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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 89.400,00 | +0,22 % | KRW 89.700,00 | KRW 89.900,00 | KRW 89.000,00 | 1,22K |
| 2026-09-29 | KRW 89.200,00 | -1,00 % | KRW 90.000,00 | KRW 90.100,00 | KRW 88.900,00 | 2,49K |
| 2026-09-28 | KRW 90.100,00 | +0,11 % | KRW 90.600,00 | KRW 90.700,00 | KRW 89.200,00 | 1,59K |
| 2026-09-23 | KRW 90.000,00 | +0,33 % | KRW 89.800,00 | KRW 90.000,00 | KRW 89.500,00 | 1,00K |
| 2026-09-22 | KRW 89.700,00 | +0,22 % | KRW 90.300,00 | KRW 90.300,00 | KRW 89.400,00 | 1,66K |
| 2026-09-21 | KRW 89.500,00 | -0,89 % | KRW 90.600,00 | KRW 90.600,00 | KRW 89.000,00 | 2,79K |
| 2026-09-18 | KRW 90.300,00 | -0,22 % | KRW 90.500,00 | KRW 91.100,00 | KRW 90.100,00 | 608 |
| 2026-09-17 | KRW 90.500,00 | 0,00 % | KRW 91.200,00 | KRW 91.200,00 | KRW 89.700,00 | 1,14K |
| 2026-09-16 | KRW 90.500,00 | -0,88 % | KRW 91.200,00 | KRW 91.200,00 | KRW 89.700,00 | 1,79K |
| 2026-09-15 | KRW 91.300,00 | -1,62 % | KRW 92.300,00 | KRW 92.400,00 | KRW 90.700,00 | 2,49K |
| 2026-09-14 | KRW 92.800,00 | -1,07 % | KRW 93.700,00 | KRW 93.700,00 | KRW 92.300,00 | 1,96K |
| 2026-09-11 | KRW 93.800,00 | +0,32 % | KRW 93.100,00 | KRW 93.800,00 | KRW 92.300,00 | 1,87K |
| 2026-09-10 | KRW 93.500,00 | +0,32 % | KRW 93.300,00 | KRW 93.500,00 | KRW 91.700,00 | 1,57K |
| 2026-09-09 | KRW 93.200,00 | 0,00 % | KRW 92.900,00 | KRW 93.200,00 | KRW 92.000,00 | 1,87K |
| 2026-09-08 | KRW 93.200,00 | -0,32 % | KRW 93.500,00 | KRW 93.500,00 | KRW 92.500,00 | 1,25K |
| 2026-09-07 | KRW 93.500,00 | -0,74 % | KRW 94.100,00 | KRW 94.100,00 | KRW 92.500,00 | 3,71K |
| 2026-09-04 | KRW 94.200,00 | -0,32 % | KRW 94.500,00 | KRW 94.500,00 | KRW 93.400,00 | 1,78K |
| 2026-09-03 | KRW 94.500,00 | +0,32 % | KRW 94.300,00 | KRW 94.800,00 | KRW 93.100,00 | 3,76K |
| 2026-09-02 | KRW 94.200,00 | -0,84 % | KRW 94.300,00 | KRW 94.300,00 | KRW 93.000,00 | 1,40K |
| 2026-09-01 | KRW 95.000,00 | -0,42 % | KRW 94.700,00 | KRW 95.500,00 | KRW 93.900,00 | 2,96K |
| 2026-08-31 | KRW 95.400,00 | +0,32 % | KRW 95.000,00 | KRW 95.500,00 | KRW 93.800,00 | 6,71K |
| 2026-08-28 | KRW 95.100,00 | +0,96 % | KRW 93.300,00 | KRW 95.200,00 | KRW 93.000,00 | 2,37K |
| 2026-08-27 | KRW 94.200,00 | -1,26 % | KRW 95.300,00 | KRW 95.600,00 | KRW 93.200,00 | 3,55K |
| 2026-08-26 | KRW 95.400,00 | +0,10 % | KRW 95.300,00 | KRW 95.500,00 | KRW 94.500,00 | 2,64K |
| 2026-08-25 | KRW 95.300,00 | +0,53 % | KRW 94.800,00 | KRW 95.400,00 | KRW 93.700,00 | 3,24K |
| 2026-08-24 | KRW 94.800,00 | +1,17 % | KRW 93.700,00 | KRW 94.800,00 | KRW 91.700,00 | 4,91K |
| 2026-08-21 | KRW 93.700,00 | -0,21 % | KRW 93.900,00 | KRW 93.900,00 | KRW 91.500,00 | 2,14K |
| 2026-08-20 | KRW 93.900,00 | +1,08 % | KRW 92.900,00 | KRW 94.300,00 | KRW 92.500,00 | 3,84K |
| 2026-08-19 | KRW 92.900,00 | -0,11 % | KRW 92.000,00 | KRW 93.500,00 | KRW 91.000,00 | 4,24K |
