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 241.000,00 | +3,66 % | KRW 230.000,00 | KRW 244.500,00 | KRW 224.000,00 | 1,66M |
| 2026-09-30 | KRW 232.500,00 | +4,73 % | KRW 222.000,00 | KRW 234.500,00 | KRW 216.500,00 | 1,31M |
| 2026-09-29 | KRW 222.000,00 | +6,22 % | KRW 209.000,00 | KRW 222.000,00 | KRW 208.000,00 | 1,08M |
| 2026-09-28 | KRW 209.000,00 | -0,24 % | KRW 209.500,00 | KRW 215.000,00 | KRW 204.000,00 | 795,33K |
| 2026-09-23 | KRW 209.500,00 | +2,95 % | KRW 205.500,00 | KRW 210.000,00 | KRW 202.000,00 | 873,56K |
| 2026-09-22 | KRW 203.500,00 | -0,97 % | KRW 212.000,00 | KRW 213.500,00 | KRW 200.500,00 | 894,58K |
| 2026-09-21 | KRW 205.500,00 | 0,00 % | KRW 208.500,00 | KRW 210.000,00 | KRW 202.000,00 | 663,91K |
| 2026-09-18 | KRW 205.500,00 | +0,74 % | KRW 210.000,00 | KRW 214.000,00 | KRW 200.500,00 | 938,57K |
| 2026-09-17 | KRW 204.000,00 | +0,99 % | KRW 203.000,00 | KRW 211.000,00 | KRW 201.000,00 | 800,38K |
| 2026-09-16 | KRW 202.000,00 | +4,77 % | KRW 194.000,00 | KRW 204.000,00 | KRW 189.200,00 | 1,12M |
| 2026-09-15 | KRW 192.800,00 | -6,41 % | KRW 206.500,00 | KRW 211.000,00 | KRW 191.800,00 | 1,54M |
| 2026-09-14 | KRW 206.000,00 | -1,44 % | KRW 202.000,00 | KRW 214.000,00 | KRW 201.500,00 | 892,31K |
| 2026-09-11 | KRW 209.000,00 | -5,43 % | KRW 213.000,00 | KRW 229.500,00 | KRW 208.000,00 | 1,73M |
| 2026-09-10 | KRW 221.000,00 | +7,02 % | KRW 206.500,00 | KRW 239.500,00 | KRW 198.200,00 | 5,08M |
| 2026-09-09 | KRW 206.500,00 | +6,12 % | KRW 197.000,00 | KRW 212.000,00 | KRW 195.200,00 | 1,49M |
| 2026-09-08 | KRW 194.600,00 | +3,95 % | KRW 190.000,00 | KRW 208.750,00 | KRW 188.900,00 | 2,54M |
| 2026-09-07 | KRW 187.200,00 | +4,99 % | KRW 184.800,00 | KRW 189.800,00 | KRW 182.000,00 | 1,14M |
| 2026-09-04 | KRW 178.300,00 | +6,13 % | KRW 170.100,00 | KRW 179.900,00 | KRW 169.700,00 | 872,61K |
| 2026-09-03 | KRW 168.000,00 | -3,28 % | KRW 177.700,00 | KRW 178.300,00 | KRW 165.000,00 | 719,88K |
| 2026-09-02 | KRW 173.700,00 | +0,40 % | KRW 166.000,00 | KRW 181.700,00 | KRW 165.900,00 | 1,02M |
| 2026-09-01 | KRW 173.000,00 | -2,26 % | KRW 175.600,00 | KRW 177.700,00 | KRW 171.800,00 | 418,12K |
| 2026-08-31 | KRW 177.000,00 | +0,11 % | KRW 169.000,00 | KRW 178.300,00 | KRW 165.300,00 | 624,38K |
| 2026-08-28 | KRW 176.800,00 | -1,28 % | KRW 177.000,00 | KRW 182.800,00 | KRW 174.200,00 | 660,01K |
| 2026-08-27 | KRW 179.100,00 | +3,29 % | KRW 176.500,00 | KRW 180.000,00 | KRW 171.500,00 | 849,83K |
| 2026-08-26 | KRW 173.400,00 | -3,02 % | KRW 178.700,00 | KRW 180.300,00 | KRW 170.000,00 | 667,36K |
| 2026-08-25 | KRW 178.800,00 | +7,71 % | KRW 162.900,00 | KRW 178.800,00 | KRW 157.700,00 | 940,54K |
| 2026-08-24 | KRW 166.000,00 | -1,54 % | KRW 168.600,00 | KRW 174.000,00 | KRW 164.500,00 | 633,49K |
| 2026-08-21 | KRW 168.600,00 | -4,91 % | KRW 171.000,00 | KRW 176.000,00 | KRW 166.000,00 | 800,85K |
| 2026-08-20 | KRW 177.300,00 | +3,32 % | KRW 177.700,00 | KRW 178.900,00 | KRW 172.700,00 | 794,96K |
| 2026-08-19 | KRW 171.600,00 | -4,29 % | KRW 168.000,00 | KRW 180.800,00 | KRW 163.000,00 | 1,08M |
