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 96.800,00 | +2,54 % | KRW 93.100,00 | KRW 98.000,00 | KRW 92.400,00 | 165,85K |
| 2026-09-30 | KRW 94.400,00 | +5,12 % | KRW 90.700,00 | KRW 95.100,00 | KRW 90.200,00 | 171,25K |
| 2026-09-29 | KRW 89.800,00 | -3,23 % | KRW 90.900,00 | KRW 90.900,00 | KRW 88.200,00 | 124,12K |
| 2026-09-28 | KRW 92.800,00 | +7,66 % | KRW 86.300,00 | KRW 94.800,00 | KRW 86.300,00 | 310,28K |
| 2026-09-23 | KRW 86.200,00 | -0,81 % | KRW 87.800,00 | KRW 87.900,00 | KRW 85.500,00 | 70,34K |
| 2026-09-22 | KRW 86.900,00 | -2,25 % | KRW 90.100,00 | KRW 90.100,00 | KRW 86.700,00 | 108,37K |
| 2026-09-21 | KRW 88.900,00 | +1,02 % | KRW 89.800,00 | KRW 89.900,00 | KRW 86.600,00 | 119,86K |
| 2026-09-18 | KRW 88.000,00 | +1,97 % | KRW 87.500,00 | KRW 88.300,00 | KRW 86.700,00 | 74,88K |
| 2026-09-17 | KRW 86.300,00 | -0,92 % | KRW 87.500,00 | KRW 87.500,00 | KRW 85.800,00 | 57,01K |
| 2026-09-16 | KRW 87.100,00 | +0,58 % | KRW 87.400,00 | KRW 88.000,00 | KRW 85.400,00 | 99,17K |
| 2026-09-15 | KRW 86.600,00 | +4,46 % | KRW 83.000,00 | KRW 88.000,00 | KRW 82.300,00 | 95,95K |
| 2026-09-14 | KRW 82.900,00 | -2,47 % | KRW 84.200,00 | KRW 84.700,00 | KRW 82.600,00 | 59,03K |
| 2026-09-11 | KRW 85.000,00 | -2,30 % | KRW 84.000,00 | KRW 88.100,00 | KRW 83.900,00 | 124,14K |
| 2026-09-10 | KRW 87.000,00 | -0,46 % | KRW 85.300,00 | KRW 87.300,00 | KRW 82.900,00 | 96,19K |
| 2026-09-09 | KRW 87.400,00 | +5,17 % | KRW 83.100,00 | KRW 87.800,00 | KRW 83.100,00 | 101,38K |
| 2026-09-08 | KRW 83.100,00 | -3,15 % | KRW 86.400,00 | KRW 86.700,00 | KRW 83.000,00 | 85,36K |
| 2026-09-07 | KRW 85.800,00 | +1,42 % | KRW 85.700,00 | KRW 86.300,00 | KRW 83.800,00 | 63,16K |
| 2026-09-04 | KRW 84.600,00 | +2,42 % | KRW 83.600,00 | KRW 85.900,00 | KRW 83.300,00 | 73,52K |
| 2026-09-03 | KRW 82.600,00 | -1,67 % | KRW 85.100,00 | KRW 86.100,00 | KRW 81.400,00 | 75,23K |
| 2026-09-02 | KRW 84.000,00 | -8,00 % | KRW 88.100,00 | KRW 88.700,00 | KRW 83.900,00 | 175,82K |
| 2026-09-01 | KRW 91.300,00 | -0,98 % | KRW 92.600,00 | KRW 97.700,00 | KRW 89.900,00 | 311,41K |
| 2026-08-31 | KRW 92.200,00 | +0,44 % | KRW 91.000,00 | KRW 92.900,00 | KRW 88.500,00 | 135,27K |
| 2026-08-28 | KRW 91.800,00 | -0,76 % | KRW 91.400,00 | KRW 93.100,00 | KRW 90.200,00 | 103,83K |
| 2026-08-27 | KRW 92.500,00 | +7,43 % | KRW 86.500,00 | KRW 93.300,00 | KRW 85.800,00 | 224,57K |
| 2026-08-26 | KRW 86.100,00 | -1,82 % | KRW 87.500,00 | KRW 88.500,00 | KRW 83.600,00 | 102,65K |
| 2026-08-25 | KRW 87.700,00 | +0,11 % | KRW 85.600,00 | KRW 87.800,00 | KRW 81.100,00 | 78,89K |
| 2026-08-24 | KRW 87.600,00 | +5,67 % | KRW 83.900,00 | KRW 89.100,00 | KRW 83.800,00 | 120,17K |
| 2026-08-21 | KRW 82.900,00 | -5,04 % | KRW 88.900,00 | KRW 88.900,00 | KRW 82.000,00 | 127,34K |
| 2026-08-20 | KRW 87.300,00 | +0,11 % | KRW 89.100,00 | KRW 90.700,00 | KRW 86.200,00 | 83,61K |
| 2026-08-19 | KRW 87.200,00 | +0,35 % | KRW 83.200,00 | KRW 90.000,00 | KRW 83.200,00 | 100,69K |
