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 105.800,00 | +8,29 % | KRW 97.200,00 | KRW 106.000,00 | KRW 97.000,00 | 414,65K |
| 2026-09-30 | KRW 97.700,00 | +1,45 % | KRW 98.000,00 | KRW 98.400,00 | KRW 95.300,00 | 203,10K |
| 2026-09-29 | KRW 96.300,00 | +6,17 % | KRW 89.900,00 | KRW 96.300,00 | KRW 89.900,00 | 314,12K |
| 2026-09-28 | KRW 90.700,00 | -3,20 % | KRW 92.500,00 | KRW 92.800,00 | KRW 90.000,00 | 170,99K |
| 2026-09-23 | KRW 93.700,00 | +0,32 % | KRW 95.100,00 | KRW 95.500,00 | KRW 91.100,00 | 200,84K |
| 2026-09-22 | KRW 93.400,00 | -1,68 % | KRW 98.500,00 | KRW 100.800,00 | KRW 91.500,00 | 433,36K |
| 2026-09-21 | KRW 95.000,00 | +10,34 % | KRW 87.100,00 | KRW 96.900,00 | KRW 84.450,00 | 787,96K |
| 2026-09-18 | KRW 86.100,00 | +9,13 % | KRW 82.400,00 | KRW 87.800,00 | KRW 81.800,00 | 474,66K |
| 2026-09-17 | KRW 78.900,00 | +0,51 % | KRW 79.200,00 | KRW 80.900,00 | KRW 77.100,00 | 166,54K |
| 2026-09-16 | KRW 78.500,00 | +5,51 % | KRW 74.000,00 | KRW 79.400,00 | KRW 72.200,00 | 322,18K |
| 2026-09-15 | KRW 74.400,00 | -10,79 % | KRW 82.900,00 | KRW 83.100,00 | KRW 72.100,00 | 563,09K |
| 2026-09-14 | KRW 83.400,00 | -0,48 % | KRW 80.800,00 | KRW 85.500,00 | KRW 79.400,00 | 160,30K |
| 2026-09-11 | KRW 83.800,00 | -5,95 % | KRW 86.500,00 | KRW 89.600,00 | KRW 83.300,00 | 317,62K |
| 2026-09-10 | KRW 89.100,00 | +6,32 % | KRW 83.700,00 | KRW 93.000,00 | KRW 82.300,00 | 1,00M |
| 2026-09-09 | KRW 83.800,00 | +3,46 % | KRW 81.000,00 | KRW 86.600,00 | KRW 81.000,00 | 200,47K |
| 2026-09-08 | KRW 81.000,00 | -2,06 % | KRW 82.000,00 | KRW 84.900,00 | KRW 81.000,00 | 258,57K |
| 2026-09-07 | KRW 82.700,00 | +11,31 % | KRW 78.400,00 | KRW 86.200,00 | KRW 78.200,00 | 398,31K |
| 2026-09-04 | KRW 74.300,00 | -0,80 % | KRW 75.900,00 | KRW 77.700,00 | KRW 73.600,00 | 175,35K |
| 2026-09-03 | KRW 74.900,00 | -4,22 % | KRW 80.000,00 | KRW 80.000,00 | KRW 74.100,00 | 171,70K |
| 2026-09-02 | KRW 78.200,00 | -0,26 % | KRW 74.900,00 | KRW 79.900,00 | KRW 74.100,00 | 158,57K |
| 2026-09-01 | KRW 78.400,00 | -2,24 % | KRW 79.100,00 | KRW 79.300,00 | KRW 76.600,00 | 152,66K |
| 2026-08-31 | KRW 80.200,00 | -1,84 % | KRW 78.400,00 | KRW 80.700,00 | KRW 75.900,00 | 384,08K |
| 2026-08-28 | KRW 81.700,00 | -1,68 % | KRW 83.700,00 | KRW 86.100,00 | KRW 81.000,00 | 152,61K |
| 2026-08-27 | KRW 83.100,00 | +4,14 % | KRW 82.700,00 | KRW 83.600,00 | KRW 79.400,00 | 169,85K |
| 2026-08-26 | KRW 79.800,00 | +0,13 % | KRW 80.000,00 | KRW 82.200,00 | KRW 77.500,00 | 181,20K |
| 2026-08-25 | KRW 79.700,00 | +6,13 % | KRW 74.500,00 | KRW 79.700,00 | KRW 70.500,00 | 173,19K |
| 2026-08-24 | KRW 75.100,00 | -2,34 % | KRW 76.200,00 | KRW 77.500,00 | KRW 74.100,00 | 195,50K |
| 2026-08-21 | KRW 76.900,00 | -6,33 % | KRW 80.200,00 | KRW 80.700,00 | KRW 75.300,00 | 234,33K |
| 2026-08-20 | KRW 82.100,00 | +7,60 % | KRW 79.500,00 | KRW 84.600,00 | KRW 77.300,00 | 332,04K |
| 2026-08-19 | KRW 76.300,00 | -3,05 % | KRW 75.900,00 | KRW 79.700,00 | KRW 73.200,00 | 177,55K |
