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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 81.600,00 | +2,38 % | KRW 80.600,00 | KRW 82.200,00 | KRW 80.300,00 | 1,52M |
| 2026-09-29 | KRW 79.700,00 | -2,80 % | KRW 80.500,00 | KRW 81.100,00 | KRW 78.700,00 | 2,15M |
| 2026-09-28 | KRW 82.000,00 | +0,37 % | KRW 82.600,00 | KRW 83.000,00 | KRW 80.900,00 | 1,58M |
| 2026-09-23 | KRW 81.700,00 | -5,55 % | KRW 86.100,00 | KRW 86.100,00 | KRW 80.500,00 | 4,59M |
| 2026-09-22 | KRW 86.500,00 | +1,41 % | KRW 87.000,00 | KRW 88.100,00 | KRW 85.200,00 | 3,02M |
| 2026-09-21 | KRW 85.300,00 | +0,47 % | KRW 86.800,00 | KRW 86.900,00 | KRW 84.900,00 | 1,72M |
| 2026-09-18 | KRW 84.900,00 | -0,59 % | KRW 87.300,00 | KRW 87.800,00 | KRW 84.900,00 | 2,34M |
| 2026-09-17 | KRW 85.400,00 | +1,91 % | KRW 84.700,00 | KRW 86.600,00 | KRW 84.100,00 | 1,75M |
| 2026-09-16 | KRW 83.800,00 | -2,78 % | KRW 86.200,00 | KRW 86.300,00 | KRW 83.500,00 | 2,14M |
| 2026-09-15 | KRW 86.200,00 | -0,92 % | KRW 86.200,00 | KRW 86.800,00 | KRW 84.200,00 | 2,20M |
| 2026-09-14 | KRW 87.000,00 | -4,19 % | KRW 89.800,00 | KRW 90.400,00 | KRW 86.100,00 | 3,23M |
| 2026-09-11 | KRW 90.800,00 | +1,00 % | KRW 88.700,00 | KRW 91.100,00 | KRW 88.000,00 | 2,55M |
| 2026-09-10 | KRW 89.900,00 | -1,96 % | KRW 90.000,00 | KRW 90.700,00 | KRW 87.800,00 | 2,92M |
| 2026-09-09 | KRW 91.700,00 | +2,46 % | KRW 92.000,00 | KRW 94.400,00 | KRW 91.100,00 | 3,71M |
| 2026-09-08 | KRW 89.500,00 | +1,82 % | KRW 91.200,00 | KRW 93.500,00 | KRW 89.400,00 | 5,75M |
| 2026-09-07 | KRW 87.900,00 | +10,98 % | KRW 80.200,00 | KRW 89.400,00 | KRW 79.000,00 | 6,22M |
| 2026-09-04 | KRW 79.200,00 | 0,00 % | KRW 80.500,00 | KRW 80.800,00 | KRW 78.600,00 | 1,48M |
| 2026-09-03 | KRW 79.200,00 | +3,39 % | KRW 77.900,00 | KRW 81.400,00 | KRW 75.400,00 | 3,21M |
| 2026-09-02 | KRW 76.600,00 | -5,90 % | KRW 78.800,00 | KRW 79.600,00 | KRW 76.600,00 | 1,90M |
| 2026-09-01 | KRW 81.400,00 | -1,33 % | KRW 82.600,00 | KRW 83.100,00 | KRW 80.100,00 | 1,52M |
| 2026-08-31 | KRW 82.500,00 | -6,46 % | KRW 86.400,00 | KRW 86.400,00 | KRW 81.700,00 | 3,51M |
| 2026-08-28 | KRW 88.200,00 | +2,68 % | KRW 85.200,00 | KRW 89.100,00 | KRW 84.500,00 | 3,54M |
| 2026-08-27 | KRW 85.900,00 | +0,12 % | KRW 84.000,00 | KRW 87.700,00 | KRW 83.400,00 | 3,75M |
| 2026-08-26 | KRW 85.800,00 | +6,32 % | KRW 82.900,00 | KRW 86.700,00 | KRW 81.100,00 | 6,42M |
| 2026-08-25 | KRW 80.700,00 | +10,55 % | KRW 74.700,00 | KRW 81.600,00 | KRW 72.600,00 | 5,51M |
| 2026-08-24 | KRW 73.000,00 | -0,41 % | KRW 73.400,00 | KRW 73.500,00 | KRW 71.800,00 | 1,31M |
| 2026-08-21 | KRW 73.300,00 | -3,43 % | KRW 77.900,00 | KRW 77.900,00 | KRW 72.500,00 | 2,47M |
| 2026-08-20 | KRW 75.900,00 | -0,39 % | KRW 76.800,00 | KRW 77.300,00 | KRW 75.700,00 | 1,38M |
| 2026-08-19 | KRW 76.200,00 | -2,18 % | KRW 73.600,00 | KRW 76.900,00 | KRW 72.600,00 | 1,82M |
| 2026-08-18 | KRW 77.900,00 | -5,69 % | KRW 82.300,00 | KRW 83.000,00 | KRW 76.800,00 | 2,28M |