| 2026-08-18 | KRW 93.000,00 | 0,00 % | KRW 93.600,00 | KRW 94.100,00 | KRW 92.200,00 | 10,03K |
| 2026-08-14 | KRW 93.000,00 | +3,91 % | KRW 89.600,00 | KRW 93.800,00 | KRW 89.600,00 | 11,96K |
| 2026-08-13 | KRW 89.500,00 | -1,43 % | KRW 90.500,00 | KRW 90.900,00 | KRW 88.700,00 | 3,81K |
| 2026-08-12 | KRW 90.800,00 | -0,22 % | KRW 90.400,00 | KRW 91.200,00 | KRW 90.200,00 | 3,16K |
| 2026-08-11 | KRW 91.000,00 | -0,22 % | KRW 91.000,00 | KRW 92.000,00 | KRW 90.300,00 | 6,07K |
| 2026-08-10 | KRW 91.200,00 | +0,44 % | KRW 91.000,00 | KRW 91.900,00 | KRW 90.700,00 | 3,41K |
| 2026-08-07 | KRW 90.800,00 | +2,60 % | KRW 88.500,00 | KRW 90.800,00 | KRW 88.000,00 | 4,00K |
| 2026-08-06 | KRW 88.500,00 | +0,23 % | KRW 88.100,00 | KRW 88.600,00 | KRW 87.400,00 | 5,11K |
| 2026-08-05 | KRW 88.300,00 | -1,34 % | KRW 88.700,00 | KRW 89.300,00 | KRW 87.300,00 | 8,67K |
| 2026-08-04 | KRW 89.500,00 | -0,11 % | KRW 88.100,00 | KRW 89.500,00 | KRW 87.900,00 | 2,95K |
| 2026-08-03 | KRW 89.600,00 | 0,00 % | KRW 89.600,00 | KRW 90.800,00 | KRW 88.800,00 | 4,54K |
| 2026-07-31 | KRW 89.600,00 | +2,05 % | KRW 87.400,00 | KRW 89.600,00 | KRW 86.500,00 | 4,30K |
| 2026-07-30 | KRW 87.800,00 | +0,69 % | KRW 86.200,00 | KRW 89.100,00 | KRW 86.000,00 | 10,00K |
| 2026-07-29 | KRW 87.200,00 | -1,69 % | KRW 88.700,00 | KRW 91.100,00 | KRW 85.000,00 | 13,70K |
| 2026-07-28 | KRW 88.700,00 | -3,06 % | KRW 90.900,00 | KRW 90.900,00 | KRW 87.900,00 | 4,98K |
| 2026-07-27 | KRW 91.500,00 | +0,88 % | KRW 90.700,00 | KRW 92.100,00 | KRW 90.700,00 | 5,12K |
| 2026-07-24 | KRW 90.700,00 | +0,22 % | KRW 90.500,00 | KRW 92.000,00 | KRW 89.900,00 | 3,50K |
| 2026-07-23 | KRW 90.500,00 | +2,03 % | KRW 88.400,00 | KRW 90.600,00 | KRW 88.000,00 | 3,14K |
| 2026-07-22 | KRW 88.700,00 | +1,49 % | KRW 87.000,00 | KRW 89.700,00 | KRW 87.000,00 | 3,44K |
| 2026-07-21 | KRW 87.400,00 | -2,35 % | KRW 88.600,00 | KRW 88.700,00 | KRW 87.000,00 | 2,96K |
| 2026-07-20 | KRW 89.500,00 | -0,44 % | KRW 89.800,00 | KRW 89.900,00 | KRW 87.500,00 | 2,29K |
| 2026-07-16 | KRW 89.900,00 | 0,00 % | KRW 89.900,00 | KRW 89.900,00 | KRW 84.500,00 | 3,80K |
| 2026-07-15 | KRW 89.900,00 | +0,22 % | KRW 89.100,00 | KRW 90.300,00 | KRW 89.100,00 | 1,35K |
| 2026-07-14 | KRW 89.700,00 | +0,56 % | KRW 87.800,00 | KRW 89.800,00 | KRW 87.700,00 | 11,21K |
| 2026-07-13 | KRW 89.200,00 | -1,76 % | KRW 91.100,00 | KRW 92.000,00 | KRW 88.000,00 | 3,34K |
| 2026-07-10 | KRW 90.800,00 | +1,79 % | KRW 89.100,00 | KRW 91.400,00 | KRW 88.200,00 | 3,16K |
| 2026-07-09 | KRW 89.200,00 | -1,55 % | KRW 89.900,00 | KRW 90.600,00 | KRW 87.600,00 | 2,51K |
| 2026-07-08 | KRW 90.600,00 | -0,22 % | KRW 91.300,00 | KRW 92.200,00 | KRW 85.400,00 | 6,66K |
| 2026-07-07 | KRW 90.800,00 | 0,00 % | KRW 90.200,00 | KRW 91.800,00 | KRW 89.300,00 | 6,95K |
| 2026-07-06 | KRW 90.800,00 | +0,55 % | KRW 89.100,00 | KRW 92.100,00 | KRW 89.100,00 | 4,75K |
| 2026-07-03 | KRW 90.300,00 | +0,89 % | KRW 88.900,00 | KRW 90.300,00 | KRW 88.400,00 | 3,25K |
