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 127.100,00 | +0,71 % | KRW 127.200,00 | KRW 127.800,00 | KRW 125.400,00 | 157,15K |
| 2026-09-30 | KRW 126.200,00 | -0,94 % | KRW 128.300,00 | KRW 129.400,00 | KRW 125.700,00 | 172,94K |
| 2026-09-29 | KRW 127.400,00 | -1,70 % | KRW 129.800,00 | KRW 130.300,00 | KRW 125.900,00 | 162,97K |
| 2026-09-28 | KRW 129.600,00 | +1,65 % | KRW 128.100,00 | KRW 131.500,00 | KRW 126.300,00 | 180,46K |
| 2026-09-23 | KRW 127.500,00 | -2,15 % | KRW 130.000,00 | KRW 130.100,00 | KRW 127.400,00 | 187,48K |
| 2026-09-22 | KRW 130.300,00 | +0,54 % | KRW 130.200,00 | KRW 131.500,00 | KRW 129.300,00 | 127,57K |
| 2026-09-21 | KRW 129.600,00 | -0,15 % | KRW 131.500,00 | KRW 132.300,00 | KRW 129.000,00 | 145,05K |
| 2026-09-18 | KRW 129.800,00 | -0,46 % | KRW 131.600,00 | KRW 131.700,00 | KRW 128.500,00 | 859,01K |
| 2026-09-17 | KRW 130.400,00 | +4,24 % | KRW 126.400,00 | KRW 132.900,00 | KRW 126.400,00 | 295,95K |
| 2026-09-16 | KRW 125.100,00 | -3,02 % | KRW 129.000,00 | KRW 129.100,00 | KRW 125.000,00 | 220,56K |
| 2026-09-15 | KRW 129.000,00 | -3,01 % | KRW 130.600,00 | KRW 132.200,00 | KRW 128.700,00 | 160,99K |
| 2026-09-14 | KRW 133.000,00 | +1,92 % | KRW 129.500,00 | KRW 134.500,00 | KRW 128.500,00 | 228,79K |
| 2026-09-11 | KRW 130.500,00 | -1,95 % | KRW 129.900,00 | KRW 132.400,00 | KRW 128.700,00 | 194,09K |
| 2026-09-10 | KRW 133.100,00 | +3,10 % | KRW 127.700,00 | KRW 133.600,00 | KRW 127.600,00 | 341,85K |
| 2026-09-09 | KRW 129.100,00 | +1,02 % | KRW 128.300,00 | KRW 130.700,00 | KRW 127.800,00 | 182,41K |
| 2026-09-08 | KRW 127.800,00 | -1,24 % | KRW 130.700,00 | KRW 133.500,00 | KRW 127.700,00 | 186,51K |
| 2026-09-07 | KRW 129.400,00 | +2,29 % | KRW 127.500,00 | KRW 130.600,00 | KRW 126.600,00 | 235,92K |
| 2026-09-04 | KRW 126.500,00 | +1,20 % | KRW 125.900,00 | KRW 128.300,00 | KRW 125.100,00 | 140,11K |
| 2026-09-03 | KRW 125.000,00 | +1,96 % | KRW 123.000,00 | KRW 126.600,00 | KRW 121.500,00 | 265,23K |
| 2026-09-02 | KRW 122.600,00 | -3,62 % | KRW 125.100,00 | KRW 125.100,00 | KRW 121.000,00 | 326,83K |
| 2026-09-01 | KRW 127.200,00 | -2,90 % | KRW 134.100,00 | KRW 139.800,00 | KRW 125.500,00 | 543,73K |
| 2026-08-31 | KRW 131.000,00 | -1,58 % | KRW 132.500,00 | KRW 136.600,00 | KRW 128.600,00 | 1,16M |
| 2026-08-28 | KRW 133.100,00 | -3,27 % | KRW 136.000,00 | KRW 138.000,00 | KRW 132.100,00 | 237,79K |
| 2026-08-27 | KRW 137.600,00 | +4,16 % | KRW 133.100,00 | KRW 137.700,00 | KRW 133.100,00 | 233,06K |
| 2026-08-26 | KRW 132.100,00 | +0,92 % | KRW 132.000,00 | KRW 132.300,00 | KRW 127.800,00 | 195,89K |
| 2026-08-25 | KRW 130.900,00 | +0,15 % | KRW 129.200,00 | KRW 130.900,00 | KRW 125.500,00 | 253,98K |
| 2026-08-24 | KRW 130.700,00 | +0,54 % | KRW 130.200,00 | KRW 131.500,00 | KRW 128.300,00 | 235,56K |
| 2026-08-21 | KRW 130.000,00 | -3,49 % | KRW 132.600,00 | KRW 132.800,00 | KRW 129.400,00 | 252,74K |
| 2026-08-20 | KRW 134.700,00 | -0,74 % | KRW 136.000,00 | KRW 138.000,00 | KRW 133.400,00 | 219,16K |
| 2026-08-19 | KRW 135.700,00 | -3,07 % | KRW 139.500,00 | KRW 139.800,00 | KRW 131.200,00 | 366,81K |
