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 58.900,00 | -0,17 % | KRW 59.600,00 | KRW 59.600,00 | KRW 58.000,00 | 226,92K |
| 2026-09-30 | KRW 59.000,00 | -1,34 % | KRW 59.800,00 | KRW 60.500,00 | KRW 58.200,00 | 362,29K |
| 2026-09-29 | KRW 59.800,00 | -0,17 % | KRW 59.400,00 | KRW 59.900,00 | KRW 58.100,00 | 183,33K |
| 2026-09-28 | KRW 59.900,00 | +4,54 % | KRW 57.200,00 | KRW 60.000,00 | KRW 56.700,00 | 255,98K |
| 2026-09-23 | KRW 57.300,00 | -0,35 % | KRW 58.300,00 | KRW 58.400,00 | KRW 56.900,00 | 253,94K |
| 2026-09-22 | KRW 57.500,00 | -1,88 % | KRW 59.100,00 | KRW 59.600,00 | KRW 57.100,00 | 269,16K |
| 2026-09-21 | KRW 58.600,00 | -3,30 % | KRW 60.100,00 | KRW 60.500,00 | KRW 57.900,00 | 316,45K |
| 2026-09-18 | KRW 60.600,00 | +2,89 % | KRW 59.700,00 | KRW 61.000,00 | KRW 58.900,00 | 497,32K |
| 2026-09-17 | KRW 58.900,00 | +1,90 % | KRW 58.500,00 | KRW 59.300,00 | KRW 57.500,00 | 210,46K |
| 2026-09-16 | KRW 57.800,00 | -1,37 % | KRW 58.700,00 | KRW 59.000,00 | KRW 57.300,00 | 230,86K |
| 2026-09-15 | KRW 58.600,00 | -3,46 % | KRW 59.800,00 | KRW 60.300,00 | KRW 58.100,00 | 236,97K |
| 2026-09-14 | KRW 60.700,00 | -2,57 % | KRW 61.700,00 | KRW 61.700,00 | KRW 59.700,00 | 254,76K |
| 2026-09-11 | KRW 62.300,00 | -1,27 % | KRW 61.900,00 | KRW 62.800,00 | KRW 61.100,00 | 207,23K |
| 2026-09-10 | KRW 63.100,00 | 0,00 % | KRW 62.200,00 | KRW 63.900,00 | KRW 61.600,00 | 532,72K |
| 2026-09-09 | KRW 63.100,00 | -1,71 % | KRW 64.100,00 | KRW 64.100,00 | KRW 62.200,00 | 189,14K |
| 2026-09-08 | KRW 64.200,00 | -1,83 % | KRW 65.900,00 | KRW 66.200,00 | KRW 64.000,00 | 279,20K |
| 2026-09-07 | KRW 65.400,00 | 0,00 % | KRW 65.500,00 | KRW 66.000,00 | KRW 64.000,00 | 180,17K |
| 2026-09-04 | KRW 65.400,00 | -1,65 % | KRW 67.000,00 | KRW 67.000,00 | KRW 64.800,00 | 126,91K |
| 2026-09-03 | KRW 66.500,00 | +1,37 % | KRW 65.600,00 | KRW 67.500,00 | KRW 64.800,00 | 216,73K |
| 2026-09-02 | KRW 65.600,00 | -2,67 % | KRW 65.000,00 | KRW 65.600,00 | KRW 64.000,00 | 218,92K |
| 2026-09-01 | KRW 67.400,00 | +1,20 % | KRW 66.200,00 | KRW 67.500,00 | KRW 66.000,00 | 512,52K |
| 2026-08-31 | KRW 66.600,00 | +0,30 % | KRW 65.900,00 | KRW 67.800,00 | KRW 64.000,00 | 522,66K |
| 2026-08-28 | KRW 66.400,00 | +1,22 % | KRW 65.000,00 | KRW 66.400,00 | KRW 64.200,00 | 216,56K |
| 2026-08-27 | KRW 65.600,00 | -3,95 % | KRW 68.600,00 | KRW 69.300,00 | KRW 64.900,00 | 313,74K |
| 2026-08-26 | KRW 68.300,00 | +2,09 % | KRW 67.600,00 | KRW 68.700,00 | KRW 66.200,00 | 128,95K |
| 2026-08-25 | KRW 66.900,00 | +0,15 % | KRW 66.800,00 | KRW 67.200,00 | KRW 65.000,00 | 122,08K |
| 2026-08-24 | KRW 66.800,00 | +1,21 % | KRW 65.800,00 | KRW 66.800,00 | KRW 65.100,00 | 163,88K |
| 2026-08-21 | KRW 66.000,00 | -0,75 % | KRW 65.900,00 | KRW 66.600,00 | KRW 64.600,00 | 162,11K |
| 2026-08-20 | KRW 66.500,00 | -2,35 % | KRW 67.500,00 | KRW 68.000,00 | KRW 66.200,00 | 304,77K |
| 2026-08-19 | KRW 68.100,00 | -1,45 % | KRW 66.900,00 | KRW 68.300,00 | KRW 65.100,00 | 161,26K |