| 2026-08-18 | KRW 78.700,00 | -6,31 % | KRW 86.900,00 | KRW 87.000,00 | KRW 77.900,00 | 394,88K |
| 2026-08-14 | KRW 84.000,00 | 0,00 % | KRW 86.100,00 | KRW 86.900,00 | KRW 80.600,00 | 284,65K |
| 2026-08-13 | KRW 84.000,00 | -0,47 % | KRW 86.900,00 | KRW 87.400,00 | KRW 83.100,00 | 477,87K |
| 2026-08-12 | KRW 84.400,00 | +15,14 % | KRW 75.800,00 | KRW 85.800,00 | KRW 71.700,00 | 616,84K |
| 2026-08-11 | KRW 73.300,00 | +4,42 % | KRW 69.600,00 | KRW 74.800,00 | KRW 68.300,00 | 219,59K |
| 2026-08-10 | KRW 70.200,00 | +10,20 % | KRW 64.600,00 | KRW 70.800,00 | KRW 63.800,00 | 237,55K |
| 2026-08-07 | KRW 63.700,00 | -4,21 % | KRW 67.700,00 | KRW 69.100,00 | KRW 62.500,00 | 204,66K |
| 2026-08-06 | KRW 66.500,00 | -3,76 % | KRW 67.500,00 | KRW 68.800,00 | KRW 64.600,00 | 207,43K |
| 2026-08-05 | KRW 69.100,00 | +2,22 % | KRW 71.800,00 | KRW 72.000,00 | KRW 67.600,00 | 237,48K |
| 2026-08-04 | KRW 67.600,00 | +4,16 % | KRW 66.300,00 | KRW 67.900,00 | KRW 63.100,00 | 282,18K |
| 2026-08-03 | KRW 64.900,00 | +1,25 % | KRW 65.500,00 | KRW 67.900,00 | KRW 63.400,00 | 323,53K |
| 2026-07-31 | KRW 64.100,00 | +23,75 % | KRW 57.900,00 | KRW 65.800,00 | KRW 57.900,00 | 518,04K |
| 2026-07-30 | KRW 51.800,00 | -7,33 % | KRW 53.400,00 | KRW 56.000,00 | KRW 50.600,00 | 358,26K |
| 2026-07-29 | KRW 55.900,00 | -15,81 % | KRW 67.000,00 | KRW 67.400,00 | KRW 51.000,00 | 662,36K |
| 2026-07-28 | KRW 66.400,00 | -18,02 % | KRW 75.200,00 | KRW 76.600,00 | KRW 63.500,00 | 672,71K |
| 2026-07-27 | KRW 81.000,00 | +6,02 % | KRW 79.200,00 | KRW 81.400,00 | KRW 77.300,00 | 156,00K |
| 2026-07-24 | KRW 76.400,00 | -8,28 % | KRW 80.200,00 | KRW 82.100,00 | KRW 75.200,00 | 124,19K |
| 2026-07-23 | KRW 83.300,00 | +4,13 % | KRW 81.800,00 | KRW 84.000,00 | KRW 79.000,00 | 146,15K |
| 2026-07-22 | KRW 80.000,00 | -2,32 % | KRW 84.300,00 | KRW 86.400,00 | KRW 80.000,00 | 199,33K |
| 2026-07-21 | KRW 81.900,00 | +1,61 % | KRW 79.900,00 | KRW 83.300,00 | KRW 78.800,00 | 183,59K |
| 2026-07-20 | KRW 80.600,00 | -7,25 % | KRW 83.700,00 | KRW 91.200,00 | KRW 80.000,00 | 194,20K |
| 2026-07-16 | KRW 86.900,00 | -10,13 % | KRW 92.200,00 | KRW 92.500,00 | KRW 85.000,00 | 172,36K |
| 2026-07-15 | KRW 96.700,00 | +10,01 % | KRW 91.300,00 | KRW 99.000,00 | KRW 91.100,00 | 212,93K |
| 2026-07-14 | KRW 87.900,00 | -4,97 % | KRW 92.600,00 | KRW 93.500,00 | KRW 81.900,00 | 286,07K |
| 2026-07-13 | KRW 92.500,00 | -7,41 % | KRW 100.100,00 | KRW 105.900,00 | KRW 92.500,00 | 216,94K |
| 2026-07-10 | KRW 99.900,00 | +10,14 % | KRW 93.300,00 | KRW 102.100,00 | KRW 92.100,00 | 254,02K |
| 2026-07-09 | KRW 90.700,00 | -0,33 % | KRW 92.000,00 | KRW 95.200,00 | KRW 87.500,00 | 313,47K |
| 2026-07-08 | KRW 91.000,00 | -11,82 % | KRW 98.000,00 | KRW 100.200,00 | KRW 88.600,00 | 421,88K |
| 2026-07-07 | KRW 103.200,00 | -3,37 % | KRW 109.800,00 | KRW 114.600,00 | KRW 98.800,00 | 326,74K |
| 2026-07-06 | KRW 106.800,00 | -0,65 % | KRW 107.600,00 | KRW 113.400,00 | KRW 103.000,00 | 268,84K |
| 2026-07-03 | KRW 107.500,00 | +6,44 % | KRW 102.600,00 | KRW 108.400,00 | KRW 95.000,00 | 399,70K |
