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 213.500,00 | +0,47 % | KRW 208.500,00 | KRW 213.500,00 | KRW 203.000,00 | 220,41K |
| 2026-09-30 | KRW 212.500,00 | +3,16 % | KRW 211.500,00 | KRW 215.000,00 | KRW 208.000,00 | 247,52K |
| 2026-09-29 | KRW 206.000,00 | +2,49 % | KRW 200.500,00 | KRW 206.000,00 | KRW 199.800,00 | 160,87K |
| 2026-09-28 | KRW 201.000,00 | -2,19 % | KRW 207.500,00 | KRW 210.000,00 | KRW 199.900,00 | 186,04K |
| 2026-09-23 | KRW 205.500,00 | +0,24 % | KRW 208.500,00 | KRW 208.500,00 | KRW 200.500,00 | 124,72K |
| 2026-09-22 | KRW 205.000,00 | 0,00 % | KRW 209.500,00 | KRW 215.000,00 | KRW 203.500,00 | 239,07K |
| 2026-09-21 | KRW 205.000,00 | -3,07 % | KRW 211.500,00 | KRW 211.500,00 | KRW 201.500,00 | 183,72K |
| 2026-09-18 | KRW 211.500,00 | +5,22 % | KRW 205.000,00 | KRW 213.500,00 | KRW 201.500,00 | 347,68K |
| 2026-09-17 | KRW 201.000,00 | +2,39 % | KRW 201.000,00 | KRW 204.000,00 | KRW 195.500,00 | 214,37K |
| 2026-09-16 | KRW 196.300,00 | +4,69 % | KRW 189.300,00 | KRW 198.300,00 | KRW 188.800,00 | 288,38K |
| 2026-09-15 | KRW 187.500,00 | -5,30 % | KRW 195.100,00 | KRW 195.100,00 | KRW 185.100,00 | 373,29K |
| 2026-09-14 | KRW 198.000,00 | -0,30 % | KRW 194.000,00 | KRW 203.000,00 | KRW 191.800,00 | 295,20K |
| 2026-09-11 | KRW 198.600,00 | +1,22 % | KRW 190.400,00 | KRW 199.200,00 | KRW 189.700,00 | 237,73K |
| 2026-09-10 | KRW 196.200,00 | -6,79 % | KRW 204.000,00 | KRW 207.000,00 | KRW 193.800,00 | 521,34K |
| 2026-09-09 | KRW 210.500,00 | +4,73 % | KRW 204.000,00 | KRW 215.000,00 | KRW 203.000,00 | 362,17K |
| 2026-09-08 | KRW 201.000,00 | +1,06 % | KRW 199.900,00 | KRW 211.000,00 | KRW 198.500,00 | 367,96K |
| 2026-09-07 | KRW 198.900,00 | +3,76 % | KRW 195.900,00 | KRW 200.000,00 | KRW 194.000,00 | 308,85K |
| 2026-09-04 | KRW 191.700,00 | +2,79 % | KRW 193.700,00 | KRW 197.600,00 | KRW 189.500,00 | 271,00K |
| 2026-09-03 | KRW 186.500,00 | +1,47 % | KRW 193.500,00 | KRW 195.900,00 | KRW 181.400,00 | 335,42K |
| 2026-09-02 | KRW 183.800,00 | -6,03 % | KRW 187.800,00 | KRW 194.200,00 | KRW 183.800,00 | 172,91K |
| 2026-09-01 | KRW 195.600,00 | -0,25 % | KRW 200.000,00 | KRW 200.500,00 | KRW 192.500,00 | 214,08K |
| 2026-08-31 | KRW 196.100,00 | -3,16 % | KRW 198.800,00 | KRW 202.500,00 | KRW 191.800,00 | 236,34K |
| 2026-08-28 | KRW 202.500,00 | +0,50 % | KRW 200.000,00 | KRW 207.500,00 | KRW 193.700,00 | 322,58K |
| 2026-08-27 | KRW 201.500,00 | +13,91 % | KRW 188.900,00 | KRW 203.000,00 | KRW 185.800,00 | 894,67K |
| 2026-08-26 | KRW 176.900,00 | +4,49 % | KRW 171.500,00 | KRW 178.300,00 | KRW 169.100,00 | 155,29K |
| 2026-08-25 | KRW 169.300,00 | +2,54 % | KRW 161.600,00 | KRW 169.500,00 | KRW 155.900,00 | 121,62K |
| 2026-08-24 | KRW 165.100,00 | +0,18 % | KRW 164.800,00 | KRW 167.800,00 | KRW 161.700,00 | 100,80K |
| 2026-08-21 | KRW 164.800,00 | -8,04 % | KRW 178.000,00 | KRW 178.100,00 | KRW 163.500,00 | 405,68K |
| 2026-08-20 | KRW 179.200,00 | +1,99 % | KRW 177.100,00 | KRW 179.200,00 | KRW 174.000,00 | 107,52K |
| 2026-08-19 | KRW 175.700,00 | -1,95 % | KRW 169.100,00 | KRW 181.300,00 | KRW 166.200,00 | 165,31K |
