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 185.900,00 | +10,92 % | KRW 167.700,00 | KRW 186.000,00 | KRW 167.600,00 | 251,05K |
| 2026-09-30 | KRW 167.600,00 | +0,30 % | KRW 167.200,00 | KRW 172.000,00 | KRW 165.200,00 | 168,58K |
| 2026-09-29 | KRW 167.100,00 | +7,74 % | KRW 153.900,00 | KRW 167.500,00 | KRW 153.500,00 | 168,19K |
| 2026-09-28 | KRW 155.100,00 | -5,20 % | KRW 159.400,00 | KRW 159.400,00 |
| KRW 154.500,00 |
| 115,44K |
| 2026-09-23 | KRW 163.600,00 | +9,50 % | KRW 152.100,00 | KRW 164.200,00 | KRW 151.000,00 | 270,22K |
| 2026-09-22 | KRW 149.400,00 | +6,41 % | KRW 144.900,00 | KRW 152.800,00 | KRW 143.400,00 | 151,00K |
| 2026-09-21 | KRW 140.400,00 | +1,74 % | KRW 136.700,00 | KRW 142.700,00 | KRW 134.500,00 | 136,32K |
| 2026-09-18 | KRW 138.000,00 | +1,17 % | KRW 141.400,00 | KRW 142.500,00 | KRW 134.600,00 | 93,70K |
| 2026-09-17 | KRW 136.400,00 | -2,85 % | KRW 139.500,00 | KRW 142.000,00 | KRW 132.500,00 | 174,32K |
| 2026-09-16 | KRW 140.400,00 | +8,92 % | KRW 127.700,00 | KRW 141.000,00 | KRW 123.800,00 | 135,53K |
| 2026-09-15 | KRW 128.900,00 | -2,50 % | KRW 131.700,00 | KRW 133.500,00 | KRW 127.700,00 | 83,01K |
| 2026-09-14 | KRW 132.200,00 | +0,53 % | KRW 129.300,00 | KRW 135.100,00 | KRW 127.500,00 | 80,57K |
| 2026-09-11 | KRW 131.500,00 | -5,73 % | KRW 136.500,00 | KRW 141.050,00 | KRW 131.000,00 | 150,05K |
| 2026-09-10 | KRW 139.500,00 | -3,93 % | KRW 143.900,00 | KRW 156.300,00 | KRW 138.300,00 | 606,86K |
| 2026-09-09 | KRW 145.200,00 | +4,99 % | KRW 137.700,00 | KRW 147.300,00 | KRW 137.700,00 | 268,21K |
| 2026-09-08 | KRW 138.300,00 | -3,42 % | KRW 139.900,00 | KRW 146.000,00 | KRW 138.300,00 | 125,20K |
| 2026-09-07 | KRW 143.200,00 | +4,91 % | KRW 141.700,00 | KRW 147.900,00 | KRW 140.800,00 | 96,61K |
| 2026-09-04 | KRW 136.500,00 | +4,36 % | KRW 132.400,00 | KRW 136.800,00 | KRW 128.100,00 | 85,55K |
| 2026-09-03 | KRW 130.800,00 | -2,02 % | KRW 137.900,00 | KRW 137.900,00 | KRW 129.300,00 | 104,94K |
| 2026-09-02 | KRW 133.500,00 | +1,06 % | KRW 127.100,00 | KRW 136.000,00 | KRW 126.100,00 | 84,25K |
| 2026-09-01 | KRW 132.100,00 | -0,90 % | KRW 131.500,00 | KRW 133.400,00 | KRW 129.000,00 | 79,98K |
| 2026-08-31 | KRW 133.300,00 | -0,52 % | KRW 128.500,00 | KRW 134.300,00 | KRW 125.600,00 | 99,26K |
| 2026-08-28 | KRW 134.000,00 | -2,90 % | KRW 136.000,00 | KRW 138.800,00 | KRW 132.900,00 | 63,73K |
| 2026-08-27 | KRW 138.000,00 | +2,91 % | KRW 136.300,00 | KRW 139.100,00 | KRW 133.100,00 | 67,00K |
| 2026-08-26 | KRW 134.100,00 | -2,97 % | KRW 136.600,00 | KRW 138.300,00 | KRW 129.100,00 | 82,23K |
| 2026-08-25 | KRW 138.200,00 | +1,84 % | KRW 131.000,00 | KRW 138.400,00 | KRW 126.900,00 | 103,19K |
| 2026-08-24 | KRW 135.700,00 | +5,60 % | KRW 127.200,00 | KRW 138.700,00 | KRW 127.000,00 | 193,54K |
| 2026-08-21 | KRW 128.500,00 | -4,53 % | KRW 129.000,00 | KRW 133.200,00 | KRW 126.200,00 | 115,10K |
| 2026-08-20 | KRW 134.600,00 | +3,46 % | KRW 137.000,00 | KRW 137.400,00 | KRW 132.500,00 | 146,57K |
| 2026-08-19 | KRW 130.100,00 | -2,03 % | KRW 123.500,00 | KRW 137.000,00 | KRW 121.000,00 | 131,28K |