| 2026-08-18 | KRW 69.100,00 | -3,49 % | KRW 70.900,00 | KRW 71.300,00 | KRW 68.000,00 | 246,21K |
| 2026-08-14 | KRW 71.600,00 | +0,14 % | KRW 71.200,00 | KRW 73.200,00 | KRW 70.500,00 | 222,03K |
| 2026-08-13 | KRW 71.500,00 | +2,00 % | KRW 69.800,00 | KRW 72.800,00 | KRW 69.800,00 | 461,93K |
| 2026-08-12 | KRW 70.100,00 | +7,02 % | KRW 67.500,00 | KRW 72.000,00 | KRW 67.000,00 | 427,13K |
| 2026-08-11 | KRW 65.500,00 | -6,43 % | KRW 70.300,00 | KRW 71.000,00 | KRW 64.100,00 | 302,72K |
| 2026-08-10 | KRW 70.000,00 | -0,71 % | KRW 70.100,00 | KRW 70.800,00 | KRW 68.400,00 | 178,77K |
| 2026-08-07 | KRW 70.500,00 | 0,00 % | KRW 69.700,00 | KRW 70.900,00 | KRW 69.200,00 | 236,26K |
| 2026-08-06 | KRW 70.500,00 | +4,14 % | KRW 68.000,00 | KRW 71.200,00 | KRW 68.000,00 | 262,60K |
| 2026-08-05 | KRW 67.700,00 | 0,00 % | KRW 68.300,00 | KRW 70.900,00 | KRW 67.500,00 | 400,03K |
| 2026-08-04 | KRW 67.700,00 | +1,35 % | KRW 66.700,00 | KRW 67.900,00 | KRW 65.600,00 | 180,61K |
| 2026-08-03 | KRW 66.800,00 | -1,18 % | KRW 66.800,00 | KRW 68.000,00 | KRW 66.000,00 | 221,27K |
| 2026-07-31 | KRW 67.600,00 | +3,84 % | KRW 67.300,00 | KRW 68.800,00 | KRW 66.300,00 | 366,18K |
| 2026-07-30 | KRW 65.100,00 | -1,21 % | KRW 66.900,00 | KRW 68.200,00 | KRW 63.600,00 | 516,97K |
| 2026-07-29 | KRW 65.900,00 | -1,20 % | KRW 67.300,00 | KRW 68.400,00 | KRW 64.000,00 | 446,43K |
| 2026-07-28 | KRW 66.700,00 | -4,44 % | KRW 69.600,00 | KRW 69.600,00 | KRW 65.900,00 | 278,57K |
| 2026-07-27 | KRW 69.800,00 | -0,99 % | KRW 70.500,00 | KRW 72.400,00 | KRW 67.500,00 | 440,59K |
| 2026-07-24 | KRW 70.500,00 | -8,08 % | KRW 73.500,00 | KRW 74.100,00 | KRW 66.200,00 | 359,25K |
| 2026-07-23 | KRW 76.700,00 | +5,94 % | KRW 70.800,00 | KRW 77.600,00 | KRW 70.600,00 | 524,92K |
| 2026-07-22 | KRW 72.400,00 | +2,12 % | KRW 71.800,00 | KRW 73.400,00 | KRW 71.700,00 | 261,28K |
| 2026-07-21 | KRW 70.900,00 | +1,14 % | KRW 69.100,00 | KRW 73.300,00 | KRW 68.100,00 | 311,66K |
| 2026-07-20 | KRW 70.100,00 | -4,76 % | KRW 74.000,00 | KRW 74.000,00 | KRW 68.100,00 | 315,06K |
| 2026-07-16 | KRW 73.600,00 | +2,94 % | KRW 71.600,00 | KRW 74.700,00 | KRW 71.200,00 | 410,15K |
| 2026-07-15 | KRW 71.500,00 | +4,38 % | KRW 70.100,00 | KRW 72.400,00 | KRW 69.600,00 | 330,53K |
| 2026-07-14 | KRW 68.500,00 | -1,72 % | KRW 70.700,00 | KRW 70.700,00 | KRW 66.500,00 | 434,52K |
| 2026-07-13 | KRW 69.700,00 | -2,52 % | KRW 71.400,00 | KRW 72.000,00 | KRW 68.100,00 | 418,36K |
| 2026-07-10 | KRW 71.500,00 | +1,13 % | KRW 70.800,00 | KRW 72.300,00 | KRW 68.300,00 | 424,69K |
| 2026-07-09 | KRW 70.700,00 | -3,15 % | KRW 74.000,00 | KRW 74.200,00 | KRW 67.100,00 | 384,51K |
| 2026-07-08 | KRW 73.000,00 | -1,48 % | KRW 73.900,00 | KRW 75.400,00 | KRW 69.900,00 | 787,44K |
| 2026-07-07 | KRW 74.100,00 | +5,11 % | KRW 70.800,00 | KRW 74.100,00 | KRW 69.200,00 | 520,31K |
| 2026-07-06 | KRW 70.500,00 | +4,75 % | KRW 66.900,00 | KRW 70.700,00 | KRW 66.800,00 | 424,33K |
