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 125.800,00 | +2,61 % | KRW 129.000,00 | KRW 129.000,00 | KRW 124.300,00 | 302,97K |
| 2026-09-30 | KRW 122.600,00 | +1,24 % | KRW 122.800,00 | KRW 124.900,00 | KRW 122.000,00 | 186,72K |
| 2026-09-29 | KRW 121.100,00 | -4,04 % | KRW 122.700,00 | KRW 123.800,00 | KRW 119.100,00 | 255,66K |
| 2026-09-28 | KRW 126.200,00 | -3,22 % | KRW 129.600,00 | KRW 130.900,00 | KRW 126.000,00 | 273,49K |
| 2026-09-23 | KRW 130.400,00 | -5,58 % | KRW 136.200,00 | KRW 136.400,00 | KRW 129.200,00 | 486,58K |
| 2026-09-22 | KRW 138.100,00 | +6,56 % | KRW 131.100,00 | KRW 143.900,00 | KRW 125.500,00 | 2,02M |
| 2026-09-21 | KRW 129.600,00 | -3,14 % | KRW 133.500,00 | KRW 134.600,00 | KRW 128.300,00 | 384,18K |
| 2026-09-18 | KRW 133.800,00 | -2,76 % | KRW 139.000,00 | KRW 139.100,00 | KRW 133.800,00 | 724,09K |
| 2026-09-17 | KRW 137.600,00 | +1,62 % | KRW 136.900,00 | KRW 140.700,00 | KRW 133.900,00 | 444,94K |
| 2026-09-16 | KRW 135.400,00 | -5,84 % | KRW 147.500,00 | KRW 147.700,00 | KRW 135.000,00 | 716,35K |
| 2026-09-15 | KRW 143.800,00 | +4,05 % | KRW 138.200,00 | KRW 147.100,00 | KRW 131.300,00 | 1,39M |
| 2026-09-14 | KRW 138.200,00 | -9,08 % | KRW 149.000,00 | KRW 149.000,00 | KRW 135.500,00 | 834,44K |
| 2026-09-11 | KRW 152.000,00 | +4,83 % | KRW 149.000,00 | KRW 154.100,00 | KRW 144.400,00 | 1,19M |
| 2026-09-10 | KRW 145.000,00 | +1,33 % | KRW 139.000,00 | KRW 145.600,00 | KRW 135.200,00 | 755,73K |
| 2026-09-09 | KRW 143.100,00 | +0,35 % | KRW 151.400,00 | KRW 152.500,00 | KRW 140.500,00 | 944,22K |
| 2026-09-08 | KRW 142.600,00 | +16,60 % | KRW 129.400,00 | KRW 147.500,00 | KRW 128.100,00 | 2,24M |
| 2026-09-07 | KRW 122.300,00 | +13,66 % | KRW 107.900,00 | KRW 128.200,00 | KRW 105.500,00 | 912,55K |
| 2026-09-04 | KRW 107.600,00 | +0,19 % | KRW 107.500,00 | KRW 108.600,00 | KRW 105.800,00 | 163,18K |
| 2026-09-03 | KRW 107.400,00 | +1,51 % | KRW 106.100,00 | KRW 109.700,00 | KRW 103.100,00 | 322,95K |
| 2026-09-02 | KRW 105.800,00 | -4,25 % | KRW 107.000,00 | KRW 109.000,00 | KRW 105.100,00 | 185,07K |
| 2026-09-01 | KRW 110.500,00 | -5,07 % | KRW 115.000,00 | KRW 115.500,00 | KRW 109.000,00 | 291,94K |
| 2026-08-31 | KRW 116.400,00 | -4,90 % | KRW 117.200,00 | KRW 117.800,00 | KRW 112.300,00 | 384,53K |
| 2026-08-28 | KRW 122.400,00 | -3,09 % | KRW 124.200,00 | KRW 127.500,00 | KRW 119.200,00 | 337,08K |
| 2026-08-27 | KRW 126.300,00 | +2,35 % | KRW 120.400,00 | KRW 128.400,00 | KRW 117.800,00 | 697,63K |
| 2026-08-26 | KRW 123.400,00 | +13,63 % | KRW 110.200,00 | KRW 135.400,00 | KRW 107.600,00 | 1,87M |
| 2026-08-25 | KRW 108.600,00 | +20,27 % | KRW 98.500,00 | KRW 111.600,00 | KRW 92.700,00 | 1,48M |
| 2026-08-24 | KRW 90.300,00 | -1,31 % | KRW 91.700,00 | KRW 91.700,00 | KRW 88.800,00 | 100,62K |
| 2026-08-21 | KRW 91.500,00 | -2,87 % | KRW 94.800,00 | KRW 94.800,00 | KRW 90.100,00 | 75,63K |
| 2026-08-20 | KRW 94.200,00 | +0,75 % | KRW 94.200,00 | KRW 95.900,00 | KRW 93.500,00 | 53,56K |
| 2026-08-19 | KRW 93.500,00 | -3,11 % | KRW 92.000,00 | KRW 94.600,00 | KRW 90.000,00 | 70,62K |
