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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 65.200,00 | 0,00 % | KRW 65.500,00 | KRW 65.500,00 | KRW 64.500,00 | 11,80K |
| 2026-10-01 | KRW 65.200,00 | +1,56 % | KRW 64.700,00 | KRW 65.400,00 | KRW 64.100,00 | 14,89K |
| 2026-09-30 | KRW 64.200,00 | -0,31 % | KRW 64.800,00 | KRW 64.800,00 | KRW 64.100,00 | 20,16K |
| 2026-09-29 | KRW 64.400,00 | -1,53 % | KRW 65.400,00 | KRW 65.400,00 | KRW 64.000,00 | 22,68K |
| 2026-09-28 | KRW 65.400,00 | +0,77 % | KRW 65.400,00 | KRW 65.500,00 | KRW 64.600,00 | 25,15K |
| 2026-09-23 | KRW 64.900,00 | +0,46 % | KRW 64.000,00 | KRW 65.400,00 | KRW 64.000,00 | 15,89K |
| 2026-09-22 | KRW 64.600,00 | 0,00 % | KRW 64.600,00 | KRW 65.200,00 | KRW 63.600,00 | 21,01K |
| 2026-09-21 | KRW 64.600,00 | +1,25 % | KRW 64.100,00 | KRW 64.800,00 | KRW 63.800,00 | 13,92K |
| 2026-09-18 | KRW 63.800,00 | -2,45 % | KRW 65.700,00 | KRW 65.900,00 | KRW 63.800,00 | 40,25K |
| 2026-09-17 | KRW 65.400,00 | -0,30 % | KRW 65.600,00 | KRW 65.800,00 | KRW 65.100,00 | 10,78K |
| 2026-09-16 | KRW 65.600,00 | -0,46 % | KRW 65.600,00 | KRW 66.200,00 | KRW 65.100,00 | 10,22K |
| 2026-09-15 | KRW 65.900,00 | -0,90 % | KRW 66.100,00 | KRW 66.800,00 | KRW 65.800,00 | 11,55K |
| 2026-09-14 | KRW 66.500,00 | -0,45 % | KRW 66.200,00 | KRW 66.800,00 | KRW 65.900,00 | 14,91K |
| 2026-09-11 | KRW 66.800,00 | -1,76 % | KRW 66.700,00 | KRW 67.100,00 | KRW 66.200,00 | 14,58K |
| 2026-09-10 | KRW 68.000,00 | +0,74 % | KRW 66.900,00 | KRW 68.000,00 | KRW 66.200,00 | 21,54K |
| 2026-09-09 | KRW 67.500,00 | -0,44 % | KRW 67.900,00 | KRW 67.900,00 | KRW 67.200,00 | 10,81K |
| 2026-09-08 | KRW 67.800,00 | -0,88 % | KRW 68.900,00 | KRW 68.900,00 | KRW 67.700,00 | 11,40K |
| 2026-09-07 | KRW 68.400,00 | +0,59 % | KRW 68.100,00 | KRW 68.900,00 | KRW 67.700,00 | 13,90K |
| 2026-09-04 | KRW 68.000,00 | -0,29 % | KRW 68.500,00 | KRW 68.500,00 | KRW 67.500,00 | 16,78K |
| 2026-09-03 | KRW 68.200,00 | -1,59 % | KRW 69.500,00 | KRW 70.500,00 | KRW 67.600,00 | 23,83K |
| 2026-09-02 | KRW 69.300,00 | +0,73 % | KRW 68.800,00 | KRW 70.900,00 | KRW 67.300,00 | 88,89K |
| 2026-09-01 | KRW 68.800,00 | +0,58 % | KRW 68.000,00 | KRW 69.200,00 | KRW 68.000,00 | 15,90K |
| 2026-08-31 | KRW 68.400,00 | -0,15 % | KRW 68.800,00 | KRW 68.800,00 | KRW 67.000,00 | 17,16K |
| 2026-08-28 | KRW 68.500,00 | +2,09 % | KRW 66.900,00 | KRW 68.500,00 | KRW 66.700,00 | 11,47K |
| 2026-08-27 | KRW 67.100,00 | -2,47 % | KRW 69.100,00 | KRW 69.400,00 | KRW 66.600,00 | 17,86K |
| 2026-08-26 | KRW 68.800,00 | +1,93 % | KRW 68.100,00 | KRW 69.300,00 | KRW 67.800,00 | 19,28K |
| 2026-08-25 | KRW 67.500,00 | -2,32 % | KRW 68.400,00 | KRW 68.500,00 | KRW 66.800,00 | 14,71K |
| 2026-08-24 | KRW 69.100,00 | +3,29 % | KRW 67.000,00 | KRW 69.100,00 | KRW 66.200,00 | 19,90K |
| 2026-08-21 | KRW 66.900,00 | -0,45 % | KRW 66.700,00 | KRW 67.200,00 | KRW 65.800,00 | 24,02K |
