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 129.400,00 | +0,31 % | KRW 129.200,00 | KRW 129.900,00 | KRW 127.800,00 | 222 |
| 2026-09-30 | KRW 129.000,00 | +2,22 % | KRW 126.200,00 | KRW 129.300,00 | KRW 124.600,00 | 611 |
| 2026-09-29 | KRW 126.200,00 | -1,02 % | KRW 129.800,00 | KRW 129.800,00 | KRW 124.400,00 | 1,51K |
| 2026-09-28 | KRW 127.500,00 | +0,08 % | KRW 126.500,00 | KRW 130.100,00 |
| KRW 126.000,00 |
| 1,59K |
| 2026-09-23 | KRW 127.400,00 | -2,23 % | KRW 131.800,00 | KRW 131.800,00 | KRW 127.000,00 | 847 |
| 2026-09-22 | KRW 130.300,00 | +0,08 % | KRW 129.500,00 | KRW 130.500,00 | KRW 128.500,00 | 903 |
| 2026-09-21 | KRW 130.200,00 | -0,15 % | KRW 131.800,00 | KRW 132.900,00 | KRW 129.500,00 | 1,35K |
| 2026-09-18 | KRW 130.400,00 | -0,91 % | KRW 131.800,00 | KRW 132.800,00 | KRW 130.300,00 | 831 |
| 2026-09-17 | KRW 131.600,00 | -0,83 % | KRW 131.800,00 | KRW 134.200,00 | KRW 131.500,00 | 450 |
| 2026-09-16 | KRW 132.700,00 | +0,61 % | KRW 131.900,00 | KRW 134.400,00 | KRW 131.900,00 | 525 |
| 2026-09-15 | KRW 131.900,00 | -1,35 % | KRW 133.700,00 | KRW 135.000,00 | KRW 131.900,00 | 492 |
| 2026-09-14 | KRW 133.700,00 | -0,07 % | KRW 131.800,00 | KRW 134.200,00 | KRW 131.800,00 | 266 |
| 2026-09-11 | KRW 133.800,00 | +0,15 % | KRW 133.500,00 | KRW 134.500,00 | KRW 132.300,00 | 1,67K |
| 2026-09-10 | KRW 133.600,00 | +0,75 % | KRW 134.900,00 | KRW 134.900,00 | KRW 130.500,00 | 1,19K |
| 2026-09-09 | KRW 132.600,00 | +0,38 % | KRW 131.500,00 | KRW 134.000,00 | KRW 131.000,00 | 589 |
| 2026-09-08 | KRW 132.100,00 | +0,99 % | KRW 132.400,00 | KRW 133.900,00 | KRW 131.100,00 | 588 |
| 2026-09-07 | KRW 130.800,00 | -2,10 % | KRW 139.900,00 | KRW 139.900,00 | KRW 130.800,00 | 760 |
| 2026-09-04 | KRW 133.600,00 | -0,45 % | KRW 135.300,00 | KRW 136.000,00 | KRW 133.500,00 | 364 |
| 2026-09-03 | KRW 134.200,00 | -1,97 % | KRW 136.900,00 | KRW 137.000,00 | KRW 133.000,00 | 912 |
| 2026-09-02 | KRW 136.900,00 | -0,94 % | KRW 138.200,00 | KRW 138.200,00 | KRW 133.600,00 | 753 |
| 2026-09-01 | KRW 138.200,00 | +1,32 % | KRW 135.200,00 | KRW 139.000,00 | KRW 135.100,00 | 844 |
| 2026-08-31 | KRW 136.400,00 | +1,26 % | KRW 134.700,00 | KRW 136.800,00 | KRW 132.400,00 | 751 |
| 2026-08-28 | KRW 134.700,00 | +0,97 % | KRW 133.400,00 | KRW 136.100,00 | KRW 132.400,00 | 730 |
| 2026-08-27 | KRW 133.400,00 | -1,55 % | KRW 135.500,00 | KRW 135.600,00 | KRW 132.600,00 | 806 |
| 2026-08-26 | KRW 135.500,00 | +1,96 % | KRW 132.900,00 | KRW 135.500,00 | KRW 130.000,00 | 1,24K |
| 2026-08-25 | KRW 132.900,00 | +0,23 % | KRW 132.600,00 | KRW 132.900,00 | KRW 129.100,00 | 937 |
| 2026-08-24 | KRW 132.600,00 | +4,16 % | KRW 127.900,00 | KRW 133.700,00 | KRW 127.900,00 | 1,86K |
| 2026-08-21 | KRW 127.300,00 | -0,86 % | KRW 130.000,00 | KRW 130.000,00 | KRW 126.600,00 | 1,08K |
| 2026-08-20 | KRW 128.400,00 | +1,02 % | KRW 127.000,00 | KRW 128.400,00 | KRW 125.200,00 | 562 |
| 2026-08-19 | KRW 127.100,00 | +1,60 % | KRW 125.100,00 | KRW 127.100,00 | KRW 122.700,00 | 634 |
