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 81.400,00 | +10,90 % | KRW 73.400,00 | KRW 81.400,00 | KRW 73.100,00 | 1,57M |
| 2026-09-30 | KRW 73.400,00 | -0,14 % | KRW 74.500,00 | KRW 75.500,00 | KRW 72.600,00 | 535,22K |
| 2026-09-29 | KRW 73.500,00 | +3,23 % | KRW 71.300,00 | KRW 73.800,00 | KRW 71.300,00 | 751,39K |
| 2026-09-28 | KRW 71.200,00 | -4,17 % | KRW 73.400,00 | KRW 74.300,00 | KRW 71.200,00 | 583,15K |
| 2026-09-23 | KRW 74.300,00 | -0,93 % | KRW 76.700,00 | KRW 77.500,00 | KRW 71.500,00 | 1,49M |
| 2026-09-22 | KRW 75.000,00 | +7,45 % | KRW 71.300,00 | KRW 76.900,00 | KRW 70.400,00 | 1,80M |
| 2026-09-21 | KRW 69.800,00 | +0,29 % | KRW 70.100,00 | KRW 70.500,00 | KRW 68.500,00 | 443,97K |
| 2026-09-18 | KRW 69.600,00 | +4,82 % | KRW 68.800,00 | KRW 69.800,00 | KRW 67.900,00 | 537,40K |
| 2026-09-17 | KRW 66.400,00 | +0,76 % | KRW 66.400,00 | KRW 67.700,00 | KRW 65.700,00 | 291,31K |
| 2026-09-16 | KRW 65.900,00 | +2,49 % | KRW 64.300,00 | KRW 66.100,00 | KRW 63.100,00 | 402,90K |
| 2026-09-15 | KRW 64.300,00 | -1,23 % | KRW 64.400,00 | KRW 66.500,00 | KRW 63.900,00 | 334,31K |
| 2026-09-14 | KRW 65.100,00 | -1,96 % | KRW 65.600,00 | KRW 67.000,00 | KRW 64.100,00 | 507,54K |
| 2026-09-11 | KRW 66.400,00 | -4,18 % | KRW 67.100,00 | KRW 67.700,00 | KRW 66.200,00 | 567,02K |
| 2026-09-10 | KRW 69.300,00 | -1,14 % | KRW 69.000,00 | KRW 73.400,00 | KRW 68.300,00 | 2,88M |
| 2026-09-09 | KRW 70.100,00 | +1,74 % | KRW 69.200,00 | KRW 72.000,00 | KRW 69.200,00 | 461,77K |
| 2026-09-08 | KRW 68.900,00 | +0,73 % | KRW 68.900,00 | KRW 72.000,00 | KRW 68.500,00 | 739,45K |
| 2026-09-07 | KRW 68.400,00 | +2,70 % | KRW 68.600,00 | KRW 69.100,00 | KRW 67.700,00 | 517,52K |
| 2026-09-04 | KRW 66.600,00 | +3,58 % | KRW 64.900,00 | KRW 66.900,00 | KRW 64.400,00 | 403,40K |
| 2026-09-03 | KRW 64.300,00 | -0,16 % | KRW 65.000,00 | KRW 66.300,00 | KRW 63.600,00 | 376,21K |
| 2026-09-02 | KRW 64.400,00 | -1,68 % | KRW 63.700,00 | KRW 65.600,00 | KRW 62.800,00 | 389,58K |
| 2026-09-01 | KRW 65.500,00 | -1,65 % | KRW 66.100,00 | KRW 66.600,00 | KRW 64.900,00 | 350,76K |
| 2026-08-31 | KRW 66.600,00 | -0,30 % | KRW 65.200,00 | KRW 67.400,00 | KRW 63.700,00 | 649,88K |
| 2026-08-28 | KRW 66.800,00 | +0,15 % | KRW 66.500,00 | KRW 69.000,00 | KRW 66.300,00 | 524,98K |
| 2026-08-27 | KRW 66.700,00 | +0,45 % | KRW 67.700,00 | KRW 68.400,00 | KRW 65.650,00 | 356,15K |
| 2026-08-26 | KRW 66.400,00 | -1,48 % | KRW 67.400,00 | KRW 67.900,00 | KRW 65.000,00 | 371,53K |
| 2026-08-25 | KRW 67.400,00 | +4,33 % | KRW 63.400,00 | KRW 67.400,00 | KRW 61.100,00 | 422,46K |
| 2026-08-24 | KRW 64.600,00 | -1,67 % | KRW 65.500,00 | KRW 66.700,00 | KRW 64.300,00 | 360,28K |
| 2026-08-21 | KRW 65.700,00 | -5,47 % | KRW 67.500,00 | KRW 67.500,00 | KRW 65.000,00 | 341,17K |
| 2026-08-20 | KRW 69.500,00 | +2,36 % | KRW 69.200,00 | KRW 69.600,00 | KRW 67.700,00 | 343,29K |
| 2026-08-19 | KRW 67.900,00 | +0,15 % | KRW 65.400,00 | KRW 69.400,00 | KRW 63.500,00 | 709,08K |