| 2026-07-02 | KRW 101.000,00 | -10,30 % | KRW 108.000,00 | KRW 108.000,00 | KRW 99.700,00 | 372,75K |
| 2026-07-01 | KRW 112.600,00 | -3,18 % | KRW 119.600,00 | KRW 121.400,00 | KRW 108.000,00 | 358,27K |
| 2026-06-30 | KRW 116.300,00 | -0,60 % | KRW 118.100,00 | KRW 123.600,00 | KRW 112.900,00 | 200,60K |
| 2026-06-29 | KRW 117.000,00 | +1,12 % | KRW 117.300,00 | KRW 120.500,00 | KRW 112.500,00 | 287,46K |
| 2026-06-26 | KRW 115.700,00 | -3,02 % | KRW 119.300,00 | KRW 125.700,00 | KRW 112.800,00 | 369,32K |
| 2026-06-25 | KRW 119.300,00 | -0,25 % | KRW 123.500,00 | KRW 126.900,00 | KRW 116.000,00 | 287,61K |
| 2026-06-24 | KRW 119.600,00 | -4,32 % | KRW 125.700,00 | KRW 130.000,00 | KRW 113.700,00 | 382,83K |
| 2026-06-23 | KRW 125.000,00 | -12,40 % | KRW 142.300,00 | KRW 143.500,00 | KRW 125.000,00 | 337,15K |
| 2026-06-22 | KRW 142.700,00 | +6,18 % | KRW 133.300,00 | KRW 147.300,00 | KRW 132.600,00 | 282,94K |
| 2026-06-19 | KRW 134.400,00 | -5,88 % | KRW 145.400,00 | KRW 145.800,00 | KRW 129.000,00 | 337,89K |
| 2026-06-18 | KRW 142.800,00 | -2,66 % | KRW 145.200,00 | KRW 147.600,00 | KRW 139.200,00 | 285,91K |
| 2026-06-17 | KRW 146.700,00 | -2,40 % | KRW 150.300,00 | KRW 152.700,00 | KRW 143.200,00 | 281,75K |
| 2026-06-16 | KRW 150.300,00 | -8,07 % | KRW 160.900,00 | KRW 163.900,00 | KRW 149.600,00 | 322,67K |
| 2026-06-15 | KRW 163.500,00 | -6,57 % | KRW 169.800,00 | KRW 169.800,00 | KRW 156.600,00 | 387,97K |
| 2026-06-12 | KRW 175.000,00 | +14,98 % | KRW 170.700,00 | KRW 175.000,00 | KRW 160.000,00 | 742,37K |
| 2026-06-11 | KRW 152.200,00 | +12,32 % | KRW 134.700,00 | KRW 155.000,00 | KRW 128.100,00 | 706,50K |
| 2026-06-10 | KRW 135.500,00 | +8,14 % | KRW 125.800,00 | KRW 149.000,00 | KRW 124.700,00 | 16 |
| 2026-06-09 | KRW 125.300,00 | +4,33 % | KRW 126.400,00 | KRW 129.000,00 | KRW 119.600,00 | 258,74K |
| 2026-06-08 | KRW 120.100,00 | -11,43 % | KRW 125.300,00 | KRW 128.200,00 | KRW 116.000,00 | 335,27K |
| 2026-06-05 | KRW 135.600,00 | -8,07 % | KRW 137.600,00 | KRW 141.900,00 | KRW 134.700,00 | 353,95K |
| 2026-06-04 | KRW 147.500,00 | -1,27 % | KRW 149.400,00 | KRW 160.400,00 | KRW 145.600,00 | 336,74K |
| 2026-06-02 | KRW 149.400,00 | -4,78 % | KRW 148.600,00 | KRW 153.600,00 | KRW 141.500,00 | 322,06K |
| 2026-06-01 | KRW 156.900,00 | -0,25 % | KRW 160.300,00 | KRW 171.300,00 | KRW 154.300,00 | 519,12K |
| 2026-05-29 | KRW 157.300,00 | +2,21 % | KRW 156.400,00 | KRW 159.200,00 | KRW 140.900,00 | 528,92K |
| 2026-05-28 | KRW 153.900,00 | -6,22 % | KRW 160.200,00 | KRW 162.000,00 | KRW 146.100,00 | 473,26K |
| 2026-05-27 | KRW 164.100,00 | -8,17 % | KRW 183.300,00 | KRW 183.300,00 | KRW 163.100,00 | 425,39K |
| 2026-05-26 | KRW 178.700,00 | +4,14 % | KRW 180.600,00 | KRW 184.500,00 | KRW 167.700,00 | 517,44K |
| 2026-05-22 | KRW 171.600,00 | +0,65 % | KRW 172.100,00 | KRW 175.700,00 | KRW 165.200,00 | 407,70K |
| 2026-05-21 | KRW 170.500,00 | +2,96 % | KRW 170.500,00 | KRW 181.500,00 | KRW 168.200,00 | 383,19K |