| 2026-08-18 | KRW 86.900,00 | -9,10 % | KRW 94.900,00 | KRW 94.900,00 | KRW 86.300,00 | 190,82K |
| 2026-08-14 | KRW 95.600,00 | +0,84 % | KRW 96.000,00 | KRW 97.800,00 | KRW 91.400,00 | 153,71K |
| 2026-08-13 | KRW 94.800,00 | -0,42 % | KRW 95.500,00 | KRW 98.000,00 | KRW 94.000,00 | 134,94K |
| 2026-08-12 | KRW 95.200,00 | +0,85 % | KRW 93.800,00 | KRW 95.700,00 | KRW 91.000,00 | 141,54K |
| 2026-08-11 | KRW 94.400,00 | -4,16 % | KRW 97.200,00 | KRW 98.700,00 | KRW 93.200,00 | 210,77K |
| 2026-08-10 | KRW 98.500,00 | +11,68 % | KRW 91.000,00 | KRW 99.100,00 | KRW 89.200,00 | 349,75K |
| 2026-08-07 | KRW 88.200,00 | +0,80 % | KRW 90.100,00 | KRW 92.800,00 | KRW 84.000,00 | 225,39K |
| 2026-08-06 | KRW 87.500,00 | +2,46 % | KRW 84.600,00 | KRW 89.900,00 | KRW 83.800,00 | 206,69K |
| 2026-08-05 | KRW 85.400,00 | +0,23 % | KRW 85.500,00 | KRW 87.300,00 | KRW 83.800,00 | 194,84K |
| 2026-08-04 | KRW 85.200,00 | +17,19 % | KRW 87.100,00 | KRW 89.000,00 | KRW 78.400,00 | 740,91K |
| 2026-08-03 | KRW 72.700,00 | +2,54 % | KRW 69.300,00 | KRW 76.000,00 | KRW 68.500,00 | 92,03K |
| 2026-07-31 | KRW 70.900,00 | +13,62 % | KRW 66.600,00 | KRW 72.000,00 | KRW 65.600,00 | 129,04K |
| 2026-07-30 | KRW 62.400,00 | -1,89 % | KRW 60.000,00 | KRW 65.900,00 | KRW 60.000,00 | 123,90K |
| 2026-07-29 | KRW 63.600,00 | -5,92 % | KRW 68.200,00 | KRW 69.900,00 | KRW 59.100,00 | 189,43K |
| 2026-07-28 | KRW 67.600,00 | -10,70 % | KRW 71.800,00 | KRW 72.600,00 | KRW 66.500,00 | 140,15K |
| 2026-07-27 | KRW 75.700,00 | +0,53 % | KRW 77.800,00 | KRW 77.900,00 | KRW 74.500,00 | 85,56K |
| 2026-07-24 | KRW 75.300,00 | -7,27 % | KRW 78.600,00 | KRW 78.800,00 | KRW 74.200,00 | 103,61K |
| 2026-07-23 | KRW 81.200,00 | +11,23 % | KRW 73.500,00 | KRW 81.200,00 | KRW 72.000,00 | 128,79K |
| 2026-07-22 | KRW 73.000,00 | +0,97 % | KRW 74.500,00 | KRW 77.700,00 | KRW 72.900,00 | 72,26K |
| 2026-07-21 | KRW 72.300,00 | +0,98 % | KRW 71.400,00 | KRW 73.200,00 | KRW 69.300,00 | 67,95K |
| 2026-07-20 | KRW 71.600,00 | -6,16 % | KRW 74.000,00 | KRW 75.400,00 | KRW 70.700,00 | 100,39K |
| 2026-07-16 | KRW 76.300,00 | -7,18 % | KRW 83.400,00 | KRW 83.500,00 | KRW 75.800,00 | 118,71K |
| 2026-07-15 | KRW 82.200,00 | +7,73 % | KRW 78.000,00 | KRW 83.000,00 | KRW 78.000,00 | 118,54K |
| 2026-07-14 | KRW 76.300,00 | -5,80 % | KRW 83.200,00 | KRW 83.200,00 | KRW 73.300,00 | 158,19K |
| 2026-07-13 | KRW 81.000,00 | -0,74 % | KRW 84.200,00 | KRW 88.900,00 | KRW 81.000,00 | 219,97K |
| 2026-07-10 | KRW 81.600,00 | +9,38 % | KRW 75.600,00 | KRW 83.900,00 | KRW 75.600,00 | 170,67K |
| 2026-07-09 | KRW 74.600,00 | +0,54 % | KRW 74.000,00 | KRW 78.500,00 | KRW 71.900,00 | 134,85K |
| 2026-07-08 | KRW 74.200,00 | -8,96 % | KRW 77.900,00 | KRW 80.000,00 | KRW 73.400,00 | 181,36K |
| 2026-07-07 | KRW 81.500,00 | -4,79 % | KRW 84.800,00 | KRW 87.700,00 | KRW 79.100,00 | 166,34K |
| 2026-07-06 | KRW 85.600,00 | -3,82 % | KRW 89.000,00 | KRW 89.200,00 | KRW 83.000,00 | 114,43K |
| 2026-07-03 | KRW 89.000,00 | +1,60 % | KRW 87.600,00 | KRW 89.700,00 | KRW 80.200,00 | 197,70K |