| 2026-08-18 | KRW 132.800,00 | +1,30 % | KRW 132.200,00 | KRW 140.400,00 | KRW 130.000,00 | 164,90K |
| 2026-08-14 | KRW 131.100,00 | -2,89 % | KRW 135.100,00 | KRW 137.500,00 | KRW 123.000,00 | 141,54K |
| 2026-08-13 | KRW 135.000,00 | +4,49 % | KRW 131.400,00 | KRW 135.000,00 | KRW 128.600,00 | 120,51K |
| 2026-08-12 | KRW 129.200,00 | +0,62 % | KRW 128.700,00 | KRW 131.300,00 | KRW 125.000,00 | 102,80K |
| 2026-08-11 | KRW 128.400,00 | +4,31 % | KRW 120.100,00 | KRW 133.500,00 | KRW 118.100,00 | 148,56K |
| 2026-08-10 | KRW 123.100,00 | +10,70 % | KRW 112.500,00 | KRW 125.900,00 | KRW 111.900,00 | 169,88K |
| 2026-08-07 | KRW 111.200,00 | -5,12 % | KRW 117.000,00 | KRW 121.600,00 | KRW 107.400,00 | 188,98K |
| 2026-08-06 | KRW 117.200,00 | -4,95 % | KRW 113.900,00 | KRW 122.900,00 | KRW 111.100,00 | 284,47K |
| 2026-08-05 | KRW 123.300,00 | +4,14 % | KRW 128.800,00 | KRW 129.400,00 | KRW 121.300,00 | 160,15K |
| 2026-08-04 | KRW 118.400,00 | +3,95 % | KRW 117.400,00 | KRW 121.500,00 | KRW 108.500,00 | 246,94K |
| 2026-08-03 | KRW 113.900,00 | +1,42 % | KRW 111.300,00 | KRW 120.300,00 | KRW 107.900,00 | 288,73K |
| 2026-07-31 | KRW 112.300,00 | +26,75 % | KRW 101.500,00 | KRW 114.800,00 | KRW 99.000,00 | 335,51K |
| 2026-07-30 | KRW 88.600,00 | -8,47 % | KRW 92.600,00 | KRW 96.900,00 | KRW 86.100,00 | 247,26K |
| 2026-07-29 | KRW 96.800,00 | -3,30 % | KRW 100.300,00 | KRW 105.900,00 | KRW 87.000,00 | 338,38K |
| 2026-07-28 | KRW 100.100,00 | -10,86 % | KRW 104.100,00 | KRW 105.900,00 | KRW 98.000,00 | 171,37K |
| 2026-07-27 | KRW 112.300,00 | +2,84 % | KRW 110.600,00 | KRW 113.800,00 | KRW 107.100,00 | 266,68K |
| 2026-07-24 | KRW 109.200,00 | -10,78 % | KRW 121.100,00 | KRW 121.900,00 | KRW 108.300,00 | 179,47K |
| 2026-07-23 | KRW 122.400,00 | +3,47 % | KRW 120.400,00 | KRW 125.200,00 | KRW 118.000,00 | 191,82K |
| 2026-07-22 | KRW 118.300,00 | -5,96 % | KRW 131.800,00 | KRW 138.000,00 | KRW 118.100,00 | 346,84K |
| 2026-07-21 | KRW 125.800,00 | -1,64 % | KRW 126.700,00 | KRW 129.400,00 | KRW 120.500,00 | 224,83K |
| 2026-07-20 | KRW 127.900,00 | -12,87 % | KRW 144.600,00 | KRW 149.100,00 | KRW 121.600,00 | 207,58K |
| 2026-07-16 | KRW 146.800,00 | -9,83 % | KRW 155.000,00 | KRW 158.000,00 | KRW 144.900,00 | 154,10K |
| 2026-07-15 | KRW 162.800,00 | +10,75 % | KRW 159.400,00 | KRW 164.600,00 | KRW 150.600,00 | 228,11K |
| 2026-07-14 | KRW 147.000,00 | -3,98 % | KRW 155.600,00 | KRW 156.700,00 | KRW 139.600,00 | 289,70K |
| 2026-07-13 | KRW 153.100,00 | -7,60 % | KRW 167.200,00 | KRW 178.700,00 | KRW 148.500,00 | 221,99K |
| 2026-07-10 | KRW 165.700,00 | +12,72 % | KRW 155.600,00 | KRW 170.900,00 | KRW 148.100,00 | 246,58K |
| 2026-07-09 | KRW 147.000,00 | +8,73 % | KRW 139.700,00 | KRW 150.900,00 | KRW 136.900,00 | 218,04K |
| 2026-07-08 | KRW 135.200,00 | -7,46 % | KRW 141.000,00 | KRW 146.700,00 | KRW 133.000,00 | 151,17K |
| 2026-07-07 | KRW 146.100,00 | -7,24 % | KRW 159.300,00 | KRW 167.500,00 | KRW 141.700,00 | 247,59K |
| 2026-07-06 | KRW 157.500,00 | -8,22 % | KRW 170.400,00 | KRW 172.200,00 | KRW 151.900,00 | 328,68K |