| 2026-08-18 | KRW 67.800,00 | -4,24 % | KRW 71.200,00 | KRW 71.200,00 | KRW 67.000,00 | 839,95K |
| 2026-08-14 | KRW 70.800,00 | -0,70 % | KRW 72.200,00 | KRW 72.300,00 | KRW 68.800,00 | 725,59K |
| 2026-08-13 | KRW 71.300,00 | -0,14 % | KRW 72.300,00 | KRW 72.500,00 | KRW 70.700,00 | 509,23K |
| 2026-08-12 | KRW 71.400,00 | -0,14 % | KRW 71.600,00 | KRW 71.700,00 | KRW 70.100,00 | 429,43K |
| 2026-08-11 | KRW 71.500,00 | +1,13 % | KRW 70.800,00 | KRW 72.200,00 | KRW 68.700,00 | 554,98K |
| 2026-08-10 | KRW 70.700,00 | +7,61 % | KRW 67.000,00 | KRW 70.900,00 | KRW 66.300,00 | 626,12K |
| 2026-08-07 | KRW 65.700,00 | -1,79 % | KRW 67.100,00 | KRW 68.700,00 | KRW 64.000,00 | 439,01K |
| 2026-08-06 | KRW 66.900,00 | 0,00 % | KRW 65.500,00 | KRW 69.100,00 | KRW 65.000,00 | 546,07K |
| 2026-08-05 | KRW 66.900,00 | +3,88 % | KRW 67.700,00 | KRW 68.000,00 | KRW 64.100,00 | 587,53K |
| 2026-08-04 | KRW 64.400,00 | +4,89 % | KRW 62.400,00 | KRW 64.400,00 | KRW 61.100,00 | 595,00K |
| 2026-08-03 | KRW 61.400,00 | -4,21 % | KRW 61.700,00 | KRW 63.400,00 | KRW 60.700,00 | 701,92K |
| 2026-07-31 | KRW 64.100,00 | +16,12 % | KRW 60.000,00 | KRW 65.000,00 | KRW 59.900,00 | 1,02M |
| 2026-07-30 | KRW 55.200,00 | -5,15 % | KRW 54.700,00 | KRW 58.800,00 | KRW 54.700,00 | 718,43K |
| 2026-07-29 | KRW 58.200,00 | -5,52 % | KRW 62.000,00 | KRW 64.500,00 | KRW 54.000,00 | 1,00M |
| 2026-07-28 | KRW 61.600,00 | -11,75 % | KRW 67.100,00 | KRW 67.100,00 | KRW 60.700,00 | 548,72K |
| 2026-07-27 | KRW 69.800,00 | +1,75 % | KRW 70.500,00 | KRW 71.200,00 | KRW 68.300,00 | 351,93K |
| 2026-07-24 | KRW 68.600,00 | -7,17 % | KRW 72.400,00 | KRW 72.600,00 | KRW 68.100,00 | 459,74K |
| 2026-07-23 | KRW 73.900,00 | +2,92 % | KRW 72.200,00 | KRW 74.100,00 | KRW 70.800,00 | 654,50K |
| 2026-07-22 | KRW 71.800,00 | +2,57 % | KRW 73.100,00 | KRW 75.500,00 | KRW 71.200,00 | 608,70K |
| 2026-07-21 | KRW 70.000,00 | +1,30 % | KRW 69.100,00 | KRW 70.900,00 | KRW 67.400,00 | 539,88K |
| 2026-07-20 | KRW 69.100,00 | -4,43 % | KRW 70.000,00 | KRW 72.700,00 | KRW 68.500,00 | 523,60K |
| 2026-07-16 | KRW 72.300,00 | -7,19 % | KRW 76.300,00 | KRW 76.500,00 | KRW 72.000,00 | 431,49K |
| 2026-07-15 | KRW 77.900,00 | +6,57 % | KRW 75.800,00 | KRW 78.200,00 | KRW 74.600,00 | 717,09K |
| 2026-07-14 | KRW 73.100,00 | +1,11 % | KRW 73.700,00 | KRW 75.600,00 | KRW 69.500,00 | 794,25K |
| 2026-07-13 | KRW 72.300,00 | -2,03 % | KRW 75.800,00 | KRW 80.500,00 | KRW 72.300,00 | 864,20K |
| 2026-07-10 | KRW 73.800,00 | +5,43 % | KRW 72.000,00 | KRW 76.900,00 | KRW 71.500,00 | 1,13M |
| 2026-07-09 | KRW 70.000,00 | +1,16 % | KRW 69.300,00 | KRW 72.900,00 | KRW 68.200,00 | 1,14M |
| 2026-07-08 | KRW 69.200,00 | -3,76 % | KRW 69.600,00 | KRW 73.100,00 | KRW 68.800,00 | 983,13K |
| 2026-07-07 | KRW 71.900,00 | -4,01 % | KRW 74.400,00 | KRW 75.400,00 | KRW 69.900,00 | 821,43K |
| 2026-07-06 | KRW 74.900,00 | -4,71 % | KRW 77.400,00 | KRW 77.900,00 | KRW 72.800,00 | 673,26K |
