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 109.600,00 | +3,10 % | KRW 107.300,00 | KRW 110.300,00 | KRW 106.000,00 | 21,40K |
| 2026-09-30 | KRW 106.300,00 | -0,93 % | KRW 107.400,00 | KRW 107.900,00 | KRW 105.800,00 | 12,63K |
| 2026-09-29 | KRW 107.300,00 | -0,92 % | KRW 108.300,00 | KRW 108.300,00 | KRW 104.900,00 | 19,47K |
| 2026-09-28 | KRW 108.300,00 | +1,98 % | KRW 106.900,00 | KRW 109.050,00 | KRW 106.800,00 | 11,25K |
| 2026-09-23 | KRW 106.200,00 | -2,39 % | KRW 109.600,00 | KRW 109.700,00 | KRW 106.000,00 | 14,40K |
| 2026-09-22 | KRW 108.800,00 | +0,46 % | KRW 108.500,00 | KRW 110.000,00 | KRW 107.900,00 | 15,30K |
| 2026-09-21 | KRW 108.300,00 | -0,82 % | KRW 109.800,00 | KRW 109.900,00 | KRW 108.100,00 | 10,23K |
| 2026-09-18 | KRW 109.200,00 | -1,89 % | KRW 111.600,00 | KRW 111.800,00 | KRW 109.200,00 | 15,37K |
| 2026-09-17 | KRW 111.300,00 | +2,20 % | KRW 109.500,00 | KRW 112.000,00 | KRW 109.300,00 | 9,60K |
| 2026-09-16 | KRW 108.900,00 | -0,82 % | KRW 110.800,00 | KRW 111.000,00 | KRW 107.500,00 | 16,84K |
| 2026-09-15 | KRW 109.800,00 | -1,17 % | KRW 110.400,00 | KRW 112.000,00 | KRW 109.500,00 | 13,18K |
| 2026-09-14 | KRW 111.100,00 | -0,71 % | KRW 111.000,00 | KRW 112.700,00 | KRW 110.000,00 | 12,35K |
| 2026-09-11 | KRW 111.900,00 | -1,15 % | KRW 111.100,00 | KRW 113.100,00 | KRW 110.900,00 | 12,85K |
| 2026-09-10 | KRW 113.200,00 | -1,05 % | KRW 113.600,00 | KRW 114.100,00 | KRW 110.200,00 | 30,52K |
| 2026-09-09 | KRW 114.400,00 | -1,04 % | KRW 116.500,00 | KRW 116.500,00 | KRW 113.400,00 | 18,40K |
| 2026-09-08 | KRW 115.600,00 | -0,86 % | KRW 117.500,00 | KRW 117.800,00 | KRW 115.500,00 | 12,05K |
| 2026-09-07 | KRW 116.600,00 | +0,43 % | KRW 118.100,00 | KRW 118.100,00 | KRW 115.300,00 | 13,56K |
| 2026-09-04 | KRW 116.100,00 | +1,13 % | KRW 116.000,00 | KRW 118.200,00 | KRW 114.600,00 | 25,06K |
| 2026-09-03 | KRW 114.800,00 | -7,49 % | KRW 118.800,00 | KRW 120.800,00 | KRW 113.600,00 | 57,53K |
| 2026-09-02 | KRW 124.100,00 | -2,13 % | KRW 125.000,00 | KRW 127.000,00 | KRW 123.400,00 | 22,81K |
| 2026-09-01 | KRW 126.800,00 | -0,16 % | KRW 127.200,00 | KRW 128.500,00 | KRW 124.900,00 | 18,63K |
| 2026-08-31 | KRW 127.000,00 | -1,40 % | KRW 128.600,00 | KRW 128.600,00 | KRW 124.100,00 | 20,39K |
| 2026-08-28 | KRW 128.800,00 | +3,12 % | KRW 124.500,00 | KRW 128.900,00 | KRW 123.000,00 | 19,93K |
| 2026-08-27 | KRW 124.900,00 | -2,42 % | KRW 127.600,00 | KRW 128.200,00 | KRW 123.500,00 | 24,81K |
| 2026-08-26 | KRW 128.000,00 | +4,75 % | KRW 122.600,00 | KRW 128.500,00 | KRW 122.000,00 | 34,15K |
| 2026-08-25 | KRW 122.200,00 | -1,93 % | KRW 124.300,00 | KRW 124.300,00 | KRW 118.300,00 | 33,64K |
| 2026-08-24 | KRW 124.600,00 | +4,27 % | KRW 119.600,00 | KRW 124.800,00 | KRW 119.200,00 | 23,19K |
| 2026-08-21 | KRW 119.500,00 | -1,16 % | KRW 118.900,00 | KRW 120.500,00 | KRW 116.200,00 | 15,75K |
| 2026-08-20 | KRW 120.900,00 | +2,20 % | KRW 120.100,00 | KRW 122.500,00 | KRW 119.600,00 | 24,10K |
| 2026-08-19 | KRW 118.300,00 | -0,17 % | KRW 117.000,00 | KRW 118.500,00 | KRW 115.000,00 | 15,35K |