| 2026-08-18 | KRW 96.500,00 | -4,46 % | KRW 99.900,00 | KRW 100.500,00 | KRW 95.100,00 | 89,92K |
| 2026-08-14 | KRW 101.000,00 | +1,20 % | KRW 103.900,00 | KRW 105.600,00 | KRW 99.700,00 | 101,40K |
| 2026-08-13 | KRW 99.800,00 | +0,60 % | KRW 100.800,00 | KRW 103.300,00 | KRW 99.500,00 | 117,83K |
| 2026-08-12 | KRW 99.200,00 | -0,40 % | KRW 100.000,00 | KRW 101.500,00 | KRW 97.800,00 | 105,26K |
| 2026-08-11 | KRW 99.600,00 | -1,29 % | KRW 100.700,00 | KRW 101.300,00 | KRW 98.700,00 | 67,30K |
| 2026-08-10 | KRW 100.900,00 | -0,98 % | KRW 103.000,00 | KRW 103.500,00 | KRW 97.900,00 | 125,36K |
| 2026-08-07 | KRW 101.900,00 | -0,29 % | KRW 101.800,00 | KRW 102.500,00 | KRW 98.000,00 | 90,17K |
| 2026-08-06 | KRW 102.200,00 | -0,29 % | KRW 101.800,00 | KRW 105.700,00 | KRW 98.200,00 | 70,07K |
| 2026-08-05 | KRW 102.500,00 | +3,54 % | KRW 101.200,00 | KRW 103.900,00 | KRW 99.200,00 | 111,65K |
| 2026-08-04 | KRW 99.000,00 | +9,15 % | KRW 91.100,00 | KRW 100.000,00 | KRW 91.100,00 | 124,34K |
| 2026-08-03 | KRW 90.700,00 | +1,91 % | KRW 87.300,00 | KRW 92.400,00 | KRW 85.700,00 | 133,30K |
| 2026-07-31 | KRW 89.000,00 | +11,39 % | KRW 83.900,00 | KRW 89.000,00 | KRW 83.100,00 | 258,31K |
| 2026-07-30 | KRW 79.900,00 | -3,03 % | KRW 81.000,00 | KRW 85.100,00 | KRW 79.100,00 | 150,04K |
| 2026-07-29 | KRW 82.400,00 | -7,21 % | KRW 89.500,00 | KRW 89.900,00 | KRW 77.100,00 | 195,99K |
| 2026-07-28 | KRW 88.800,00 | -8,55 % | KRW 94.200,00 | KRW 95.800,00 | KRW 87.400,00 | 97,32K |
| 2026-07-27 | KRW 97.100,00 | -2,02 % | KRW 98.700,00 | KRW 101.200,00 | KRW 94.700,00 | 126,02K |
| 2026-07-24 | KRW 99.100,00 | +3,12 % | KRW 96.500,00 | KRW 103.300,00 | KRW 95.900,00 | 222,70K |
| 2026-07-23 | KRW 96.100,00 | +6,31 % | KRW 91.000,00 | KRW 96.700,00 | KRW 90.700,00 | 95,90K |
| 2026-07-22 | KRW 90.400,00 | +3,43 % | KRW 90.000,00 | KRW 94.800,00 | KRW 90.000,00 | 99,04K |
| 2026-07-21 | KRW 87.400,00 | +0,46 % | KRW 86.400,00 | KRW 89.100,00 | KRW 84.800,00 | 103,07K |
| 2026-07-20 | KRW 87.000,00 | -6,15 % | KRW 89.700,00 | KRW 90.400,00 | KRW 86.100,00 | 105,81K |
| 2026-07-16 | KRW 92.700,00 | -2,42 % | KRW 92.900,00 | KRW 94.900,00 | KRW 90.500,00 | 84,42K |
| 2026-07-15 | KRW 95.000,00 | +0,96 % | KRW 96.600,00 | KRW 99.500,00 | KRW 94.200,00 | 94,17K |
| 2026-07-14 | KRW 94.100,00 | -3,59 % | KRW 97.900,00 | KRW 97.900,00 | KRW 91.500,00 | 119,69K |
| 2026-07-13 | KRW 97.600,00 | -4,50 % | KRW 102.500,00 | KRW 105.600,00 | KRW 95.900,00 | 95,18K |
| 2026-07-10 | KRW 102.200,00 | +6,57 % | KRW 99.500,00 | KRW 105.700,00 | KRW 98.000,00 | 130,84K |
| 2026-07-09 | KRW 95.900,00 | +1,05 % | KRW 94.000,00 | KRW 101.900,00 | KRW 93.700,00 | 242,61K |
| 2026-07-08 | KRW 94.900,00 | -6,69 % | KRW 98.300,00 | KRW 100.800,00 | KRW 92.800,00 | 148,46K |
| 2026-07-07 | KRW 101.700,00 | -4,86 % | KRW 105.200,00 | KRW 105.700,00 | KRW 98.200,00 | 122,78K |
| 2026-07-06 | KRW 106.900,00 | +0,66 % | KRW 109.800,00 | KRW 111.200,00 | KRW 103.000,00 | 77,63K |