| 2026-08-18 | KRW 179.300,00 | +0,84 % | KRW 179.100,00 | KRW 196.200,00 | KRW 176.000,00 | 2,28M |
| 2026-08-14 | KRW 177.800,00 | -0,84 % | KRW 184.800,00 | KRW 188.000,00 | KRW 172.500,00 | 1,26M |
| 2026-08-13 | KRW 179.300,00 | +3,05 % | KRW 179.600,00 | KRW 184.200,00 | KRW 173.700,00 | 1,73M |
| 2026-08-12 | KRW 174.000,00 | +7,14 % | KRW 162.500,00 | KRW 180.500,00 | KRW 158.900,00 | 2,64M |
| 2026-08-11 | KRW 162.400,00 | +12,15 % | KRW 144.600,00 | KRW 167.900,00 | KRW 139.300,00 | 3,29M |
| 2026-08-10 | KRW 144.800,00 | +13,30 % | KRW 129.500,00 | KRW 145.500,00 | KRW 127.800,00 | 1,59M |
| 2026-08-07 | KRW 127.800,00 | -4,20 % | KRW 134.800,00 | KRW 141.600,00 | KRW 125.000,00 | 839,08K |
| 2026-08-06 | KRW 133.400,00 | -6,65 % | KRW 140.600,00 | KRW 143.500,00 | KRW 133.000,00 | 843,88K |
| 2026-08-05 | KRW 142.900,00 | +5,07 % | KRW 145.800,00 | KRW 145.800,00 | KRW 136.200,00 | 1,05M |
| 2026-08-04 | KRW 136.000,00 | +6,42 % | KRW 131.700,00 | KRW 136.300,00 | KRW 125.600,00 | 1,34M |
| 2026-08-03 | KRW 127.800,00 | +2,65 % | KRW 124.600,00 | KRW 134.400,00 | KRW 120.100,00 | 1,76M |
| 2026-07-31 | KRW 124.500,00 | +26,65 % | KRW 116.100,00 | KRW 126.800,00 | KRW 113.900,00 | 2,47M |
| 2026-07-30 | KRW 98.300,00 | -15,33 % | KRW 104.500,00 | KRW 112.500,00 | KRW 96.800,00 | 2,76M |
| 2026-07-29 | KRW 116.100,00 | -9,86 % | KRW 129.500,00 | KRW 136.600,00 | KRW 106.800,00 | 2,21M |
| 2026-07-28 | KRW 128.800,00 | -14,08 % | KRW 137.600,00 | KRW 138.100,00 | KRW 128.800,00 | 1,06M |
| 2026-07-27 | KRW 149.900,00 | +6,31 % | KRW 145.000,00 | KRW 153.000,00 | KRW 143.000,00 | 1,38M |
| 2026-07-24 | KRW 141.000,00 | -13,97 % | KRW 161.300,00 | KRW 161.300,00 | KRW 141.000,00 | 1,39M |
| 2026-07-23 | KRW 163.900,00 | +1,17 % | KRW 165.000,00 | KRW 172.300,00 | KRW 155.000,00 | 1,54M |
| 2026-07-22 | KRW 162.000,00 | -4,26 % | KRW 178.700,00 | KRW 185.000,00 | KRW 162.000,00 | 1,52M |
| 2026-07-21 | KRW 169.200,00 | +0,77 % | KRW 168.000,00 | KRW 172.000,00 | KRW 161.700,00 | 1,19M |
| 2026-07-20 | KRW 167.900,00 | -10,64 % | KRW 179.600,00 | KRW 193.100,00 | KRW 167.500,00 | 1,33M |
| 2026-07-16 | KRW 187.900,00 | -10,31 % | KRW 198.600,00 | KRW 201.000,00 | KRW 187.800,00 | 1,16M |
| 2026-07-15 | KRW 209.500,00 | +8,77 % | KRW 205.000,00 | KRW 222.000,00 | KRW 196.400,00 | 2,93M |
| 2026-07-14 | KRW 192.600,00 | +5,53 % | KRW 183.000,00 | KRW 196.400,00 | KRW 176.800,00 | 2,26M |
| 2026-07-13 | KRW 182.500,00 | -4,90 % | KRW 192.300,00 | KRW 214.500,00 | KRW 181.200,00 | 2,48M |
| 2026-07-10 | KRW 191.900,00 | +7,57 % | KRW 186.500,00 | KRW 199.100,00 | KRW 176.200,00 | 2,21M |
| 2026-07-09 | KRW 178.400,00 | +11,50 % | KRW 162.100,00 | KRW 178.400,00 | KRW 160.800,00 | 2,14M |
| 2026-07-08 | KRW 160.000,00 | -8,88 % | KRW 170.100,00 | KRW 180.600,00 | KRW 160.000,00 | 1,64M |
| 2026-07-07 | KRW 175.600,00 | -3,36 % | KRW 177.700,00 | KRW 196.700,00 | KRW 172.300,00 | 2,09M |
| 2026-07-06 | KRW 181.700,00 | -5,66 % | KRW 194.000,00 | KRW 199.800,00 | KRW 177.000,00 | 1,84M |
