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 86.200,00 | +8,02 % | KRW 79.500,00 | KRW 86.200,00 | KRW 78.200,00 | 318,11K |
| 2026-09-30 | KRW 79.800,00 | +0,38 % | KRW 79.500,00 | KRW 81.600,00 | KRW 78.900,00 | 130,60K |
| 2026-09-29 | KRW 79.500,00 | -0,38 % | KRW 79.000,00 | KRW 80.600,00 | KRW 77.300,00 | 166,89K |
| 2026-09-28 | KRW 79.800,00 | -1,24 % | KRW 83.400,00 | KRW 83.500,00 | KRW 79.300,00 | 215,43K |
| 2026-09-23 | KRW 80.800,00 | +0,75 % | KRW 80.200,00 | KRW 83.000,00 | KRW 80.000,00 | 125,05K |
| 2026-09-22 | KRW 80.200,00 | -2,08 % | KRW 82.200,00 | KRW 82.300,00 | KRW 79.900,00 | 152,87K |
| 2026-09-21 | KRW 81.900,00 | -0,36 % | KRW 81.900,00 | KRW 82.900,00 | KRW 80.600,00 | 146,30K |
| 2026-09-18 | KRW 82.200,00 | -1,20 % | KRW 83.600,00 | KRW 83.700,00 | KRW 81.600,00 | 190,38K |
| 2026-09-17 | KRW 83.200,00 | +0,73 % | KRW 83.300,00 | KRW 84.500,00 | KRW 82.100,00 | 133,09K |
| 2026-09-16 | KRW 82.600,00 | -1,31 % | KRW 82.900,00 | KRW 83.200,00 | KRW 79.700,00 | 242,92K |
| 2026-09-15 | KRW 83.700,00 | -1,18 % | KRW 84.800,00 | KRW 86.500,00 | KRW 82.700,00 | 154,14K |
| 2026-09-14 | KRW 84.700,00 | -0,59 % | KRW 83.000,00 | KRW 86.200,00 | KRW 81.700,00 | 150,30K |
| 2026-09-11 | KRW 85.200,00 | -2,74 % | KRW 84.400,00 | KRW 86.600,00 | KRW 83.500,00 | 182,90K |
| 2026-09-10 | KRW 87.600,00 | -2,99 % | KRW 88.600,00 | KRW 89.400,00 | KRW 84.800,00 | 412,94K |
| 2026-09-09 | KRW 90.300,00 | +1,12 % | KRW 88.500,00 | KRW 91.100,00 | KRW 88.500,00 | 147,36K |
| 2026-09-08 | KRW 89.300,00 | -3,25 % | KRW 92.300,00 | KRW 93.200,00 | KRW 89.200,00 | 265,88K |
| 2026-09-07 | KRW 92.300,00 | +0,33 % | KRW 92.900,00 | KRW 93.800,00 | KRW 91.600,00 | 145,22K |
| 2026-09-04 | KRW 92.000,00 | +4,19 % | KRW 89.600,00 | KRW 93.900,00 | KRW 89.400,00 | 161,67K |
| 2026-09-03 | KRW 88.300,00 | -2,75 % | KRW 92.200,00 | KRW 93.000,00 | KRW 87.200,00 | 209,51K |
| 2026-09-02 | KRW 90.800,00 | -4,32 % | KRW 91.900,00 | KRW 97.100,00 | KRW 89.400,00 | 223,74K |
| 2026-09-01 | KRW 94.900,00 | -1,66 % | KRW 95.400,00 | KRW 96.500,00 | KRW 93.000,00 | 157,23K |
| 2026-08-31 | KRW 96.500,00 | -4,46 % | KRW 98.200,00 | KRW 98.200,00 | KRW 92.600,00 | 255,01K |
| 2026-08-28 | KRW 101.000,00 | +1,41 % | KRW 100.200,00 | KRW 102.700,00 | KRW 99.500,00 | 163,44K |
| 2026-08-27 | KRW 99.600,00 | +1,32 % | KRW 97.400,00 | KRW 100.900,00 | KRW 96.900,00 | 190,63K |
| 2026-08-26 | KRW 98.300,00 | -1,40 % | KRW 99.700,00 | KRW 102.800,00 | KRW 97.500,00 | 215,28K |
| 2026-08-25 | KRW 99.700,00 | -3,11 % | KRW 100.900,00 | KRW 101.900,00 | KRW 94.000,00 | 247,05K |
| 2026-08-24 | KRW 102.900,00 | +2,90 % | KRW 100.100,00 | KRW 104.600,00 | KRW 99.700,00 | 172,83K |
| 2026-08-21 | KRW 100.000,00 | -7,66 % | KRW 104.200,00 | KRW 104.900,00 | KRW 98.800,00 | 263,63K |
| 2026-08-20 | KRW 108.300,00 | +3,74 % | KRW 110.700,00 | KRW 113.000,00 | KRW 104.000,00 | 219,13K |
| 2026-08-19 | KRW 104.400,00 | -0,67 % | KRW 103.000,00 | KRW 106.400,00 | KRW 100.300,00 | 215,27K |