| 2026-07-02 | KRW 89.500,00 | +1,13 % | KRW 88.400,00 | KRW 92.400,00 | KRW 86.800,00 | 9,98K |
| 2026-07-01 | KRW 88.500,00 | +3,27 % | KRW 86.300,00 | KRW 88.500,00 | KRW 85.200,00 | 2,13K |
| 2026-06-30 | KRW 85.700,00 | -0,12 % | KRW 85.800,00 | KRW 86.100,00 | KRW 84.300,00 | 3,30K |
| 2026-06-29 | KRW 85.800,00 | +3,13 % | KRW 82.200,00 | KRW 85.800,00 | KRW 82.000,00 | 3,98K |
| 2026-06-26 | KRW 83.200,00 | -1,77 % | KRW 83.500,00 | KRW 84.300,00 | KRW 81.700,00 | 5,74K |
| 2026-06-25 | KRW 84.700,00 | +0,24 % | KRW 84.600,00 | KRW 85.700,00 | KRW 84.200,00 | 5,16K |
| 2026-06-24 | KRW 84.500,00 | -1,63 % | KRW 86.500,00 | KRW 86.500,00 | KRW 83.600,00 | 3,78K |
| 2026-06-23 | KRW 85.900,00 | -2,50 % | KRW 87.500,00 | KRW 88.200,00 | KRW 85.400,00 | 3,85K |
| 2026-06-22 | KRW 88.100,00 | -3,08 % | KRW 89.400,00 | KRW 90.000,00 | KRW 87.500,00 | 5,21K |
| 2026-06-19 | KRW 90.900,00 | -0,98 % | KRW 90.900,00 | KRW 91.300,00 | KRW 88.200,00 | 4,72K |
| 2026-06-18 | KRW 91.800,00 | -2,24 % | KRW 93.400,00 | KRW 93.400,00 | KRW 89.800,00 | 3,22K |
| 2026-06-17 | KRW 93.900,00 | -0,32 % | KRW 93.300,00 | KRW 94.300,00 | KRW 92.600,00 | 3,55K |
| 2026-06-16 | KRW 94.200,00 | +0,32 % | KRW 93.700,00 | KRW 94.500,00 | KRW 93.000,00 | 3,45K |
| 2026-06-15 | KRW 93.900,00 | +0,64 % | KRW 93.500,00 | KRW 94.500,00 | KRW 93.100,00 | 5,05K |
| 2026-06-12 | KRW 93.300,00 | +3,32 % | KRW 90.700,00 | KRW 94.200,00 | KRW 90.700,00 | 6,30K |
| 2026-06-11 | KRW 90.300,00 | +1,57 % | KRW 88.000,00 | KRW 90.300,00 | KRW 86.600,00 | 3,75K |
| 2026-06-10 | KRW 88.900,00 | 0,00 % | KRW 88.200,00 | KRW 89.900,00 | KRW 86.700,00 | 4,38K |
| 2026-06-09 | KRW 88.900,00 | +3,13 % | KRW 85.100,00 | KRW 89.900,00 | KRW 85.100,00 | 4,78K |
| 2026-06-08 | KRW 86.200,00 | -2,93 % | KRW 86.500,00 | KRW 87.900,00 | KRW 84.600,00 | 7,71K |
| 2026-06-05 | KRW 88.800,00 | -1,55 % | KRW 89.500,00 | KRW 89.900,00 | KRW 87.700,00 | 9,94K |
| 2026-06-04 | KRW 90.200,00 | -0,88 % | KRW 90.000,00 | KRW 90.600,00 | KRW 89.600,00 | 5,52K |
| 2026-06-02 | KRW 91.000,00 | -0,22 % | KRW 90.600,00 | KRW 91.100,00 | KRW 89.500,00 | 9,68K |
| 2026-06-01 | KRW 91.200,00 | -0,22 % | KRW 90.500,00 | KRW 91.800,00 | KRW 89.500,00 | 8,72K |
| 2026-05-29 | KRW 91.400,00 | -1,19 % | KRW 91.600,00 | KRW 92.500,00 | KRW 90.300,00 | 4,97K |
| 2026-05-28 | KRW 92.500,00 | 0,00 % | KRW 91.900,00 | KRW 92.500,00 | KRW 90.000,00 | 7,55K |
| 2026-05-27 | KRW 92.500,00 | -2,73 % | KRW 94.400,00 | KRW 94.400,00 | KRW 92.200,00 | 6,79K |
| 2026-05-26 | KRW 95.100,00 | -1,25 % | KRW 96.300,00 | KRW 96.800,00 | KRW 94.300,00 | 5,23K |
| 2026-05-22 | KRW 96.300,00 | +3,10 % | KRW 93.100,00 | KRW 96.700,00 | KRW 93.100,00 | 4,15K |
| 2026-05-21 | KRW 93.400,00 | +1,85 % | KRW 92.400,00 | KRW 93.500,00 | KRW 92.400,00 | 7,15K |
| 2026-05-20 | KRW 91.700,00 | -2,24 % | KRW 94.200,00 | KRW 94.200,00 | KRW 91.400,00 | 7,04K |