| 2026-07-03 | KRW 67.300,00 | 0,00 % | KRW 67.400,00 | KRW 67.500,00 | KRW 64.200,00 | 225,40K |
| 2026-07-02 | KRW 67.300,00 | +7,17 % | KRW 63.400,00 | KRW 68.000,00 | KRW 61.700,00 | 359,08K |
| 2026-07-01 | KRW 62.800,00 | +1,45 % | KRW 62.900,00 | KRW 63.300,00 | KRW 61.500,00 | 253,72K |
| 2026-06-30 | KRW 61.900,00 | -4,92 % | KRW 64.800,00 | KRW 64.800,00 | KRW 61.900,00 | 324,20K |
| 2026-06-29 | KRW 65.100,00 | +5,00 % | KRW 63.200,00 | KRW 66.200,00 | KRW 61.200,00 | 545,47K |
| 2026-06-26 | KRW 62.000,00 | +3,51 % | KRW 59.800,00 | KRW 62.500,00 | KRW 58.100,00 | 401,41K |
| 2026-06-25 | KRW 59.900,00 | -0,66 % | KRW 63.300,00 | KRW 63.400,00 | KRW 59.600,00 | 410,65K |
| 2026-06-24 | KRW 60.300,00 | -2,11 % | KRW 63.400,00 | KRW 63.500,00 | KRW 59.700,00 | 302,01K |
| 2026-06-23 | KRW 61.600,00 | -4,50 % | KRW 65.500,00 | KRW 65.500,00 | KRW 60.500,00 | 485,98K |
| 2026-06-22 | KRW 64.500,00 | -3,30 % | KRW 66.700,00 | KRW 67.100,00 | KRW 64.200,00 | 312,50K |
| 2026-06-19 | KRW 66.700,00 | +1,68 % | KRW 66.200,00 | KRW 67.900,00 | KRW 64.500,00 | 501,27K |
| 2026-06-18 | KRW 65.600,00 | -3,24 % | KRW 67.300,00 | KRW 67.800,00 | KRW 64.700,00 | 462,39K |
| 2026-06-17 | KRW 67.800,00 | -4,51 % | KRW 70.300,00 | KRW 71.000,00 | KRW 66.900,00 | 469,88K |
| 2026-06-16 | KRW 71.000,00 | -3,40 % | KRW 74.000,00 | KRW 74.100,00 | KRW 70.600,00 | 362,55K |
| 2026-06-15 | KRW 73.500,00 | +2,08 % | KRW 74.100,00 | KRW 76.000,00 | KRW 73.100,00 | 454,80K |
| 2026-06-12 | KRW 72.000,00 | +1,27 % | KRW 74.000,00 | KRW 74.500,00 | KRW 71.200,00 | 438,90K |
| 2026-06-11 | KRW 71.100,00 | +0,71 % | KRW 69.100,00 | KRW 75.000,00 | KRW 67.800,00 | 533,84K |
| 2026-06-10 | KRW 70.600,00 | -3,29 % | KRW 72.000,00 | KRW 73.800,00 | KRW 69.100,00 | 632,51K |
| 2026-06-09 | KRW 73.000,00 | +8,96 % | KRW 68.000,00 | KRW 75.000,00 | KRW 67.700,00 | 694,88K |
| 2026-06-08 | KRW 67.000,00 | -1,33 % | KRW 64.100,00 | KRW 67.800,00 | KRW 60.300,00 | 540,68K |
| 2026-06-05 | KRW 67.900,00 | -5,43 % | KRW 71.800,00 | KRW 71.800,00 | KRW 66.200,00 | 416,69K |
| 2026-06-04 | KRW 71.800,00 | +2,87 % | KRW 68.500,00 | KRW 72.000,00 | KRW 68.100,00 | 600,48K |
| 2026-06-02 | KRW 69.800,00 | +1,60 % | KRW 69.000,00 | KRW 70.000,00 | KRW 65.900,00 | 463,70K |
| 2026-06-01 | KRW 68.700,00 | +2,84 % | KRW 66.800,00 | KRW 70.500,00 | KRW 65.100,00 | 741,52K |
| 2026-05-29 | KRW 66.800,00 | +6,03 % | KRW 64.300,00 | KRW 66.800,00 | KRW 63.300,00 | 1,50M |
| 2026-05-28 | KRW 63.000,00 | +0,80 % | KRW 62.900,00 | KRW 63.700,00 | KRW 60.700,00 | 507,99K |
| 2026-05-27 | KRW 62.500,00 | -1,73 % | KRW 64.000,00 | KRW 67.900,00 | KRW 62.000,00 | 533,66K |
| 2026-05-26 | KRW 63.600,00 | +0,47 % | KRW 65.000,00 | KRW 65.100,00 | KRW 62.800,00 | 360,47K |
| 2026-05-22 | KRW 63.300,00 | +2,43 % | KRW 62.700,00 | KRW 64.000,00 | KRW 61.400,00 | 483,66K |
| 2026-05-21 | KRW 61.800,00 | +4,22 % | KRW 60.000,00 | KRW 62.200,00 | KRW 59.400,00 | 504,50K |