| 2026-07-03 | KRW 78.600,00 | +4,66 % | KRW 74.800,00 | KRW 78.600,00 | KRW 73.200,00 | 1,08M |
| 2026-07-02 | KRW 75.100,00 | -8,08 % | KRW 81.800,00 | KRW 81.800,00 | KRW 74.400,00 | 2,59M |
| 2026-07-01 | KRW 81.700,00 | -2,74 % | KRW 86.000,00 | KRW 89.100,00 | KRW 80.800,00 | 2,86M |
| 2026-06-30 | KRW 84.000,00 | -1,52 % | KRW 86.800,00 | KRW 87.700,00 | KRW 81.600,00 | 1,51M |
| 2026-06-29 | KRW 85.300,00 | +1,19 % | KRW 85.100,00 | KRW 86.500,00 | KRW 82.100,00 | 1,46M |
| 2026-06-26 | KRW 84.300,00 | -4,96 % | KRW 87.100,00 | KRW 87.900,00 | KRW 82.200,00 | 861,75K |
| 2026-06-25 | KRW 88.700,00 | +4,11 % | KRW 87.900,00 | KRW 89.400,00 | KRW 85.600,00 | 658,69K |
| 2026-06-24 | KRW 85.200,00 | +0,35 % | KRW 85.000,00 | KRW 88.500,00 | KRW 82.500,00 | 898,67K |
| 2026-06-23 | KRW 84.900,00 | -8,12 % | KRW 92.900,00 | KRW 92.900,00 | KRW 84.800,00 | 1,25M |
| 2026-06-22 | KRW 92.400,00 | -0,22 % | KRW 90.000,00 | KRW 93.900,00 | KRW 89.200,00 | 940,35K |
| 2026-06-19 | KRW 92.600,00 | +0,33 % | KRW 92.300,00 | KRW 93.700,00 | KRW 89.800,00 | 1,72M |
| 2026-06-18 | KRW 92.300,00 | -2,53 % | KRW 94.000,00 | KRW 94.400,00 | KRW 90.100,00 | 1,11M |
| 2026-06-17 | KRW 94.700,00 | 0,00 % | KRW 93.700,00 | KRW 96.000,00 | KRW 93.300,00 | 1,20M |
| 2026-06-16 | KRW 94.700,00 | -2,17 % | KRW 98.000,00 | KRW 99.200,00 | KRW 93.500,00 | 1,21M |
| 2026-06-15 | KRW 96.800,00 | -7,37 % | KRW 107.000,00 | KRW 107.700,00 | KRW 96.600,00 | 2,16M |
| 2026-06-12 | KRW 104.500,00 | +4,71 % | KRW 101.300,00 | KRW 109.500,00 | KRW 99.100,00 | 11,54M |
| 2026-06-11 | KRW 99.800,00 | +7,31 % | KRW 91.000,00 | KRW 99.800,00 | KRW 91.000,00 | 1,53M |
| 2026-06-10 | KRW 93.000,00 | -6,06 % | KRW 95.400,00 | KRW 101.200,00 | KRW 91.200,00 | 8 |
| 2026-06-09 | KRW 99.000,00 | +16,33 % | KRW 87.500,00 | KRW 101.500,00 | KRW 87.500,00 | 1,59M |
| 2026-06-08 | KRW 85.100,00 | -9,56 % | KRW 88.800,00 | KRW 92.500,00 | KRW 85.100,00 | 930,24K |
| 2026-06-05 | KRW 94.100,00 | -5,52 % | KRW 98.600,00 | KRW 98.600,00 | KRW 92.800,00 | 816,53K |
| 2026-06-04 | KRW 99.600,00 | +7,33 % | KRW 94.300,00 | KRW 101.500,00 | KRW 94.200,00 | 1,16M |
| 2026-06-02 | KRW 92.800,00 | -4,62 % | KRW 97.400,00 | KRW 97.400,00 | KRW 91.900,00 | 1,05M |
| 2026-06-01 | KRW 97.300,00 | -0,10 % | KRW 99.400,00 | KRW 100.300,00 | KRW 95.000,00 | 1,05M |
| 2026-05-29 | KRW 97.400,00 | -1,72 % | KRW 100.700,00 | KRW 101.200,00 | KRW 95.100,00 | 1,05M |
| 2026-05-28 | KRW 99.100,00 | -3,32 % | KRW 101.500,00 | KRW 101.800,00 | KRW 95.800,00 | 1,03M |
| 2026-05-27 | KRW 102.500,00 | -7,49 % | KRW 110.800,00 | KRW 113.000,00 | KRW 100.900,00 | 1,80M |
| 2026-05-26 | KRW 110.800,00 | +4,04 % | KRW 110.500,00 | KRW 114.800,00 | KRW 108.600,00 | 1,14M |
| 2026-05-22 | KRW 106.500,00 | +2,40 % | KRW 104.700,00 | KRW 108.400,00 | KRW 102.800,00 | 604,31K |
| 2026-05-21 | KRW 104.000,00 | +7,55 % | KRW 100.900,00 | KRW 104.000,00 | KRW 100.300,00 | 620,39K |