| 2026-08-18 | KRW 140.000,00 | -4,37 % | KRW 146.100,00 | KRW 147.500,00 | KRW 138.500,00 | 315,10K |
| 2026-08-14 | KRW 146.400,00 | -3,17 % | KRW 149.700,00 | KRW 150.400,00 | KRW 145.900,00 | 322,74K |
| 2026-08-13 | KRW 151.200,00 | +4,93 % | KRW 144.100,00 | KRW 151.200,00 | KRW 138.500,00 | 974,84K |
| 2026-08-12 | KRW 144.100,00 | +6,35 % | KRW 137.200,00 | KRW 144.200,00 | KRW 134.600,00 | 435,23K |
| 2026-08-11 | KRW 135.500,00 | -12,07 % | KRW 152.800,00 | KRW 154.300,00 | KRW 135.200,00 | 656,06K |
| 2026-08-10 | KRW 154.100,00 | -0,06 % | KRW 155.400,00 | KRW 156.800,00 | KRW 149.800,00 | 285,07K |
| 2026-08-07 | KRW 154.200,00 | +2,73 % | KRW 150.200,00 | KRW 158.500,00 | KRW 150.200,00 | 518,99K |
| 2026-08-06 | KRW 150.100,00 | +2,46 % | KRW 143.100,00 | KRW 151.000,00 | KRW 143.100,00 | 457,17K |
| 2026-08-05 | KRW 146.500,00 | +6,55 % | KRW 138.000,00 | KRW 146.500,00 | KRW 136.600,00 | 423,88K |
| 2026-08-04 | KRW 137.500,00 | +11,16 % | KRW 123.100,00 | KRW 139.600,00 | KRW 122.600,00 | 511,71K |
| 2026-08-03 | KRW 123.700,00 | -2,83 % | KRW 125.700,00 | KRW 125.700,00 | KRW 120.800,00 | 453,63K |
| 2026-07-31 | KRW 127.300,00 | +5,47 % | KRW 123.700,00 | KRW 127.800,00 | KRW 122.100,00 | 736,96K |
| 2026-07-30 | KRW 120.700,00 | +2,72 % | KRW 110.000,00 | KRW 125.600,00 | KRW 110.000,00 | 487,45K |
| 2026-07-29 | KRW 117.500,00 | -17,83 % | KRW 142.000,00 | KRW 143.100,00 | KRW 113.200,00 | 919,89K |
| 2026-07-28 | KRW 143.000,00 | -2,19 % | KRW 140.800,00 | KRW 148.500,00 | KRW 140.600,00 | 356,62K |
| 2026-07-27 | KRW 146.200,00 | -7,53 % | KRW 161.000,00 | KRW 161.000,00 | KRW 145.600,00 | 529,72K |
| 2026-07-24 | KRW 158.100,00 | -3,66 % | KRW 162.100,00 | KRW 164.900,00 | KRW 157.100,00 | 410,29K |
| 2026-07-23 | KRW 164.100,00 | +9,91 % | KRW 149.300,00 | KRW 164.100,00 | KRW 149.000,00 | 571,93K |
| 2026-07-22 | KRW 149.300,00 | +4,77 % | KRW 145.000,00 | KRW 153.000,00 | KRW 145.000,00 | 354,69K |
| 2026-07-21 | KRW 142.500,00 | -0,97 % | KRW 141.000,00 | KRW 149.500,00 | KRW 136.200,00 | 480,03K |
| 2026-07-20 | KRW 143.900,00 | -3,55 % | KRW 149.500,00 | KRW 152.000,00 | KRW 142.000,00 | 444,00K |
| 2026-07-16 | KRW 149.200,00 | +1,15 % | KRW 147.800,00 | KRW 152.600,00 | KRW 146.100,00 | 335,81K |
| 2026-07-15 | KRW 147.500,00 | +4,54 % | KRW 143.600,00 | KRW 148.700,00 | KRW 143.600,00 | 317,82K |
| 2026-07-14 | KRW 141.100,00 | -1,67 % | KRW 143.600,00 | KRW 146.100,00 | KRW 136.800,00 | 423,47K |
| 2026-07-13 | KRW 143.500,00 | -0,55 % | KRW 145.500,00 | KRW 153.900,00 | KRW 142.100,00 | 426,32K |
| 2026-07-10 | KRW 144.300,00 | -3,80 % | KRW 150.000,00 | KRW 151.100,00 | KRW 144.300,00 | 519,19K |
| 2026-07-09 | KRW 150.000,00 | +5,63 % | KRW 141.400,00 | KRW 158.600,00 | KRW 139.100,00 | 756,88K |
| 2026-07-08 | KRW 142.000,00 | -11,36 % | KRW 160.300,00 | KRW 160.700,00 | KRW 139.100,00 | 522,04K |
| 2026-07-07 | KRW 160.200,00 | -0,56 % | KRW 158.600,00 | KRW 160.200,00 | KRW 153.000,00 | 379,64K |
| 2026-07-06 | KRW 161.100,00 | +2,87 % | KRW 161.400,00 | KRW 166.200,00 | KRW 156.800,00 | 448,08K |