| 2026-07-03 | KRW 106.200,00 | -2,03 % | KRW 107.900,00 | KRW 108.700,00 | KRW 99.100,00 | 123,10K |
| 2026-07-02 | KRW 108.400,00 | -4,83 % | KRW 112.900,00 | KRW 113.600,00 | KRW 106.900,00 | 105,43K |
| 2026-07-01 | KRW 113.900,00 | +5,56 % | KRW 113.700,00 | KRW 115.700,00 | KRW 109.400,00 | 131,17K |
| 2026-06-30 | KRW 107.900,00 | -2,53 % | KRW 112.100,00 | KRW 112.600,00 | KRW 106.900,00 | 101,14K |
| 2026-06-29 | KRW 110.700,00 | +10,81 % | KRW 98.900,00 | KRW 112.500,00 | KRW 98.900,00 | 226,39K |
| 2026-06-26 | KRW 99.900,00 | -6,29 % | KRW 105.600,00 | KRW 105.600,00 | KRW 96.100,00 | 164,11K |
| 2026-06-25 | KRW 106.600,00 | -2,47 % | KRW 109.500,00 | KRW 112.300,00 | KRW 105.900,00 | 111,06K |
| 2026-06-24 | KRW 109.300,00 | +4,10 % | KRW 103.500,00 | KRW 110.800,00 | KRW 103.000,00 | 198,62K |
| 2026-06-23 | KRW 105.000,00 | -8,93 % | KRW 114.300,00 | KRW 118.700,00 | KRW 105.000,00 | 238,33K |
| 2026-06-22 | KRW 115.300,00 | -6,79 % | KRW 121.000,00 | KRW 122.200,00 | KRW 114.800,00 | 226,07K |
| 2026-06-19 | KRW 123.700,00 | -9,51 % | KRW 134.200,00 | KRW 134.300,00 | KRW 120.100,00 | 422,61K |
| 2026-06-18 | KRW 136.700,00 | +1,03 % | KRW 157.300,00 | KRW 158.700,00 | KRW 133.300,00 | 578,07K |
| 2026-06-17 | KRW 135.300,00 | +0,52 % | KRW 135.400,00 | KRW 138.000,00 | KRW 132.700,00 | 131,68K |
| 2026-06-16 | KRW 134.600,00 | -0,30 % | KRW 138.200,00 | KRW 138.400,00 | KRW 133.000,00 | 190,99K |
| 2026-06-15 | KRW 135.000,00 | -10,77 % | KRW 142.000,00 | KRW 142.200,00 | KRW 131.400,00 | 398,15K |
| 2026-06-12 | KRW 151.300,00 | +29,98 % | KRW 122.500,00 | KRW 151.300,00 | KRW 121.500,00 | 285,65K |
| 2026-06-11 | KRW 116.400,00 | -1,94 % | KRW 113.500,00 | KRW 117.700,00 | KRW 108.800,00 | 193,36K |
| 2026-06-10 | KRW 118.700,00 | -1,33 % | KRW 117.400,00 | KRW 119.200,00 | KRW 114.500,00 | 64 |
| 2026-06-09 | KRW 120.300,00 | +4,34 % | KRW 115.400,00 | KRW 120.500,00 | KRW 115.400,00 | 138,94K |
| 2026-06-08 | KRW 115.300,00 | -9,43 % | KRW 112.900,00 | KRW 118.300,00 | KRW 112.000,00 | 129,20K |
| 2026-06-05 | KRW 127.300,00 | -2,15 % | KRW 131.600,00 | KRW 132.000,00 | KRW 121.000,00 | 102,72K |
| 2026-06-04 | KRW 130.100,00 | +1,96 % | KRW 126.700,00 | KRW 133.000,00 | KRW 126.700,00 | 161,19K |
| 2026-06-02 | KRW 127.600,00 | -5,06 % | KRW 131.700,00 | KRW 133.000,00 | KRW 125.300,00 | 174,67K |
| 2026-06-01 | KRW 134.400,00 | +0,07 % | KRW 131.800,00 | KRW 140.300,00 | KRW 129.800,00 | 196,90K |
| 2026-05-29 | KRW 134.300,00 | -1,03 % | KRW 136.500,00 | KRW 138.200,00 | KRW 128.700,00 | 211,17K |
| 2026-05-28 | KRW 135.700,00 | -4,30 % | KRW 142.500,00 | KRW 142.800,00 | KRW 131.600,00 | 161,99K |
| 2026-05-27 | KRW 141.800,00 | -2,81 % | KRW 147.800,00 | KRW 147.800,00 | KRW 141.000,00 | 105,36K |
| 2026-05-26 | KRW 145.900,00 | -0,41 % | KRW 149.300,00 | KRW 149.800,00 | KRW 144.100,00 | 112,86K |
| 2026-05-22 | KRW 146.500,00 | +2,81 % | KRW 148.500,00 | KRW 149.000,00 | KRW 144.400,00 | 109,89K |
| 2026-05-21 | KRW 142.500,00 | +5,17 % | KRW 141.400,00 | KRW 144.800,00 | KRW 140.300,00 | 145,67K |