| 2026-08-14 | KRW 82.600,00 | +2,10 % | KRW 84.100,00 | KRW 85.700,00 | KRW 81.000,00 | 2,12M |
| 2026-08-13 | KRW 80.900,00 | +0,75 % | KRW 82.100,00 | KRW 83.300,00 | KRW 80.600,00 | 2,27M |
| 2026-08-12 | KRW 80.300,00 | +3,08 % | KRW 79.200,00 | KRW 81.500,00 | KRW 78.000,00 | 2,08M |
| 2026-08-11 | KRW 77.900,00 | -2,50 % | KRW 79.000,00 | KRW 79.100,00 | KRW 77.300,00 | 1,42M |
| 2026-08-10 | KRW 79.900,00 | +3,63 % | KRW 79.500,00 | KRW 80.000,00 | KRW 77.600,00 | 1,89M |
| 2026-08-07 | KRW 77.100,00 | +0,92 % | KRW 77.100,00 | KRW 78.400,00 | KRW 74.000,00 | 1,61M |
| 2026-08-06 | KRW 76.400,00 | -0,78 % | KRW 75.800,00 | KRW 78.800,00 | KRW 74.300,00 | 1,96M |
| 2026-08-05 | KRW 77.000,00 | +5,48 % | KRW 75.400,00 | KRW 77.300,00 | KRW 73.500,00 | 2,23M |
| 2026-08-04 | KRW 73.000,00 | +7,83 % | KRW 68.200,00 | KRW 73.200,00 | KRW 67.900,00 | 2,58M |
| 2026-08-03 | KRW 67.700,00 | +0,89 % | KRW 67.400,00 | KRW 68.300,00 | KRW 65.000,00 | 1,76M |
| 2026-07-31 | KRW 67.100,00 | +11,46 % | KRW 64.000,00 | KRW 67.800,00 | KRW 63.600,00 | 3,21M |
| 2026-07-30 | KRW 60.200,00 | -0,99 % | KRW 59.000,00 | KRW 63.500,00 | KRW 59.000,00 | 3,19M |
| 2026-07-29 | KRW 60.800,00 | -6,03 % | KRW 66.500,00 | KRW 66.600,00 | KRW 57.000,00 | 4,80M |
| 2026-07-28 | KRW 64.700,00 | -8,74 % | KRW 68.700,00 | KRW 68.900,00 | KRW 64.000,00 | 2,15M |
| 2026-07-27 | KRW 70.900,00 | -1,66 % | KRW 72.400,00 | KRW 72.600,00 | KRW 69.100,00 | 1,48M |
| 2026-07-24 | KRW 72.100,00 | -1,50 % | KRW 72.500,00 | KRW 74.000,00 | KRW 71.200,00 | 2,02M |
| 2026-07-23 | KRW 73.200,00 | +5,78 % | KRW 70.300,00 | KRW 73.300,00 | KRW 69.900,00 | 1,76M |
| 2026-07-22 | KRW 69.200,00 | +3,59 % | KRW 69.100,00 | KRW 72.700,00 | KRW 68.100,00 | 3,00M |
| 2026-07-21 | KRW 66.800,00 | +3,09 % | KRW 64.700,00 | KRW 67.400,00 | KRW 63.000,00 | 2,61M |
| 2026-07-20 | KRW 64.800,00 | -7,03 % | KRW 65.900,00 | KRW 67.000,00 | KRW 63.800,00 | 2,84M |
| 2026-07-16 | KRW 69.700,00 | -4,52 % | KRW 70.900,00 | KRW 71.800,00 | KRW 68.500,00 | 2,54M |
| 2026-07-15 | KRW 73.000,00 | +2,96 % | KRW 73.000,00 | KRW 74.300,00 | KRW 72.000,00 | 2,54M |
| 2026-07-14 | KRW 70.900,00 | -3,14 % | KRW 73.000,00 | KRW 73.400,00 | KRW 68.200,00 | 4,08M |
| 2026-07-13 | KRW 73.200,00 | -6,27 % | KRW 78.600,00 | KRW 79.700,00 | KRW 72.300,00 | 2,88M |
| 2026-07-10 | KRW 78.100,00 | +6,69 % | KRW 74.700,00 | KRW 79.900,00 | KRW 74.300,00 | 3,01M |
| 2026-07-09 | KRW 73.200,00 | -1,08 % | KRW 74.100,00 | KRW 77.000,00 | KRW 71.600,00 | 3,64M |
| 2026-07-08 | KRW 74.000,00 | -9,31 % | KRW 79.300,00 | KRW 79.800,00 | KRW 72.700,00 | 3,90M |
| 2026-07-07 | KRW 81.600,00 | -4,56 % | KRW 83.900,00 | KRW 84.500,00 | KRW 78.900,00 | 2,60M |
| 2026-07-06 | KRW 85.500,00 | -0,81 % | KRW 88.700,00 | KRW 90.300,00 | KRW 82.950,00 | 2,21M |
| 2026-07-03 | KRW 86.200,00 | +0,23 % | KRW 86.000,00 | KRW 87.400,00 | KRW 80.100,00 | 2,94M |