| 2026-08-18 | KRW 179.200,00 | -1,81 % | KRW 183.900,00 | KRW 187.900,00 | KRW 176.500,00 | 261,88K |
| 2026-08-14 | KRW 182.500,00 | -2,93 % | KRW 190.400,00 | KRW 190.400,00 | KRW 174.600,00 | 344,39K |
| 2026-08-13 | KRW 188.000,00 | -0,58 % | KRW 192.700,00 | KRW 197.900,00 | KRW 186.500,00 | 284,88K |
| 2026-08-12 | KRW 189.100,00 | +2,38 % | KRW 193.500,00 | KRW 195.000,00 | KRW 188.500,00 | 283,45K |
| 2026-08-11 | KRW 184.700,00 | +0,49 % | KRW 183.900,00 | KRW 186.600,00 | KRW 177.900,00 | 245,46K |
| 2026-08-10 | KRW 183.800,00 | +16,85 % | KRW 169.600,00 | KRW 186.600,00 | KRW 169.100,00 | 659,77K |
| 2026-08-07 | KRW 157.300,00 | -2,54 % | KRW 167.700,00 | KRW 167.900,00 | KRW 155.600,00 | 258,71K |
| 2026-08-06 | KRW 161.400,00 | -3,47 % | KRW 167.200,00 | KRW 168.900,00 | KRW 156.900,00 | 211,46K |
| 2026-08-05 | KRW 167.200,00 | +9,35 % | KRW 162.200,00 | KRW 167.700,00 | KRW 158.500,00 | 177,56K |
| 2026-08-04 | KRW 152.900,00 | +5,01 % | KRW 150.400,00 | KRW 153.000,00 | KRW 145.000,00 | 155,11K |
| 2026-08-03 | KRW 145.600,00 | +1,68 % | KRW 143.500,00 | KRW 148.400,00 | KRW 139.400,00 | 143,17K |
| 2026-07-31 | KRW 143.200,00 | +18,54 % | KRW 132.000,00 | KRW 143.900,00 | KRW 131.400,00 | 292,39K |
| 2026-07-30 | KRW 120.800,00 | -5,48 % | KRW 123.300,00 | KRW 131.500,00 | KRW 118.800,00 | 332,83K |
| 2026-07-29 | KRW 127.800,00 | -12,35 % | KRW 147.000,00 | KRW 148.900,00 | KRW 115.800,00 | 449,99K |
| 2026-07-28 | KRW 145.800,00 | -12,38 % | KRW 158.500,00 | KRW 159.700,00 | KRW 143.100,00 | 214,66K |
| 2026-07-27 | KRW 166.400,00 | -2,58 % | KRW 175.300,00 | KRW 175.500,00 | KRW 163.000,00 | 164,40K |
| 2026-07-24 | KRW 170.800,00 | -6,97 % | KRW 179.700,00 | KRW 182.900,00 | KRW 167.200,00 | 174,43K |
| 2026-07-23 | KRW 183.600,00 | +10,14 % | KRW 169.300,00 | KRW 184.000,00 | KRW 169.300,00 | 291,26K |
| 2026-07-22 | KRW 166.700,00 | +1,15 % | KRW 171.600,00 | KRW 175.900,00 | KRW 165.900,00 | 143,52K |
| 2026-07-21 | KRW 164.800,00 | +2,94 % | KRW 159.200,00 | KRW 167.000,00 | KRW 152.900,00 | 168,70K |
| 2026-07-20 | KRW 160.100,00 | -5,82 % | KRW 164.000,00 | KRW 171.400,00 | KRW 159.700,00 | 152,34K |
| 2026-07-16 | KRW 170.000,00 | -5,13 % | KRW 172.900,00 | KRW 180.100,00 | KRW 166.300,00 | 197,12K |
| 2026-07-15 | KRW 179.200,00 | +6,29 % | KRW 175.700,00 | KRW 181.500,00 | KRW 173.000,00 | 195,15K |
| 2026-07-14 | KRW 168.600,00 | -0,71 % | KRW 168.600,00 | KRW 170.900,00 | KRW 155.000,00 | 405,85K |
| 2026-07-13 | KRW 169.800,00 | -10,21 % | KRW 191.200,00 | KRW 193.000,00 | KRW 166.100,00 | 274,40K |
| 2026-07-10 | KRW 189.100,00 | +5,29 % | KRW 185.900,00 | KRW 194.200,00 | KRW 184.700,00 | 191,35K |
| 2026-07-09 | KRW 179.600,00 | +0,79 % | KRW 179.800,00 | KRW 185.400,00 | KRW 169.000,00 | 241,17K |
| 2026-07-08 | KRW 178.200,00 | -7,86 % | KRW 181.200,00 | KRW 184.400,00 | KRW 175.400,00 | 448,11K |
| 2026-07-07 | KRW 193.400,00 | -6,57 % | KRW 203.500,00 | KRW 206.500,00 | KRW 186.000,00 | 266,17K |
| 2026-07-06 | KRW 207.000,00 | -6,33 % | KRW 219.500,00 | KRW 220.500,00 | KRW 201.000,00 | 184,92K |