| 2026-08-18 | KRW 125.100,00 | -2,27 % | KRW 128.400,00 | KRW 129.800,00 | KRW 123.000,00 | 2,12K |
| 2026-08-14 | KRW 128.000,00 | +2,81 % | KRW 123.500,00 | KRW 128.000,00 | KRW 122.900,00 | 1,76K |
| 2026-08-13 | KRW 124.500,00 | +2,05 % | KRW 122.100,00 | KRW 124.500,00 | KRW 122.000,00 | 256 |
| 2026-08-12 | KRW 122.000,00 | -2,79 % | KRW 125.500,00 | KRW 126.000,00 | KRW 121.500,00 | 2,79K |
| 2026-08-11 | KRW 125.500,00 | +0,24 % | KRW 124.200,00 | KRW 126.800,00 | KRW 124.200,00 | 319 |
| 2026-08-10 | KRW 125.200,00 | +0,40 % | KRW 125.200,00 | KRW 127.400,00 | KRW 124.800,00 | 595 |
| 2026-08-07 | KRW 124.700,00 | +3,06 % | KRW 120.600,00 | KRW 125.900,00 | KRW 120.500,00 | 551 |
| 2026-08-06 | KRW 121.000,00 | +0,17 % | KRW 121.400,00 | KRW 123.000,00 | KRW 119.200,00 | 669 |
| 2026-08-05 | KRW 120.800,00 | 0,00 % | KRW 121.200,00 | KRW 121.800,00 | KRW 120.100,00 | 326 |
| 2026-08-04 | KRW 120.800,00 | +2,11 % | KRW 119.900,00 | KRW 121.500,00 | KRW 117.300,00 | 823 |
| 2026-08-03 | KRW 118.300,00 | +1,28 % | KRW 116.800,00 | KRW 121.000,00 | KRW 115.600,00 | 466 |
| 2026-07-31 | KRW 116.800,00 | +0,09 % | KRW 117.600,00 | KRW 118.400,00 | KRW 114.100,00 | 854 |
| 2026-07-30 | KRW 116.700,00 | +1,48 % | KRW 114.100,00 | KRW 117.800,00 | KRW 114.100,00 | 298 |
| 2026-07-29 | KRW 115.000,00 | -1,20 % | KRW 116.900,00 | KRW 118.900,00 | KRW 111.200,00 | 1,60K |
| 2026-07-28 | KRW 116.400,00 | -3,08 % | KRW 121.800,00 | KRW 122.400,00 | KRW 115.100,00 | 997 |
| 2026-07-27 | KRW 120.100,00 | +2,39 % | KRW 119.000,00 | KRW 122.000,00 | KRW 115.900,00 | 1,01K |
| 2026-07-24 | KRW 117.300,00 | -1,84 % | KRW 119.600,00 | KRW 122.000,00 | KRW 117.300,00 | 504 |
| 2026-07-23 | KRW 119.500,00 | +3,46 % | KRW 115.900,00 | KRW 120.300,00 | KRW 115.900,00 | 1,76K |
| 2026-07-22 | KRW 115.500,00 | -1,95 % | KRW 117.800,00 | KRW 118.500,00 | KRW 115.500,00 | 734 |
| 2026-07-21 | KRW 117.800,00 | +1,55 % | KRW 116.000,00 | KRW 118.700,00 | KRW 115.200,00 | 1,51K |
| 2026-07-20 | KRW 116.000,00 | -1,94 % | KRW 119.000,00 | KRW 119.000,00 | KRW 115.000,00 | 2,91K |
| 2026-07-16 | KRW 118.300,00 | +1,11 % | KRW 119.000,00 | KRW 120.300,00 | KRW 117.200,00 | 433 |
| 2026-07-15 | KRW 117.000,00 | +1,21 % | KRW 117.800,00 | KRW 120.000,00 | KRW 117.000,00 | 581 |
| 2026-07-14 | KRW 115.600,00 | -1,11 % | KRW 114.500,00 | KRW 119.000,00 | KRW 113.900,00 | 5,33K |
| 2026-07-13 | KRW 116.900,00 | +0,26 % | KRW 115.300,00 | KRW 118.800,00 | KRW 115.300,00 | 653 |
| 2026-07-10 | KRW 116.600,00 | +0,95 % | KRW 115.600,00 | KRW 120.200,00 | KRW 115.300,00 | 984 |
| 2026-07-09 | KRW 115.500,00 | -2,86 % | KRW 118.000,00 | KRW 120.000,00 | KRW 113.100,00 | 2,08K |
| 2026-07-08 | KRW 118.900,00 | -0,50 % | KRW 119.500,00 | KRW 120.000,00 | KRW 113.100,00 | 3,84K |
| 2026-07-07 | KRW 119.500,00 | +7,95 % | KRW 110.700,00 | KRW 119.500,00 | KRW 110.700,00 | 3,88K |
| 2026-07-06 | KRW 110.700,00 | -1,34 % | KRW 114.100,00 | KRW 114.100,00 | KRW 108.000,00 | 3,37K |