| 2026-08-18 | KRW 118.500,00 | -4,90 % | KRW 124.000,00 | KRW 124.700,00 | KRW 117.100,00 | 49,11K |
| 2026-08-14 | KRW 124.600,00 | +1,05 % | KRW 123.500,00 | KRW 125.900,00 | KRW 123.100,00 | 16,71K |
| 2026-08-13 | KRW 123.300,00 | -1,20 % | KRW 125.800,00 | KRW 126.300,00 | KRW 121.700,00 | 37,11K |
| 2026-08-12 | KRW 124.800,00 | -4,07 % | KRW 128.800,00 | KRW 130.800,00 | KRW 124.600,00 | 27,60K |
| 2026-08-11 | KRW 130.100,00 | +0,46 % | KRW 129.200,00 | KRW 133.800,00 | KRW 128.300,00 | 19,07K |
| 2026-08-10 | KRW 129.500,00 | +0,39 % | KRW 128.600,00 | KRW 130.900,00 | KRW 125.800,00 | 13,83K |
| 2026-08-07 | KRW 129.000,00 | +0,78 % | KRW 126.700,00 | KRW 129.400,00 | KRW 124.800,00 | 19,71K |
| 2026-08-06 | KRW 128.000,00 | +2,81 % | KRW 124.100,00 | KRW 128.500,00 | KRW 124.000,00 | 19,16K |
| 2026-08-05 | KRW 124.500,00 | +0,73 % | KRW 122.600,00 | KRW 127.800,00 | KRW 122.600,00 | 28,52K |
| 2026-08-04 | KRW 123.600,00 | +8,42 % | KRW 113.100,00 | KRW 124.400,00 | KRW 113.100,00 | 60,97K |
| 2026-08-03 | KRW 114.000,00 | +0,18 % | KRW 113.100,00 | KRW 115.300,00 | KRW 110.000,00 | 45,01K |
| 2026-07-31 | KRW 113.800,00 | -9,25 % | KRW 122.400,00 | KRW 125.000,00 | KRW 113.000,00 | 155,52K |
| 2026-07-30 | KRW 125.400,00 | +2,70 % | KRW 123.300,00 | KRW 128.700,00 | KRW 123.000,00 | 34,06K |
| 2026-07-29 | KRW 122.100,00 | -3,02 % | KRW 132.000,00 | KRW 132.000,00 | KRW 120.500,00 | 28,55K |
| 2026-07-28 | KRW 125.900,00 | -1,87 % | KRW 128.200,00 | KRW 129.800,00 | KRW 123.700,00 | 12,43K |
| 2026-07-27 | KRW 128.300,00 | +0,55 % | KRW 130.200,00 | KRW 132.900,00 | KRW 127.000,00 | 19,92K |
| 2026-07-24 | KRW 127.600,00 | +3,07 % | KRW 122.300,00 | KRW 131.500,00 | KRW 122.300,00 | 27,58K |
| 2026-07-23 | KRW 123.800,00 | +3,43 % | KRW 119.200,00 | KRW 125.000,00 | KRW 119.200,00 | 29,22K |
| 2026-07-22 | KRW 119.700,00 | -1,72 % | KRW 121.800,00 | KRW 123.800,00 | KRW 119.100,00 | 32,19K |
| 2026-07-21 | KRW 121.800,00 | +2,96 % | KRW 117.600,00 | KRW 122.100,00 | KRW 115.900,00 | 22,23K |
| 2026-07-20 | KRW 118.300,00 | -2,95 % | KRW 123.000,00 | KRW 125.000,00 | KRW 118.000,00 | 27,85K |
| 2026-07-16 | KRW 121.900,00 | +2,52 % | KRW 118.900,00 | KRW 126.200,00 | KRW 117.900,00 | 26,68K |
| 2026-07-15 | KRW 118.900,00 | -2,94 % | KRW 123.800,00 | KRW 125.300,00 | KRW 117.900,00 | 44,31K |
| 2026-07-14 | KRW 122.500,00 | -7,55 % | KRW 133.000,00 | KRW 133.300,00 | KRW 121.500,00 | 45,24K |
| 2026-07-13 | KRW 132.500,00 | +0,45 % | KRW 132.900,00 | KRW 141.600,00 | KRW 131.700,00 | 37,57K |
| 2026-07-10 | KRW 131.900,00 | +0,23 % | KRW 131.700,00 | KRW 135.700,00 | KRW 130.000,00 | 35,55K |
| 2026-07-09 | KRW 131.600,00 | -2,45 % | KRW 134.900,00 | KRW 137.000,00 | KRW 130.100,00 | 33,33K |
| 2026-07-08 | KRW 134.900,00 | +0,30 % | KRW 135.300,00 | KRW 139.800,00 | KRW 130.500,00 | 81,06K |
| 2026-07-07 | KRW 134.500,00 | +0,90 % | KRW 131.000,00 | KRW 137.800,00 | KRW 130.000,00 | 79,96K |
| 2026-07-06 | KRW 133.300,00 | +0,60 % | KRW 132.500,00 | KRW 138.900,00 | KRW 130.200,00 | 78,56K |