| 2026-07-02 | KRW 86.000,00 | -2,82 % | KRW 87.300,00 | KRW 89.400,00 | KRW 84.100,00 | 2,54M |
| 2026-07-01 | KRW 88.500,00 | +1,96 % | KRW 89.100,00 | KRW 90.800,00 | KRW 86.100,00 | 2,19M |
| 2026-06-30 | KRW 86.800,00 | -1,36 % | KRW 88.400,00 | KRW 88.600,00 | KRW 84.500,00 | 2,50M |
| 2026-06-29 | KRW 88.000,00 | +8,51 % | KRW 80.400,00 | KRW 88.600,00 | KRW 79.600,00 | 4,23M |
| 2026-06-26 | KRW 81.100,00 | -7,63 % | KRW 86.900,00 | KRW 87.800,00 | KRW 79.300,00 | 4,77M |
| 2026-06-25 | KRW 87.800,00 | -3,09 % | KRW 92.100,00 | KRW 93.200,00 | KRW 87.600,00 | 2,74M |
| 2026-06-24 | KRW 90.600,00 | +1,57 % | KRW 89.300,00 | KRW 92.800,00 | KRW 87.200,00 | 3,05M |
| 2026-06-23 | KRW 89.200,00 | -5,31 % | KRW 94.000,00 | KRW 98.700,00 | KRW 89.000,00 | 4,44M |
| 2026-06-22 | KRW 94.200,00 | -3,78 % | KRW 95.600,00 | KRW 97.000,00 | KRW 94.100,00 | 2,15M |
| 2026-06-19 | KRW 97.900,00 | -1,71 % | KRW 101.000,00 | KRW 101.900,00 | KRW 94.300,00 | 4,39M |
| 2026-06-18 | KRW 99.600,00 | -3,49 % | KRW 108.600,00 | KRW 109.300,00 | KRW 99.600,00 | 4,27M |
| 2026-06-17 | KRW 103.200,00 | -0,10 % | KRW 104.500,00 | KRW 106.200,00 | KRW 102.500,00 | 2,41M |
| 2026-06-16 | KRW 103.300,00 | +3,51 % | KRW 105.100,00 | KRW 105.500,00 | KRW 101.800,00 | 3,30M |
| 2026-06-15 | KRW 99.800,00 | +7,20 % | KRW 100.400,00 | KRW 101.200,00 | KRW 97.600,00 | 2,52M |
| 2026-06-12 | KRW 93.100,00 | +5,08 % | KRW 93.300,00 | KRW 95.000,00 | KRW 91.100,00 | 3,00M |
| 2026-06-11 | KRW 88.600,00 | -2,74 % | KRW 88.500,00 | KRW 89.200,00 | KRW 85.300,00 | 3,00M |
| 2026-06-10 | KRW 91.100,00 | -1,30 % | KRW 89.900,00 | KRW 92.100,00 | KRW 87.500,00 | 153 |
| 2026-06-09 | KRW 92.300,00 | +7,58 % | KRW 88.300,00 | KRW 93.300,00 | KRW 87.700,00 | 3,08M |
| 2026-06-08 | KRW 85.800,00 | -10,25 % | KRW 87.000,00 | KRW 90.400,00 | KRW 85.500,00 | 3,96M |
| 2026-06-05 | KRW 95.600,00 | -3,63 % | KRW 100.000,00 | KRW 100.100,00 | KRW 92.600,00 | 3,95M |
| 2026-06-04 | KRW 99.200,00 | -0,80 % | KRW 100.000,00 | KRW 100.400,00 | KRW 97.900,00 | 2,78M |
| 2026-06-02 | KRW 100.000,00 | -6,45 % | KRW 108.800,00 | KRW 109.300,00 | KRW 99.700,00 | 4,96M |
| 2026-06-01 | KRW 106.900,00 | +1,23 % | KRW 109.300,00 | KRW 114.200,00 | KRW 106.900,00 | 4,62M |
| 2026-05-29 | KRW 105.600,00 | -0,28 % | KRW 107.400,00 | KRW 107.500,00 | KRW 102.500,00 | 4,63M |
| 2026-05-28 | KRW 105.900,00 | -2,40 % | KRW 110.600,00 | KRW 111.800,00 | KRW 102.200,00 | 3,22M |
| 2026-05-27 | KRW 108.500,00 | -3,64 % | KRW 114.700,00 | KRW 114.800,00 | KRW 108.200,00 | 3,28M |
| 2026-05-26 | KRW 112.600,00 | +0,90 % | KRW 114.300,00 | KRW 115.800,00 | KRW 111.000,00 | 3,03M |
| 2026-05-22 | KRW 111.600,00 | +2,95 % | KRW 117.000,00 | KRW 117.000,00 | KRW 110.600,00 | 2,91M |
| 2026-05-21 | KRW 108.400,00 | +7,01 % | KRW 107.200,00 | KRW 109.500,00 | KRW 106.800,00 | 2,67M |
| 2026-05-20 | KRW 101.300,00 | -4,43 % | KRW 106.400,00 | KRW 107.100,00 | KRW 99.700,00 | 4,33M |