | KRW 56.900,00 | KRW 55.900,00 | 14,11K |
| 2026-09-17 | KRW 56.300,00 | 0,00 % | KRW 56.000,00 | KRW 57.300,00 | KRW 55.800,00 | 16,35K |
| 2026-09-16 | KRW 56.300,00 | +0,18 % | KRW 56.600,00 | KRW 56.800,00 | KRW 55.500,00 | 17,70K |
| 2026-09-15 | KRW 56.200,00 | 0,00 % | KRW 56.300,00 | KRW 57.200,00 | KRW 55.600,00 | 13,18K |
| 2026-09-14 | KRW 56.200,00 | -0,88 % | KRW 56.500,00 | KRW 57.000,00 | KRW 55.600,00 | 11,88K |
| 2026-09-11 | KRW 56.700,00 | +2,16 % | KRW 55.800,00 | KRW 57.300,00 | KRW 55.300,00 | 19,48K |
| 2026-09-10 | KRW 55.500,00 | -0,89 % | KRW 55.600,00 | KRW 56.800,00 | KRW 55.300,00 | 19,18K |
| 2026-09-09 | KRW 56.000,00 | +0,90 % | KRW 56.000,00 | KRW 56.900,00 | KRW 55.600,00 | 21,48K |
| 2026-09-08 | KRW 55.500,00 | -2,46 % | KRW 56.900,00 | KRW 57.000,00 | KRW 55.500,00 | 18,30K |
| 2026-09-07 | KRW 56.900,00 | +1,97 % | KRW 56.400,00 | KRW 57.600,00 | KRW 55.900,00 | 26,03K |
| 2026-09-04 | KRW 55.800,00 | +2,01 % | KRW 54.900,00 | KRW 56.000,00 | KRW 54.500,00 | 21,91K |
| 2026-09-03 | KRW 54.700,00 | +0,55 % | KRW 54.900,00 | KRW 55.500,00 | KRW 53.900,00 | 24,13K |
| 2026-09-02 | KRW 54.400,00 | -1,98 % | KRW 54.800,00 | KRW 55.400,00 | KRW 54.200,00 | 20,79K |
| 2026-09-01 | KRW 55.500,00 | +1,28 % | KRW 54.800,00 | KRW 56.100,00 | KRW 54.300,00 | 27,22K |
| 2026-08-31 | KRW 54.800,00 | -1,62 % | KRW 55.200,00 | KRW 55.400,00 | KRW 54.100,00 | 24,02K |
| 2026-08-28 | KRW 55.700,00 | -0,18 % | KRW 55.900,00 | KRW 56.100,00 | KRW 54.200,00 | 30,80K |
| 2026-08-27 | KRW 55.800,00 | -1,06 % | KRW 57.300,00 | KRW 57.300,00 | KRW 55.500,00 | 35,43K |
| 2026-08-26 | KRW 56.400,00 | +0,18 % | KRW 56.800,00 | KRW 57.900,00 | KRW 56.000,00 | 17,41K |
| 2026-08-25 | KRW 56.300,00 | +1,62 % | KRW 55.400,00 | KRW 56.600,00 | KRW 54.600,00 | 14,13K |
| 2026-08-24 | KRW 55.400,00 | +1,65 % | KRW 55.100,00 | KRW 55.900,00 | KRW 54.400,00 | 32,23K |
| 2026-08-21 | KRW 54.500,00 | -2,33 % | KRW 55.500,00 | KRW 55.900,00 | KRW 54.100,00 | 38,19K |
| 2026-08-20 | KRW 55.800,00 | +0,36 % | KRW 56.800,00 | KRW 56.900,00 | KRW 55.600,00 | 37,90K |
| 2026-08-19 | KRW 55.600,00 | -5,12 % | KRW 58.300,00 | KRW 58.300,00 | KRW 55.400,00 | 53,57K |
| 2026-08-18 | KRW 58.600,00 | -8,72 % | KRW 64.000,00 | KRW 64.000,00 | KRW 57.900,00 | 89,35K |
| 2026-08-14 | KRW 64.200,00 | +0,31 % | KRW 64.200,00 | KRW 65.100,00 | KRW 62.900,00 | 22,64K |
| 2026-08-13 | KRW 64.000,00 | -1,54 % | KRW 65.600,00 | KRW 65.700,00 | KRW 63.600,00 | 21,81K |
| 2026-08-12 | KRW 65.000,00 | +0,62 % | KRW 65.400,00 | KRW 65.400,00 | KRW 63.500,00 | 38,23K |
| 2026-08-11 | KRW 64.600,00 | +1,25 % | KRW 64.100,00 | KRW 65.100,00 | KRW 63.500,00 | 13,59K |