| 2026-07-03 | KRW 112.200,00 | +1,08 % | KRW 111.000,00 | KRW 112.400,00 | KRW 105.000,00 | 3,71K |
| 2026-07-02 | KRW 111.000,00 | -1,33 % | KRW 114.300,00 | KRW 114.300,00 | KRW 105.200,00 | 4,33K |
| 2026-07-01 | KRW 112.500,00 | +0,63 % | KRW 111.800,00 | KRW 114.800,00 | KRW 111.200,00 | 1,24K |
| 2026-06-30 | KRW 111.800,00 | -4,53 % | KRW 117.000,00 | KRW 117.000,00 | KRW 111.600,00 | 2,25K |
| 2026-06-29 | KRW 117.100,00 | +5,97 % | KRW 110.500,00 | KRW 117.800,00 | KRW 109.600,00 | 1,43K |
| 2026-06-26 | KRW 110.500,00 | -3,49 % | KRW 114.500,00 | KRW 116.800,00 | KRW 107.800,00 | 4,55K |
| 2026-06-25 | KRW 114.500,00 | 0,00 % | KRW 114.500,00 | KRW 116.800,00 | KRW 113.300,00 | 1,59K |
| 2026-06-24 | KRW 114.500,00 | -0,43 % | KRW 112.000,00 | KRW 116.500,00 | KRW 110.400,00 | 2,13K |
| 2026-06-23 | KRW 115.000,00 | -3,52 % | KRW 115.700,00 | KRW 118.500,00 | KRW 114.100,00 | 6,47K |
| 2026-06-22 | KRW 119.200,00 | -3,09 % | KRW 120.000,00 | KRW 122.300,00 | KRW 113.000,00 | 3,65K |
| 2026-06-19 | KRW 123.000,00 | -2,46 % | KRW 121.800,00 | KRW 126.000,00 | KRW 121.300,00 | 8,21K |
| 2026-06-18 | KRW 126.100,00 | -2,85 % | KRW 130.600,00 | KRW 130.600,00 | KRW 123.000,00 | 6,21K |
| 2026-06-17 | KRW 129.800,00 | -0,15 % | KRW 133.500,00 | KRW 134.500,00 | KRW 128.000,00 | 6,15K |
| 2026-06-16 | KRW 130.000,00 | -1,81 % | KRW 132.400,00 | KRW 133.900,00 | KRW 128.700,00 | 2,50K |
| 2026-06-15 | KRW 132.400,00 | +1,07 % | KRW 138.800,00 | KRW 138.800,00 | KRW 128.500,00 | 5,52K |
| 2026-06-12 | KRW 131.000,00 | +5,05 % | KRW 129.800,00 | KRW 132.700,00 | KRW 124.900,00 | 13,76K |
| 2026-06-11 | KRW 124.700,00 | +0,16 % | KRW 124.500,00 | KRW 129.000,00 | KRW 120.500,00 | 5,54K |
| 2026-06-10 | KRW 124.500,00 | -7,02 % | KRW 133.500,00 | KRW 133.500,00 | KRW 121.000,00 | 26,85K |
| 2026-06-09 | KRW 133.900,00 | -1,90 % | KRW 136.700,00 | KRW 140.300,00 | KRW 132.100,00 | 6,96K |
| 2026-06-08 | KRW 136.500,00 | -4,88 % | KRW 138.800,00 | KRW 140.000,00 | KRW 133.000,00 | 6,10K |
| 2026-06-05 | KRW 143.500,00 | -9,06 % | KRW 156.700,00 | KRW 157.500,00 | KRW 141.400,00 | 6,68K |
| 2026-06-04 | KRW 157.800,00 | +1,15 % | KRW 156.700,00 | KRW 158.200,00 | KRW 156.000,00 | 10,86K |
| 2026-06-02 | KRW 156.000,00 | -0,06 % | KRW 156.100,00 | KRW 156.600,00 | KRW 155.000,00 | 15,93K |
| 2026-06-01 | KRW 156.100,00 | 0,00 % | KRW 155.500,00 | KRW 156.400,00 | KRW 155.000,00 | 7,57K |
| 2026-05-29 | KRW 156.100,00 | -0,51 % | KRW 157.000,00 | KRW 157.400,00 | KRW 154.800,00 | 8,42K |
| 2026-05-28 | KRW 156.900,00 | -0,38 % | KRW 157.500,00 | KRW 157.700,00 | KRW 154.500,00 | 10,90K |
| 2026-05-27 | KRW 157.500,00 | -0,06 % | KRW 157.300,00 | KRW 158.500,00 | KRW 156.000,00 | 11,21K |
| 2026-05-26 | KRW 157.600,00 | +0,83 % | KRW 156.500,00 | KRW 158.600,00 | KRW 156.500,00 | 10,06K |
| 2026-05-22 | KRW 156.300,00 | +0,51 % | KRW 156.000,00 | KRW 157.400,00 | KRW 155.300,00 | 7,19K |
| 2026-05-21 | KRW 155.500,00 | -0,19 % | KRW 156.400,00 | KRW 157.600,00 | KRW 154.200,00 | 10,12K |