| 2026-07-03 | KRW 221.000,00 | -7,14 % | KRW 245.000,00 | KRW 245.500,00 | KRW 207.000,00 | 397,16K |
| 2026-07-02 | KRW 238.000,00 | -8,99 % | KRW 254.500,00 | KRW 255.500,00 | KRW 234.500,00 | 396,04K |
| 2026-07-01 | KRW 261.500,00 | +9,64 % | KRW 250.000,00 | KRW 272.500,00 | KRW 249.500,00 | 669,14K |
| 2026-06-30 | KRW 238.500,00 | +8,16 % | KRW 234.500,00 | KRW 241.500,00 | KRW 223.000,00 | 374,06K |
| 2026-06-29 | KRW 220.500,00 | +2,56 % | KRW 219.500,00 | KRW 228.500,00 | KRW 213.500,00 | 213,72K |
| 2026-06-26 | KRW 215.000,00 | -6,32 % | KRW 229.500,00 | KRW 230.000,00 | KRW 203.000,00 | 324,78K |
| 2026-06-25 | KRW 229.500,00 | +2,91 % | KRW 230.000,00 | KRW 237.000,00 | KRW 224.500,00 | 245,97K |
| 2026-06-24 | KRW 223.000,00 | +0,45 % | KRW 220.500,00 | KRW 231.500,00 | KRW 214.000,00 | 239,88K |
| 2026-06-23 | KRW 222.000,00 | -3,27 % | KRW 237.000,00 | KRW 250.000,00 | KRW 220.000,00 | 360,74K |
| 2026-06-22 | KRW 229.500,00 | -2,55 % | KRW 228.000,00 | KRW 238.000,00 | KRW 225.000,00 | 162,90K |
| 2026-06-19 | KRW 235.500,00 | -2,48 % | KRW 246.500,00 | KRW 266.000,00 | KRW 227.500,00 | 570,18K |
| 2026-06-18 | KRW 241.500,00 | -3,78 % | KRW 255.000,00 | KRW 268.500,00 | KRW 233.500,00 | 328,48K |
| 2026-06-17 | KRW 251.000,00 | -1,18 % | KRW 256.000,00 | KRW 261.000,00 | KRW 249.500,00 | 193,88K |
| 2026-06-16 | KRW 254.000,00 | +1,20 % | KRW 261.000,00 | KRW 261.500,00 | KRW 247.500,00 | 251,05K |
| 2026-06-15 | KRW 251.000,00 | +8,42 % | KRW 248.000,00 | KRW 258.000,00 | KRW 241.000,00 | 369,09K |
| 2026-06-12 | KRW 231.500,00 | +8,69 % | KRW 233.500,00 | KRW 243.000,00 | KRW 222.000,00 | 386,41K |
| 2026-06-11 | KRW 213.000,00 | -2,52 % | KRW 210.000,00 | KRW 215.500,00 | KRW 200.000,00 | 335,65K |
| 2026-06-10 | KRW 218.500,00 | -2,89 % | KRW 223.000,00 | KRW 233.500,00 | KRW 211.000,00 | 12 |
| 2026-06-09 | KRW 225.000,00 | +5,39 % | KRW 225.000,00 | KRW 232.500,00 | KRW 218.000,00 | 278,13K |
| 2026-06-08 | KRW 213.500,00 | -3,39 % | KRW 198.000,00 | KRW 226.000,00 | KRW 198.000,00 | 318,52K |
| 2026-06-05 | KRW 221.000,00 | -0,67 % | KRW 219.500,00 | KRW 225.500,00 | KRW 211.500,00 | 250,53K |
| 2026-06-04 | KRW 222.500,00 | -1,11 % | KRW 224.000,00 | KRW 230.000,00 | KRW 219.500,00 | 261,31K |
| 2026-06-02 | KRW 225.000,00 | -9,09 % | KRW 244.000,00 | KRW 244.000,00 | KRW 220.500,00 | 385,23K |
| 2026-06-01 | KRW 247.500,00 | +0,20 % | KRW 246.000,00 | KRW 266.500,00 | KRW 241.500,00 | 494,03K |
| 2026-05-29 | KRW 247.000,00 | -2,37 % | KRW 259.500,00 | KRW 259.500,00 | KRW 237.000,00 | 469,31K |
| 2026-05-28 | KRW 253.000,00 | -6,30 % | KRW 264.500,00 | KRW 266.500,00 | KRW 240.500,00 | 369,25K |
| 2026-05-27 | KRW 270.000,00 | -1,46 % | KRW 276.000,00 | KRW 279.000,00 | KRW 264.500,00 | 301,88K |
| 2026-05-26 | KRW 274.000,00 | -3,01 % | KRW 288.500,00 | KRW 293.000,00 | KRW 270.000,00 | 341,36K |
| 2026-05-22 | KRW 282.500,00 | +2,36 % | KRW 291.500,00 | KRW 295.000,00 | KRW 276.000,00 | 313,46K |
| 2026-05-21 | KRW 276.000,00 | +12,42 % | KRW 259.500,00 | KRW 282.500,00 | KRW 257.500,00 | 496,51K |