| 2026-08-18 | KRW 105.100,00 | -7,73 % | KRW 111.600,00 | KRW 112.100,00 | KRW 103.500,00 | 437,98K |
| 2026-08-14 | KRW 113.900,00 | -0,44 % | KRW 115.500,00 | KRW 120.600,00 | KRW 112.000,00 | 212,38K |
| 2026-08-13 | KRW 114.400,00 | -0,61 % | KRW 115.200,00 | KRW 117.700,00 | KRW 111.700,00 | 367,57K |
| 2026-08-12 | KRW 115.100,00 | -1,54 % | KRW 115.800,00 | KRW 117.000,00 | KRW 113.100,00 | 321,31K |
| 2026-08-11 | KRW 116.900,00 | -2,50 % | KRW 118.600,00 | KRW 122.500,00 | KRW 114.900,00 | 352,53K |
| 2026-08-10 | KRW 119.900,00 | +5,92 % | KRW 116.200,00 | KRW 123.500,00 | KRW 111.600,00 | 498,91K |
| 2026-08-07 | KRW 113.200,00 | +2,07 % | KRW 110.800,00 | KRW 114.300,00 | KRW 106.500,00 | 279,11K |
| 2026-08-06 | KRW 110.900,00 | +1,28 % | KRW 113.000,00 | KRW 114.700,00 | KRW 105.100,00 | 351,62K |
| 2026-08-05 | KRW 109.500,00 | -0,36 % | KRW 108.900,00 | KRW 114.000,00 | KRW 106.400,00 | 364,17K |
| 2026-08-04 | KRW 109.900,00 | +15,20 % | KRW 95.100,00 | KRW 111.400,00 | KRW 95.100,00 | 570,55K |
| 2026-08-03 | KRW 95.400,00 | +9,03 % | KRW 85.500,00 | KRW 99.300,00 | KRW 84.900,00 | 355,30K |
| 2026-07-31 | KRW 87.500,00 | +12,32 % | KRW 81.400,00 | KRW 89.700,00 | KRW 79.500,00 | 322,19K |
| 2026-07-30 | KRW 77.900,00 | -6,03 % | KRW 79.300,00 | KRW 83.500,00 | KRW 76.900,00 | 435,34K |
| 2026-07-29 | KRW 82.900,00 | -8,50 % | KRW 90.800,00 | KRW 91.800,00 | KRW 77.400,00 | 682,11K |
| 2026-07-28 | KRW 90.600,00 | -7,17 % | KRW 94.300,00 | KRW 96.300,00 | KRW 87.400,00 | 263,64K |
| 2026-07-27 | KRW 97.600,00 | +1,56 % | KRW 98.300,00 | KRW 101.600,00 | KRW 95.200,00 | 184,77K |
| 2026-07-24 | KRW 96.100,00 | -5,51 % | KRW 98.900,00 | KRW 101.400,00 | KRW 94.700,00 | 227,75K |
| 2026-07-23 | KRW 101.700,00 | +8,31 % | KRW 94.500,00 | KRW 102.000,00 | KRW 93.500,00 | 293,49K |
| 2026-07-22 | KRW 93.900,00 | +0,32 % | KRW 95.400,00 | KRW 97.900,00 | KRW 93.400,00 | 287,71K |
| 2026-07-21 | KRW 93.600,00 | -3,60 % | KRW 96.400,00 | KRW 98.000,00 | KRW 90.100,00 | 646,49K |
| 2026-07-20 | KRW 97.100,00 | -6,36 % | KRW 99.900,00 | KRW 101.300,00 | KRW 95.000,00 | 237,33K |
| 2026-07-16 | KRW 103.700,00 | -6,58 % | KRW 109.400,00 | KRW 111.800,00 | KRW 102.500,00 | 275,81K |
| 2026-07-15 | KRW 111.000,00 | +6,42 % | KRW 106.200,00 | KRW 113.200,00 | KRW 105.500,00 | 297,81K |
| 2026-07-14 | KRW 104.300,00 | -7,94 % | KRW 112.200,00 | KRW 112.400,00 | KRW 98.300,00 | 745,87K |
| 2026-07-13 | KRW 113.300,00 | -5,82 % | KRW 121.000,00 | KRW 127.900,00 | KRW 111.600,00 | 433,90K |
| 2026-07-10 | KRW 120.300,00 | +1,78 % | KRW 116.800,00 | KRW 130.600,00 | KRW 115.500,00 | 437,29K |
| 2026-07-09 | KRW 118.200,00 | -1,83 % | KRW 121.500,00 | KRW 130.900,00 | KRW 117.800,00 | 698,16K |
| 2026-07-08 | KRW 120.400,00 | -11,60 % | KRW 135.500,00 | KRW 135.700,00 | KRW 118.400,00 | 588,37K |
| 2026-07-07 | KRW 136.200,00 | +6,57 % | KRW 127.800,00 | KRW 144.500,00 | KRW 126.900,00 | 586,64K |
| 2026-07-06 | KRW 127.800,00 | -4,41 % | KRW 132.600,00 | KRW 135.000,00 | KRW 124.700,00 | 311,47K |