| 2026-08-20 | KRW 67.200,00 | 0,00 % | KRW 68.000,00 | KRW 68.700,00 | KRW 67.000,00 | 17,31K |
| 2026-08-19 | KRW 67.200,00 | +0,75 % | KRW 66.500,00 | KRW 67.400,00 | KRW 65.000,00 | 22,24K |
| 2026-08-18 | KRW 66.700,00 | -2,34 % | KRW 68.300,00 | KRW 68.800,00 | KRW 66.000,00 | 24,87K |
| 2026-08-14 | KRW 68.300,00 | +0,15 % | KRW 68.200,00 | KRW 69.300,00 | KRW 67.500,00 | 26,06K |
| 2026-08-13 | KRW 68.200,00 | -1,30 % | KRW 69.100,00 | KRW 69.600,00 | KRW 67.700,00 | 37,98K |
| 2026-08-12 | KRW 69.100,00 | -2,81 % | KRW 71.000,00 | KRW 71.200,00 | KRW 69.100,00 | 26,74K |
| 2026-08-11 | KRW 71.100,00 | +0,71 % | KRW 70.700,00 | KRW 72.500,00 | KRW 70.000,00 | 21,95K |
| 2026-08-10 | KRW 70.600,00 | +0,14 % | KRW 70.400,00 | KRW 71.100,00 | KRW 69.400,00 | 13,49K |
| 2026-08-07 | KRW 70.500,00 | +2,47 % | KRW 69.000,00 | KRW 70.500,00 | KRW 68.200,00 | 25,26K |
| 2026-08-06 | KRW 68.800,00 | +1,93 % | KRW 67.600,00 | KRW 68.800,00 | KRW 66.800,00 | 16,83K |
| 2026-08-05 | KRW 67.500,00 | 0,00 % | KRW 67.500,00 | KRW 69.300,00 | KRW 67.100,00 | 16,80K |
| 2026-08-04 | KRW 67.500,00 | +1,81 % | KRW 65.400,00 | KRW 69.500,00 | KRW 65.400,00 | 27,50K |
| 2026-08-03 | KRW 66.300,00 | -0,90 % | KRW 65.500,00 | KRW 67.400,00 | KRW 64.600,00 | 24,21K |
| 2026-07-31 | KRW 66.900,00 | -0,45 % | KRW 67.200,00 | KRW 68.400,00 | KRW 65.900,00 | 25,11K |
| 2026-07-30 | KRW 67.200,00 | +2,44 % | KRW 65.600,00 | KRW 68.150,00 | KRW 65.000,00 | 30,61K |
| 2026-07-29 | KRW 65.600,00 | -2,81 % | KRW 67.500,00 | KRW 69.300,00 | KRW 64.400,00 | 25,48K |
| 2026-07-28 | KRW 67.500,00 | -1,60 % | KRW 67.500,00 | KRW 68.600,00 | KRW 66.500,00 | 12,98K |
| 2026-07-27 | KRW 68.600,00 | 0,00 % | KRW 69.400,00 | KRW 70.000,00 | KRW 68.300,00 | 12,05K |
| 2026-07-24 | KRW 68.600,00 | +1,63 % | KRW 67.000,00 | KRW 69.500,00 | KRW 67.000,00 | 18,57K |
| 2026-07-23 | KRW 67.500,00 | +2,12 % | KRW 65.500,00 | KRW 67.600,00 | KRW 65.500,00 | 23,75K |
| 2026-07-22 | KRW 66.100,00 | +0,15 % | KRW 66.400,00 | KRW 67.300,00 | KRW 65.800,00 | 15,58K |
| 2026-07-21 | KRW 66.000,00 | -1,05 % | KRW 66.100,00 | KRW 66.700,00 | KRW 65.000,00 | 15,53K |
| 2026-07-20 | KRW 66.700,00 | -2,34 % | KRW 69.000,00 | KRW 69.100,00 | KRW 65.500,00 | 17,44K |
| 2026-07-16 | KRW 68.300,00 | +0,59 % | KRW 67.900,00 | KRW 69.300,00 | KRW 66.900,00 | 15,04K |
| 2026-07-15 | KRW 67.900,00 | +1,34 % | KRW 67.900,00 | KRW 68.900,00 | KRW 67.200,00 | 22,62K |
| 2026-07-14 | KRW 67.000,00 | -4,83 % | KRW 70.900,00 | KRW 70.900,00 | KRW 67.000,00 | 23,85K |
| 2026-07-13 | KRW 70.400,00 | +0,28 % | KRW 70.400,00 | KRW 71.500,00 | KRW 69.100,00 | 21,22K |
| 2026-07-10 | KRW 70.200,00 | +0,57 % | KRW 70.900,00 | KRW 71.900,00 | KRW 70.000,00 | 28,48K |
| 2026-07-09 | KRW 69.800,00 | +0,29 % | KRW 70.000,00 | KRW 71.000,00 | KRW 67.300,00 | 69,04K |
| 2026-07-08 | KRW 69.600,00 | -0,85 % | KRW 71.000,00 | KRW 71.000,00 | KRW 68.100,00 | 20,68K |
| 2026-07-07 | KRW 70.200,00 | +1,59 % | KRW 69.300,00 | KRW 71.400,00 | KRW 68.200,00 | 24,04K |