| 2026-07-03 | KRW 132.500,00 | +6,43 % | KRW 128.600,00 | KRW 142.100,00 | KRW 125.700,00 | 182,21K |
| 2026-07-02 | KRW 124.500,00 | +5,24 % | KRW 120.800,00 | KRW 129.700,00 | KRW 117.600,00 | 58,93K |
| 2026-07-01 | KRW 118.300,00 | +4,97 % | KRW 112.700,00 | KRW 119.500,00 | KRW 111.000,00 | 36,73K |
| 2026-06-30 | KRW 112.700,00 | -5,37 % | KRW 118.000,00 | KRW 118.600,00 | KRW 112.700,00 | 25,75K |
| 2026-06-29 | KRW 119.100,00 | +11,00 % | KRW 108.300,00 | KRW 119.900,00 | KRW 107.700,00 | 43,15K |
| 2026-06-26 | KRW 107.300,00 | -3,85 % | KRW 111.700,00 | KRW 111.800,00 | KRW 105.000,00 | 41,88K |
| 2026-06-25 | KRW 111.600,00 | -2,45 % | KRW 114.100,00 | KRW 117.300,00 | KRW 111.300,00 | 26,72K |
| 2026-06-24 | KRW 114.400,00 | +2,05 % | KRW 111.700,00 | KRW 117.500,00 | KRW 110.200,00 | 45,16K |
| 2026-06-23 | KRW 112.100,00 | -1,92 % | KRW 115.300,00 | KRW 119.400,00 | KRW 112.000,00 | 26,90K |
| 2026-06-22 | KRW 114.300,00 | -4,11 % | KRW 118.500,00 | KRW 119.800,00 | KRW 113.800,00 | 25,59K |
| 2026-06-19 | KRW 119.200,00 | -1,57 % | KRW 121.200,00 | KRW 122.000,00 | KRW 116.600,00 | 21,82K |
| 2026-06-18 | KRW 121.100,00 | -1,94 % | KRW 122.700,00 | KRW 124.800,00 | KRW 121.000,00 | 19,23K |
| 2026-06-17 | KRW 123.500,00 | +0,65 % | KRW 122.700,00 | KRW 128.000,00 | KRW 120.000,00 | 27,29K |
| 2026-06-16 | KRW 122.700,00 | +2,08 % | KRW 121.400,00 | KRW 124.300,00 | KRW 120.100,00 | 33,60K |
| 2026-06-15 | KRW 120.200,00 | +0,08 % | KRW 124.100,00 | KRW 124.300,00 | KRW 119.600,00 | 36,06K |
| 2026-06-12 | KRW 120.100,00 | -0,17 % | KRW 123.900,00 | KRW 124.100,00 | KRW 119.900,00 | 29,56K |
| 2026-06-11 | KRW 120.300,00 | -0,50 % | KRW 118.300,00 | KRW 121.700,00 | KRW 117.200,00 | 35,03K |
| 2026-06-10 | KRW 120.900,00 | +2,20 % | KRW 117.100,00 | KRW 120.900,00 | KRW 117.100,00 | 39,25K |
| 2026-06-09 | KRW 118.300,00 | -1,00 % | KRW 118.200,00 | KRW 122.650,00 | KRW 114.000,00 | 50,28K |
| 2026-06-08 | KRW 119.500,00 | -1,32 % | KRW 117.000,00 | KRW 120.400,00 | KRW 113.700,00 | 38,98K |
| 2026-06-05 | KRW 121.100,00 | -4,27 % | KRW 127.200,00 | KRW 129.100,00 | KRW 120.000,00 | 29,71K |
| 2026-06-04 | KRW 126.500,00 | +2,85 % | KRW 123.000,00 | KRW 130.500,00 | KRW 119.500,00 | 49,04K |
| 2026-06-02 | KRW 123.000,00 | -3,30 % | KRW 126.700,00 | KRW 126.700,00 | KRW 122.000,00 | 39,49K |
| 2026-06-01 | KRW 127.200,00 | -2,60 % | KRW 129.300,00 | KRW 129.300,00 | KRW 125.100,00 | 36,51K |
| 2026-05-29 | KRW 130.600,00 | -0,84 % | KRW 132.300,00 | KRW 133.900,00 | KRW 127.100,00 | 39,33K |
| 2026-05-28 | KRW 131.700,00 | -2,23 % | KRW 134.700,00 | KRW 135.000,00 | KRW 128.000,00 | 49,42K |
| 2026-05-27 | KRW 134.700,00 | 0,00 % | KRW 135.600,00 | KRW 140.200,00 | KRW 131.900,00 | 37,98K |
| 2026-05-26 | KRW 134.700,00 | -1,10 % | KRW 137.900,00 | KRW 139.700,00 | KRW 131.800,00 | 43,99K |
| 2026-05-22 | KRW 136.200,00 | +0,81 % | KRW 135.000,00 | KRW 140.000,00 | KRW 134.700,00 | 31,53K |
| 2026-05-21 | KRW 135.100,00 | +3,37 % | KRW 137.200,00 | KRW 139.600,00 | KRW 132.500,00 | 40,21K |