| 2026-07-03 | KRW 133.700,00 | -6,44 % | KRW 146.200,00 | KRW 147.500,00 | KRW 129.500,00 | 439,19K |
| 2026-07-02 | KRW 142.900,00 | -4,73 % | KRW 148.500,00 | KRW 150.800,00 | KRW 140.400,00 | 359,36K |
| 2026-07-01 | KRW 150.000,00 | +0,07 % | KRW 153.100,00 | KRW 159.500,00 | KRW 145.800,00 | 494,96K |
| 2026-06-30 | KRW 149.900,00 | -7,98 % | KRW 160.900,00 | KRW 162.700,00 | KRW 149.900,00 | 453,40K |
| 2026-06-29 | KRW 162.900,00 | +14,00 % | KRW 151.200,00 | KRW 173.800,00 | KRW 150.800,00 | 1,15M |
| 2026-06-26 | KRW 142.900,00 | -8,28 % | KRW 166.900,00 | KRW 167.000,00 | KRW 139.600,00 | 1,01M |
| 2026-06-25 | KRW 155.800,00 | +2,10 % | KRW 151.100,00 | KRW 161.200,00 | KRW 150.100,00 | 487,93K |
| 2026-06-24 | KRW 152.600,00 | +10,58 % | KRW 139.400,00 | KRW 155.000,00 | KRW 134.600,00 | 612,30K |
| 2026-06-23 | KRW 138.000,00 | +3,06 % | KRW 132.000,00 | KRW 149.400,00 | KRW 132.000,00 | 567,93K |
| 2026-06-22 | KRW 133.900,00 | -0,52 % | KRW 132.000,00 | KRW 135.600,00 | KRW 127.900,00 | 172,70K |
| 2026-06-19 | KRW 134.600,00 | +0,07 % | KRW 134.000,00 | KRW 144.400,00 | KRW 130.500,00 | 346,88K |
| 2026-06-18 | KRW 134.500,00 | -7,94 % | KRW 146.100,00 | KRW 147.400,00 | KRW 132.100,00 | 319,51K |
| 2026-06-17 | KRW 146.100,00 | +4,58 % | KRW 143.200,00 | KRW 151.400,00 | KRW 137.200,00 | 384,46K |
| 2026-06-16 | KRW 139.700,00 | +5,20 % | KRW 132.800,00 | KRW 142.900,00 | KRW 130.100,00 | 252,00K |
| 2026-06-15 | KRW 132.800,00 | +2,79 % | KRW 131.600,00 | KRW 138.400,00 | KRW 130.800,00 | 172,90K |
| 2026-06-12 | KRW 129.200,00 | -4,15 % | KRW 139.800,00 | KRW 139.800,00 | KRW 128.000,00 | 311,13K |
| 2026-06-11 | KRW 134.800,00 | +2,98 % | KRW 127.800,00 | KRW 139.900,00 | KRW 121.200,00 | 528,83K |
| 2026-06-10 | KRW 130.900,00 | +2,27 % | KRW 124.500,00 | KRW 133.500,00 | KRW 124.300,00 | 286,78K |
| 2026-06-09 | KRW 128.000,00 | +9,87 % | KRW 117.000,00 | KRW 132.200,00 | KRW 114.000,00 | 567,80K |
| 2026-06-08 | KRW 116.500,00 | -14,40 % | KRW 122.500,00 | KRW 124.900,00 | KRW 112.500,00 | 529,84K |
| 2026-06-05 | KRW 136.100,00 | -6,52 % | KRW 150.900,00 | KRW 152.200,00 | KRW 135.900,00 | 391,45K |
| 2026-06-04 | KRW 145.600,00 | -1,42 % | KRW 150.400,00 | KRW 158.500,00 | KRW 143.600,00 | 329,17K |
| 2026-06-02 | KRW 147.700,00 | +0,61 % | KRW 147.000,00 | KRW 155.900,00 | KRW 142.700,00 | 466,08K |
| 2026-06-01 | KRW 146.800,00 | -2,85 % | KRW 151.100,00 | KRW 155.600,00 | KRW 144.300,00 | 399,86K |
| 2026-05-29 | KRW 151.100,00 | -2,52 % | KRW 156.800,00 | KRW 157.000,00 | KRW 145.900,00 | 273,96K |
| 2026-05-28 | KRW 155.000,00 | -4,79 % | KRW 161.400,00 | KRW 164.000,00 | KRW 148.400,00 | 375,69K |
| 2026-05-27 | KRW 162.800,00 | +4,29 % | KRW 152.000,00 | KRW 172.500,00 | KRW 150.300,00 | 645,29K |
| 2026-05-26 | KRW 156.100,00 | -0,83 % | KRW 163.800,00 | KRW 165.700,00 | KRW 155.000,00 | 334,20K |
| 2026-05-22 | KRW 157.400,00 | +12,83 % | KRW 145.200,00 | KRW 165.000,00 | KRW 145.100,00 | 735,49K |
| 2026-05-21 | KRW 139.500,00 | +0,94 % | KRW 144.700,00 | KRW 148.300,00 | KRW 139.300,00 | 319,71K |