| 2026-08-10 | KRW 63.800,00 | +1,75 % | KRW 63.700,00 | KRW 64.000,00 | KRW 62.600,00 | 19,46K |
| 2026-08-07 | KRW 62.700,00 | -0,63 % | KRW 63.500,00 | KRW 63.600,00 | KRW 62.200,00 | 8,45K |
| 2026-08-06 | KRW 63.100,00 | -0,32 % | KRW 63.600,00 | KRW 63.700,00 | KRW 62.100,00 | 10,70K |
| 2026-08-05 | KRW 63.300,00 | +2,43 % | KRW 62.700,00 | KRW 63.400,00 | KRW 62.100,00 | 19,53K |
| 2026-08-04 | KRW 61.800,00 | +2,15 % | KRW 60.500,00 | KRW 62.400,00 | KRW 60.500,00 | 6,19K |
| 2026-08-03 | KRW 60.500,00 | -2,26 % | KRW 61.400,00 | KRW 62.000,00 | KRW 59.900,00 | 10,14K |
| 2026-07-31 | KRW 61.900,00 | +5,99 % | KRW 59.500,00 | KRW 62.100,00 | KRW 59.500,00 | 14,68K |
| 2026-07-30 | KRW 58.400,00 | -1,02 % | KRW 59.100,00 | KRW 60.200,00 | KRW 57.800,00 | 21,74K |
| 2026-07-29 | KRW 59.000,00 | -1,67 % | KRW 60.400,00 | KRW 61.300,00 | KRW 56.700,00 | 27,44K |
| 2026-07-28 | KRW 60.000,00 | -5,06 % | KRW 62.000,00 | KRW 62.300,00 | KRW 59.500,00 | 24,53K |
| 2026-07-27 | KRW 63.200,00 | +0,16 % | KRW 64.500,00 | KRW 64.500,00 | KRW 62.100,00 | 18,50K |
| 2026-07-24 | KRW 63.100,00 | -2,77 % | KRW 64.900,00 | KRW 65.000,00 | KRW 63.000,00 | 12,15K |
| 2026-07-23 | KRW 64.900,00 | +5,53 % | KRW 62.100,00 | KRW 65.300,00 | KRW 62.000,00 | 14,26K |
| 2026-07-22 | KRW 61.500,00 | 0,00 % | KRW 62.700,00 | KRW 63.100,00 | KRW 61.500,00 | 11,71K |
| 2026-07-21 | KRW 61.500,00 | +0,82 % | KRW 61.000,00 | KRW 61.900,00 | KRW 60.100,00 | 20,18K |
| 2026-07-20 | KRW 61.000,00 | -4,84 % | KRW 64.400,00 | KRW 64.400,00 | KRW 59.000,00 | 21,29K |
| 2026-07-16 | KRW 64.100,00 | +0,31 % | KRW 63.500,00 | KRW 64.500,00 | KRW 62.600,00 | 26,52K |
| 2026-07-15 | KRW 63.900,00 | -0,93 % | KRW 65.800,00 | KRW 66.300,00 | KRW 63.300,00 | 26,67K |
| 2026-07-14 | KRW 64.500,00 | -0,77 % | KRW 65.300,00 | KRW 65.800,00 | KRW 63.400,00 | 14,32K |
| 2026-07-13 | KRW 65.000,00 | -1,96 % | KRW 66.900,00 | KRW 66.900,00 | KRW 64.100,00 | 19,24K |
| 2026-07-10 | KRW 66.300,00 | 0,00 % | KRW 67.700,00 | KRW 68.000,00 | KRW 66.000,00 | 26,84K |
| 2026-07-09 | KRW 66.300,00 | +1,07 % | KRW 65.300,00 | KRW 67.100,00 | KRW 65.200,00 | 9,57K |
| 2026-07-08 | KRW 65.600,00 | -3,81 % | KRW 66.500,00 | KRW 68.300,00 | KRW 65.000,00 | 41,19K |
| 2026-07-07 | KRW 68.200,00 | -2,57 % | KRW 70.000,00 | KRW 70.000,00 | KRW 67.000,00 | 19,19K |
| 2026-07-06 | KRW 70.000,00 | +0,57 % | KRW 70.700,00 | KRW 70.800,00 | KRW 68.700,00 | 13,21K |
| 2026-07-03 | KRW 69.600,00 | +2,35 % | KRW 68.700,00 | KRW 69.700,00 | KRW 66.900,00 | 22,23K |
| 2026-07-02 | KRW 68.000,00 | -3,55 % | KRW 70.000,00 | KRW 70.500,00 | KRW 67.200,00 | 12,62K |
| 2026-07-01 | KRW 70.500,00 | +1,44 % | KRW 69.500,00 | KRW 71.100,00 | KRW 69.100,00 | 14,01K |