| 2026-07-03 | KRW 156.600,00 | +1,56 % | KRW 157.900,00 | KRW 159.600,00 | KRW 150.400,00 | 364,53K |
| 2026-07-02 | KRW 154.200,00 | 0,00 % | KRW 155.800,00 | KRW 160.900,00 | KRW 151.800,00 | 451,64K |
| 2026-07-01 | KRW 154.200,00 | +5,33 % | KRW 150.000,00 | KRW 154.900,00 | KRW 148.100,00 | 361,12K |
| 2026-06-30 | KRW 146.400,00 | -2,66 % | KRW 151.700,00 | KRW 153.600,00 | KRW 146.400,00 | 417,36K |
| 2026-06-29 | KRW 150.400,00 | +6,21 % | KRW 140.400,00 | KRW 152.000,00 | KRW 139.700,00 | 484,37K |
| 2026-06-26 | KRW 141.600,00 | -0,42 % | KRW 144.000,00 | KRW 144.800,00 | KRW 135.700,00 | 528,71K |
| 2026-06-25 | KRW 142.200,00 | -0,63 % | KRW 144.800,00 | KRW 149.500,00 | KRW 142.100,00 | 430,88K |
| 2026-06-24 | KRW 143.100,00 | +1,92 % | KRW 139.100,00 | KRW 144.200,00 | KRW 135.400,00 | 419,32K |
| 2026-06-23 | KRW 140.400,00 | -5,52 % | KRW 148.200,00 | KRW 151.800,00 | KRW 140.000,00 | 481,27K |
| 2026-06-22 | KRW 148.600,00 | +1,43 % | KRW 146.000,00 | KRW 151.100,00 | KRW 146.000,00 | 422,40K |
| 2026-06-19 | KRW 146.500,00 | -3,62 % | KRW 150.000,00 | KRW 150.800,00 | KRW 140.800,00 | 610,64K |
| 2026-06-18 | KRW 152.000,00 | -2,31 % | KRW 155.400,00 | KRW 155.400,00 | KRW 150.900,00 | 321,06K |
| 2026-06-17 | KRW 155.600,00 | +0,45 % | KRW 162.800,00 | KRW 163.200,00 | KRW 150.500,00 | 578,19K |
| 2026-06-16 | KRW 154.900,00 | +4,95 % | KRW 150.600,00 | KRW 160.900,00 | KRW 150.600,00 | 597,02K |
| 2026-06-15 | KRW 147.600,00 | +4,76 % | KRW 142.800,00 | KRW 149.400,00 | KRW 138.300,00 | 436,12K |
| 2026-06-12 | KRW 140.900,00 | -0,70 % | KRW 144.100,00 | KRW 146.700,00 | KRW 139.000,00 | 747,22K |
| 2026-06-11 | KRW 141.900,00 | +3,13 % | KRW 140.500,00 | KRW 141.900,00 | KRW 131.500,00 | 662,52K |
| 2026-06-10 | KRW 137.600,00 | +7,75 % | KRW 130.000,00 | KRW 138.300,00 | KRW 128.700,00 | 36 |
| 2026-06-09 | KRW 127.700,00 | +2,16 % | KRW 123.400,00 | KRW 130.300,00 | KRW 122.000,00 | 665,78K |
| 2026-06-08 | KRW 125.000,00 | -10,07 % | KRW 125.700,00 | KRW 130.000,00 | KRW 121.700,00 | 747,18K |
| 2026-06-05 | KRW 139.000,00 | -1,77 % | KRW 138.100,00 | KRW 140.600,00 | KRW 134.200,00 | 527,52K |
| 2026-06-04 | KRW 141.500,00 | -3,74 % | KRW 145.000,00 | KRW 147.300,00 | KRW 136.800,00 | 733,28K |
| 2026-06-02 | KRW 147.000,00 | -9,82 % | KRW 161.400,00 | KRW 162.500,00 | KRW 146.900,00 | 863,19K |
| 2026-06-01 | KRW 163.000,00 | -3,15 % | KRW 165.400,00 | KRW 173.500,00 | KRW 162.000,00 | 712,07K |
| 2026-05-29 | KRW 168.300,00 | +0,24 % | KRW 168.800,00 | KRW 175.200,00 | KRW 165.500,00 | 1,04M |
| 2026-05-28 | KRW 167.900,00 | +1,33 % | KRW 166.900,00 | KRW 169.200,00 | KRW 163.400,00 | 637,71K |
| 2026-05-27 | KRW 165.700,00 | -2,47 % | KRW 169.700,00 | KRW 171.800,00 | KRW 165.000,00 | 525,53K |
| 2026-05-26 | KRW 169.900,00 | +0,89 % | KRW 168.900,00 | KRW 172.800,00 | KRW 164.000,00 | 603,42K |
| 2026-05-22 | KRW 168.400,00 | +2,37 % | KRW 163.500,00 | KRW 170.000,00 | KRW 163.300,00 | 489,91K |
| 2026-05-21 | KRW 164.500,00 | +4,11 % | KRW 159.900,00 | KRW 166.600,00 | KRW 159.900,00 | 452,49K |