| 2026-07-02 | KRW 87.600,00 | -8,46 % | KRW 94.600,00 | KRW 95.400,00 | KRW 87.400,00 | 143,93K |
| 2026-07-01 | KRW 95.700,00 | -1,64 % | KRW 101.200,00 | KRW 102.500,00 | KRW 94.900,00 | 121,37K |
| 2026-06-30 | KRW 97.300,00 | -1,12 % | KRW 98.000,00 | KRW 99.000,00 | KRW 94.000,00 | 122,32K |
| 2026-06-29 | KRW 98.400,00 | +11,95 % | KRW 87.400,00 | KRW 98.500,00 | KRW 87.400,00 | 196,07K |
| 2026-06-26 | KRW 87.900,00 | -7,38 % | KRW 92.300,00 | KRW 94.900,00 | KRW 85.700,00 | 216,41K |
| 2026-06-25 | KRW 94.900,00 | -5,76 % | KRW 100.300,00 | KRW 103.900,00 | KRW 93.900,00 | 202,38K |
| 2026-06-24 | KRW 100.700,00 | +1,82 % | KRW 98.900,00 | KRW 103.700,00 | KRW 98.000,00 | 127,99K |
| 2026-06-23 | KRW 98.900,00 | -13,02 % | KRW 111.900,00 | KRW 114.500,00 | KRW 98.800,00 | 289,91K |
| 2026-06-22 | KRW 113.700,00 | +1,88 % | KRW 111.800,00 | KRW 115.000,00 | KRW 108.000,00 | 152,67K |
| 2026-06-19 | KRW 111.600,00 | -4,45 % | KRW 116.200,00 | KRW 118.100,00 | KRW 109.300,00 | 234,57K |
| 2026-06-18 | KRW 116.800,00 | -2,01 % | KRW 120.400,00 | KRW 120.400,00 | KRW 113.800,00 | 315,78K |
| 2026-06-17 | KRW 119.200,00 | -8,52 % | KRW 128.400,00 | KRW 129.000,00 | KRW 119.100,00 | 244,17K |
| 2026-06-16 | KRW 130.300,00 | +6,37 % | KRW 123.500,00 | KRW 132.400,00 | KRW 121.300,00 | 383,35K |
| 2026-06-15 | KRW 122.500,00 | +1,41 % | KRW 122.500,00 | KRW 123.400,00 | KRW 117.300,00 | 226,26K |
| 2026-06-12 | KRW 120.800,00 | +3,16 % | KRW 122.100,00 | KRW 127.700,00 | KRW 118.800,00 | 331,55K |
| 2026-06-11 | KRW 117.100,00 | +1,83 % | KRW 112.300,00 | KRW 117.100,00 | KRW 107.400,00 | 245,25K |
| 2026-06-10 | KRW 115.000,00 | +1,50 % | KRW 116.200,00 | KRW 124.300,00 | KRW 111.700,00 | 14 |
| 2026-06-09 | KRW 113.300,00 | +4,42 % | KRW 109.500,00 | KRW 115.400,00 | KRW 103.700,00 | 427,00K |
| 2026-06-08 | KRW 108.500,00 | -11,14 % | KRW 111.800,00 | KRW 114.000,00 | KRW 106.500,00 | 198,17K |
| 2026-06-05 | KRW 122.100,00 | -6,15 % | KRW 126.200,00 | KRW 126.300,00 | KRW 118.500,00 | 161,79K |
| 2026-06-04 | KRW 130.100,00 | +3,25 % | KRW 126.000,00 | KRW 133.500,00 | KRW 124.000,00 | 228,13K |
| 2026-06-02 | KRW 126.000,00 | -10,83 % | KRW 137.700,00 | KRW 144.800,00 | KRW 125.400,00 | 361,22K |
| 2026-06-01 | KRW 141.300,00 | -7,71 % | KRW 148.500,00 | KRW 149.900,00 | KRW 138.100,00 | 438,73K |
| 2026-05-29 | KRW 153.100,00 | -0,26 % | KRW 156.700,00 | KRW 159.200,00 | KRW 150.500,00 | 346,46K |
| 2026-05-28 | KRW 153.500,00 | +2,27 % | KRW 153.000,00 | KRW 161.100,00 | KRW 148.100,00 | 348,30K |
| 2026-05-27 | KRW 150.100,00 | -7,40 % | KRW 166.600,00 | KRW 166.700,00 | KRW 149.700,00 | 413,99K |
| 2026-05-26 | KRW 162.100,00 | +3,38 % | KRW 157.100,00 | KRW 168.800,00 | KRW 152.500,00 | 572,09K |
| 2026-05-22 | KRW 156.800,00 | +18,34 % | KRW 135.000,00 | KRW 162.800,00 | KRW 135.000,00 | 808,30K |
| 2026-05-21 | KRW 132.500,00 | -2,43 % | KRW 138.700,00 | KRW 139.900,00 | KRW 131.100,00 | 420,64K |