| 2026-07-03 | KRW 192.600,00 | -15,34 % | KRW 230.000,00 | KRW 230.500,00 | KRW 189.100,00 | 3,10M |
| 2026-07-02 | KRW 227.500,00 | -5,99 % | KRW 226.000,00 | KRW 252.000,00 | KRW 210.500,00 | 3,55M |
| 2026-07-01 | KRW 242.000,00 | +20,40 % | KRW 201.000,00 | KRW 256.500,00 | KRW 196.600,00 | 6,60M |
| 2026-06-30 | KRW 201.000,00 | +13,82 % | KRW 180.900,00 | KRW 206.000,00 | KRW 171.800,00 | 3,31M |
| 2026-06-29 | KRW 176.600,00 | +6,64 % | KRW 170.900,00 | KRW 189.000,00 | KRW 167.800,00 | 2,22M |
| 2026-06-26 | KRW 165.600,00 | -0,78 % | KRW 166.900,00 | KRW 179.300,00 | KRW 161.600,00 | 2,77M |
| 2026-06-25 | KRW 166.900,00 | -8,50 % | KRW 190.400,00 | KRW 192.800,00 | KRW 165.300,00 | 2,43M |
| 2026-06-24 | KRW 182.400,00 | -0,98 % | KRW 184.200,00 | KRW 194.000,00 | KRW 180.500,00 | 1,35M |
| 2026-06-23 | KRW 184.200,00 | -6,92 % | KRW 198.000,00 | KRW 198.100,00 | KRW 180.900,00 | 1,61M |
| 2026-06-22 | KRW 197.900,00 | +2,49 % | KRW 187.300,00 | KRW 202.000,00 | KRW 185.500,00 | 2,15M |
| 2026-06-19 | KRW 193.100,00 | -9,13 % | KRW 219.000,00 | KRW 219.500,00 | KRW 190.200,00 | 2,68M |
| 2026-06-18 | KRW 212.500,00 | -3,41 % | KRW 224.000,00 | KRW 225.500,00 | KRW 208.000,00 | 1,52M |
| 2026-06-17 | KRW 220.000,00 | -2,87 % | KRW 222.000,00 | KRW 243.000,00 | KRW 218.500,00 | 2,23M |
| 2026-06-16 | KRW 226.500,00 | +0,67 % | KRW 227.500,00 | KRW 240.000,00 | KRW 218.000,00 | 2,24M |
| 2026-06-15 | KRW 225.000,00 | -2,60 % | KRW 237.500,00 | KRW 244.000,00 | KRW 218.000,00 | 2,45M |
| 2026-06-12 | KRW 231.000,00 | -5,91 % | KRW 267.500,00 | KRW 283.000,00 | KRW 229.500,00 | 6,08M |
| 2026-06-11 | KRW 245.500,00 | +23,37 % | KRW 197.300,00 | KRW 254.000,00 | KRW 183.000,00 | 7,36M |
| 2026-06-10 | KRW 199.000,00 | +3,81 % | KRW 189.600,00 | KRW 228.000,00 | KRW 188.000,00 | 6,13K |
| 2026-06-09 | KRW 191.700,00 | +4,87 % | KRW 196.400,00 | KRW 205.500,00 | KRW 184.200,00 | 2,12M |
| 2026-06-08 | KRW 182.800,00 | -12,95 % | KRW 180.200,00 | KRW 203.000,00 | KRW 180.100,00 | 1,97M |
| 2026-06-05 | KRW 210.000,00 | -16,17 % | KRW 228.500,00 | KRW 232.500,00 | KRW 209.500,00 | 2,84M |
| 2026-06-04 | KRW 250.500,00 | +27,22 % | KRW 197.100,00 | KRW 255.000,00 | KRW 190.300,00 | 6,83M |
| 2026-06-02 | KRW 196.900,00 | +6,15 % | KRW 184.500,00 | KRW 208.500,00 | KRW 175.000,00 | 3,60M |
| 2026-06-01 | KRW 185.500,00 | -7,25 % | KRW 199.400,00 | KRW 204.500,00 | KRW 181.200,00 | 2,59M |
| 2026-05-29 | KRW 200.000,00 | -3,85 % | KRW 215.000,00 | KRW 225.000,00 | KRW 200.000,00 | 2,42M |
| 2026-05-28 | KRW 208.000,00 | -9,17 % | KRW 234.500,00 | KRW 235.500,00 | KRW 201.000,00 | 2,46M |
| 2026-05-27 | KRW 229.000,00 | -2,35 % | KRW 243.000,00 | KRW 250.000,00 | KRW 223.500,00 | 2,02M |
| 2026-05-26 | KRW 234.500,00 | +4,69 % | KRW 229.000,00 | KRW 247.000,00 | KRW 217.000,00 | 4,45M |
| 2026-05-22 | KRW 224.000,00 | +20,95 % | KRW 185.300,00 | KRW 231.500,00 | KRW 185.200,00 | 6,63M |
| 2026-05-21 | KRW 185.200,00 | +3,75 % | KRW 186.200,00 | KRW 191.200,00 | KRW 172.000,00 | 3,16M |