| 2026-07-03 | KRW 171.600,00 | -2,11 % | KRW 175.800,00 | KRW 179.600,00 | KRW 160.400,00 | 299,58K |
| 2026-07-02 | KRW 175.300,00 | -15,11 % | KRW 189.300,00 | KRW 194.000,00 | KRW 174.200,00 | 460,26K |
| 2026-07-01 | KRW 206.500,00 | +11,20 % | KRW 199.300,00 | KRW 231.500,00 | KRW 191.000,00 | 639,96K |
| 2026-06-30 | KRW 185.700,00 | +12,68 % | KRW 173.000,00 | KRW 188.500,00 | KRW 169.800,00 | 374,30K |
| 2026-06-29 | KRW 164.800,00 | -4,52 % | KRW 181.800,00 | KRW 184.600,00 | KRW 163.000,00 | 339,11K |
| 2026-06-26 | KRW 172.600,00 | +6,15 % | KRW 162.600,00 | KRW 181.900,00 | KRW 160.300,00 | 339,04K |
| 2026-06-25 | KRW 162.600,00 | +0,49 % | KRW 173.200,00 | KRW 176.900,00 | KRW 157.500,00 | 158,26K |
| 2026-06-24 | KRW 161.800,00 | -0,12 % | KRW 168.900,00 | KRW 179.000,00 | KRW 153.100,00 | 186,39K |
| 2026-06-23 | KRW 162.000,00 | -13,51 % | KRW 182.400,00 | KRW 183.900,00 | KRW 161.000,00 | 202,85K |
| 2026-06-22 | KRW 187.300,00 | +11,75 % | KRW 165.500,00 | KRW 189.000,00 | KRW 165.100,00 | 291,37K |
| 2026-06-19 | KRW 167.600,00 | -5,15 % | KRW 178.500,00 | KRW 178.900,00 | KRW 161.000,00 | 225,14K |
| 2026-06-18 | KRW 176.700,00 | +0,91 % | KRW 175.900,00 | KRW 177.600,00 | KRW 168.900,00 | 194,63K |
| 2026-06-17 | KRW 175.100,00 | -0,91 % | KRW 176.000,00 | KRW 188.300,00 | KRW 170.200,00 | 256,08K |
| 2026-06-16 | KRW 176.700,00 | -6,01 % | KRW 186.200,00 | KRW 186.500,00 | KRW 174.100,00 | 297,19K |
| 2026-06-15 | KRW 188.000,00 | -4,13 % | KRW 191.000,00 | KRW 195.800,00 | KRW 185.000,00 | 267,54K |
| 2026-06-12 | KRW 196.100,00 | +9,98 % | KRW 187.200,00 | KRW 201.500,00 | KRW 169.600,00 | 568,02K |
| 2026-06-11 | KRW 178.300,00 | +15,11 % | KRW 153.100,00 | KRW 182.600,00 | KRW 151.700,00 | 716,48K |
| 2026-06-10 | KRW 154.900,00 | +5,09 % | KRW 143.900,00 | KRW 168.700,00 | KRW 141.600,00 | 68 |
| 2026-06-09 | KRW 147.400,00 | +13,82 % | KRW 138.500,00 | KRW 152.400,00 | KRW 135.600,00 | 515,96K |
| 2026-06-08 | KRW 129.500,00 | -17,46 % | KRW 139.100,00 | KRW 152.900,00 | KRW 126.700,00 | 260,10K |
| 2026-06-05 | KRW 156.900,00 | +0,77 % | KRW 144.900,00 | KRW 164.200,00 | KRW 140.500,00 | 473,53K |
| 2026-06-04 | KRW 155.700,00 | +29,97 % | KRW 125.800,00 | KRW 155.700,00 | KRW 125.100,00 | 543,12K |
| 2026-06-02 | KRW 119.800,00 | -4,08 % | KRW 122.300,00 | KRW 125.800,00 | KRW 114.100,00 | 226,15K |
| 2026-06-01 | KRW 124.900,00 | +0,73 % | KRW 121.600,00 | KRW 130.200,00 | KRW 118.000,00 | 217,86K |
| 2026-05-29 | KRW 124.000,00 | -4,39 % | KRW 129.700,00 | KRW 131.900,00 | KRW 121.300,00 | 233,66K |
| 2026-05-28 | KRW 129.700,00 | -1,52 % | KRW 130.400,00 | KRW 134.600,00 | KRW 123.400,00 | 306,12K |
| 2026-05-27 | KRW 131.700,00 | -5,05 % | KRW 148.100,00 | KRW 148.100,00 | KRW 130.100,00 | 263,21K |
| 2026-05-26 | KRW 138.700,00 | 0,00 % | KRW 146.500,00 | KRW 149.300,00 | KRW 135.500,00 | 237,23K |
| 2026-05-22 | KRW 138.700,00 | +7,10 % | KRW 129.500,00 | KRW 139.400,00 | KRW 128.500,00 | 140,00K |
| 2026-05-21 | KRW 129.500,00 | +5,97 % | KRW 123.000,00 | KRW 130.500,00 | KRW 123.000,00 | 115,21K |