| 2026-06-30 | KRW 69.500,00 | -3,74 % | KRW 72.200,00 | KRW 73.100,00 | KRW 69.100,00 | 17,61K |
| 2026-06-29 | KRW 72.200,00 | +8,73 % | KRW 68.000,00 | KRW 72.400,00 | KRW 66.000,00 | 27,94K |
| 2026-06-26 | KRW 66.400,00 | -2,06 % | KRW 68.000,00 | KRW 68.900,00 | KRW 65.100,00 | 18,37K |
| 2026-06-25 | KRW 67.800,00 | +0,15 % | KRW 69.200,00 | KRW 69.500,00 | KRW 67.400,00 | 32,04K |
| 2026-06-24 | KRW 67.700,00 | -1,02 % | KRW 67.600,00 | KRW 72.000,00 | KRW 67.100,00 | 13,23K |
| 2026-06-23 | KRW 68.400,00 | -3,25 % | KRW 70.700,00 | KRW 71.900,00 | KRW 68.000,00 | 33,11K |
| 2026-06-22 | KRW 70.700,00 | -3,02 % | KRW 72.900,00 | KRW 72.900,00 | KRW 70.200,00 | 18,32K |
| 2026-06-19 | KRW 72.900,00 | -2,67 % | KRW 75.000,00 | KRW 75.700,00 | KRW 72.100,00 | 20,32K |
| 2026-06-18 | KRW 74.900,00 | -3,48 % | KRW 77.700,00 | KRW 77.800,00 | KRW 74.800,00 | 19,20K |
| 2026-06-17 | KRW 77.600,00 | +0,39 % | KRW 78.800,00 | KRW 78.800,00 | KRW 76.700,00 | 15,05K |
| 2026-06-16 | KRW 77.300,00 | +0,65 % | KRW 77.100,00 | KRW 79.300,00 | KRW 75.800,00 | 23,80K |
| 2026-06-15 | KRW 76.800,00 | +5,35 % | KRW 74.300,00 | KRW 79.000,00 | KRW 74.300,00 | 27,34K |
| 2026-06-12 | KRW 72.900,00 | -4,20 % | KRW 77.500,00 | KRW 78.000,00 | KRW 72.900,00 | 63,23K |
| 2026-06-11 | KRW 76.100,00 | +2,28 % | KRW 73.600,00 | KRW 78.700,00 | KRW 72.100,00 | 82,96K |
| 2026-06-10 | KRW 74.400,00 | +2,48 % | KRW 72.600,00 | KRW 76.500,00 | KRW 72.100,00 | 38,98K |
| 2026-06-09 | KRW 72.600,00 | +2,69 % | KRW 72.100,00 | KRW 73.600,00 | KRW 70.400,00 | 17,53K |
| 2026-06-08 | KRW 70.700,00 | -5,73 % | KRW 70.300,00 | KRW 74.000,00 | KRW 69.500,00 | 22,49K |
| 2026-06-05 | KRW 75.000,00 | -2,85 % | KRW 76.900,00 | KRW 79.900,00 | KRW 73.000,00 | 32,65K |
| 2026-06-04 | KRW 77.200,00 | -0,52 % | KRW 79.400,00 | KRW 79.400,00 | KRW 74.900,00 | 18,11K |
| 2026-06-02 | KRW 77.600,00 | -4,20 % | KRW 80.800,00 | KRW 80.900,00 | KRW 75.900,00 | 29,69K |
| 2026-06-01 | KRW 81.000,00 | +2,79 % | KRW 80.200,00 | KRW 81.200,00 | KRW 77.200,00 | 24,82K |
| 2026-05-29 | KRW 78.800,00 | -1,38 % | KRW 79.900,00 | KRW 80.000,00 | KRW 77.200,00 | 14,99K |
| 2026-05-28 | KRW 79.900,00 | +0,25 % | KRW 80.100,00 | KRW 80.500,00 | KRW 76.500,00 | 24,36K |
| 2026-05-27 | KRW 79.700,00 | -5,01 % | KRW 83.600,00 | KRW 84.400,00 | KRW 79.700,00 | 20,65K |
| 2026-05-26 | KRW 83.900,00 | -1,29 % | KRW 84.300,00 | KRW 85.600,00 | KRW 82.400,00 | 20,97K |
| 2026-05-22 | KRW 85.000,00 | +1,55 % | KRW 84.200,00 | KRW 85.900,00 | KRW 82.200,00 | 14,95K |
| 2026-05-21 | KRW 83.700,00 | +5,55 % | KRW 80.400,00 | KRW 84.200,00 | KRW 80.300,00 | 15,35K |