| 2026-07-06 | KRW 69.100,00 | +0,14 % | KRW 69.700,00 | KRW 69.800,00 | KRW 67.800,00 | 18,07K |
| 2026-07-03 | KRW 69.000,00 | +0,73 % | KRW 69.500,00 | KRW 69.600,00 | KRW 67.500,00 | 24,79K |
| 2026-07-02 | KRW 68.500,00 | +1,18 % | KRW 67.700,00 | KRW 69.200,00 | KRW 65.700,00 | 29,53K |
| 2026-07-01 | KRW 67.700,00 | +2,27 % | KRW 67.500,00 | KRW 68.500,00 | KRW 66.400,00 | 17,73K |
| 2026-06-30 | KRW 66.200,00 | -3,92 % | KRW 68.300,00 | KRW 68.900,00 | KRW 66.000,00 | 18,53K |
| 2026-06-29 | KRW 68.900,00 | +7,49 % | KRW 64.100,00 | KRW 68.900,00 | KRW 64.100,00 | 23,67K |
| 2026-06-26 | KRW 64.100,00 | -3,90 % | KRW 66.400,00 | KRW 66.900,00 | KRW 63.000,00 | 24,48K |
| 2026-06-25 | KRW 66.700,00 | -0,89 % | KRW 67.000,00 | KRW 69.100,00 | KRW 66.700,00 | 73,62K |
| 2026-06-24 | KRW 67.300,00 | +0,60 % | KRW 66.300,00 | KRW 68.400,00 | KRW 65.800,00 | 37,30K |
| 2026-06-23 | KRW 66.900,00 | -1,91 % | KRW 68.300,00 | KRW 68.800,00 | KRW 66.600,00 | 39,84K |
| 2026-06-22 | KRW 68.200,00 | -2,43 % | KRW 70.000,00 | KRW 70.400,00 | KRW 67.650,00 | 35,17K |
| 2026-06-19 | KRW 69.900,00 | -1,69 % | KRW 70.500,00 | KRW 71.300,00 | KRW 68.800,00 | 51,28K |
| 2026-06-18 | KRW 71.100,00 | -2,60 % | KRW 72.500,00 | KRW 74.200,00 | KRW 70.400,00 | 47,57K |
| 2026-06-17 | KRW 73.000,00 | -1,22 % | KRW 73.900,00 | KRW 74.800,00 | KRW 72.200,00 | 29,28K |
| 2026-06-16 | KRW 73.900,00 | +3,07 % | KRW 72.800,00 | KRW 74.000,00 | KRW 72.400,00 | 29,19K |
| 2026-06-15 | KRW 71.700,00 | +1,27 % | KRW 72.400,00 | KRW 73.000,00 | KRW 71.500,00 | 23,67K |
| 2026-06-12 | KRW 70.800,00 | +1,43 % | KRW 70.400,00 | KRW 72.200,00 | KRW 70.200,00 | 36,28K |
| 2026-06-11 | KRW 69.800,00 | -0,99 % | KRW 68.700,00 | KRW 70.400,00 | KRW 67.900,00 | 80,42K |
| 2026-06-10 | KRW 70.500,00 | -0,42 % | KRW 70.000,00 | KRW 70.900,00 | KRW 68.700,00 | 5 |
| 2026-06-09 | KRW 70.800,00 | -1,26 % | KRW 70.500,00 | KRW 72.500,00 | KRW 69.900,00 | 34,12K |
| 2026-06-08 | KRW 71.700,00 | -3,63 % | KRW 73.200,00 | KRW 73.200,00 | KRW 70.400,00 | 32,36K |
| 2026-06-05 | KRW 74.400,00 | -0,93 % | KRW 76.100,00 | KRW 76.500,00 | KRW 73.800,00 | 27,98K |
| 2026-06-04 | KRW 75.100,00 | -1,96 % | KRW 77.500,00 | KRW 77.500,00 | KRW 74.800,00 | 23,07K |
| 2026-06-02 | KRW 76.600,00 | -1,16 % | KRW 77.000,00 | KRW 77.900,00 | KRW 76.000,00 | 42,94K |
| 2026-06-01 | KRW 77.500,00 | -2,39 % | KRW 78.900,00 | KRW 79.400,00 | KRW 77.400,00 | 35,75K |
| 2026-05-29 | KRW 79.400,00 | +0,13 % | KRW 79.800,00 | KRW 80.300,00 | KRW 78.800,00 | 35,71K |
| 2026-05-28 | KRW 79.300,00 | +0,63 % | KRW 78.800,00 | KRW 79.600,00 | KRW 78.000,00 | 58,92K |
| 2026-05-27 | KRW 78.800,00 | -1,25 % | KRW 79.900,00 | KRW 80.100,00 | KRW 78.200,00 | 29,03K |
| 2026-05-26 | KRW 79.800,00 | -0,25 % | KRW 80.500,00 | KRW 81.200,00 | KRW 79.000,00 | 39,36K |
| 2026-05-22 | KRW 80.000,00 | +2,43 % | KRW 78.900,00 | KRW 80.400,00 | KRW 78.200,00 | 22,23K |