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 68.500,00 | +3,32 % | KRW 66.000,00 | KRW 68.600,00 | KRW 65.500,00 | 46,29K |
| 2026-09-30 | KRW 66.300,00 | -1,04 % | KRW 67.600,00 | KRW 68.200,00 | KRW 65.900,00 | 26,49K |
| 2026-09-29 | KRW 67.000,00 | -0,45 % | KRW 67.500,00 | KRW 67.500,00 | KRW 64.900,00 | 34,41K |
| 2026-09-28 | KRW 67.300,00 | -3,44 % | KRW 69.900,00 | KRW 70.700,00 | KRW 67.300,00 | 41,39K |
| 2026-09-23 | KRW 69.700,00 | +2,35 % | KRW 68.700,00 | KRW 70.600,00 | KRW 68.000,00 | 58,26K |
| 2026-09-22 | KRW 68.100,00 | -0,15 % | KRW 69.500,00 | KRW 71.100,00 | KRW 68.000,00 | 61,13K |
| 2026-09-21 | KRW 68.200,00 | +0,15 % | KRW 69.400,00 | KRW 69.600,00 | KRW 67.600,00 | 36,16K |
| 2026-09-18 | KRW 68.100,00 | -1,73 % | KRW 70.000,00 | KRW 70.000,00 | KRW 68.100,00 | 73,74K |
| 2026-09-17 | KRW 69.300,00 | +5,48 % | KRW 67.100,00 | KRW 70.000,00 | KRW 66.900,00 | 133,69K |
| 2026-09-16 | KRW 65.700,00 | +3,30 % | KRW 64.200,00 | KRW 65.700,00 | KRW 63.000,00 | 57,97K |
| 2026-09-15 | KRW 63.600,00 | -0,31 % | KRW 62.200,00 | KRW 64.900,00 | KRW 61.500,00 | 67,82K |
| 2026-09-14 | KRW 63.800,00 | +0,63 % | KRW 64.600,00 | KRW 65.900,00 | KRW 63.300,00 | 75,64K |
| 2026-09-11 | KRW 63.400,00 | -2,01 % | KRW 62.800,00 | KRW 64.700,00 | KRW 62.800,00 | 25,46K |
| 2026-09-10 | KRW 64.700,00 | +0,47 % | KRW 63.500,00 | KRW 65.200,00 | KRW 61.900,00 | 49,73K |
| 2026-09-09 | KRW 64.400,00 | +3,70 % | KRW 61.900,00 | KRW 66.200,00 | KRW 61.900,00 | 50,88K |
| 2026-09-08 | KRW 62.100,00 | -2,20 % | KRW 63.600,00 | KRW 64.200,00 | KRW 62.100,00 | 41,89K |
| 2026-09-07 | KRW 63.500,00 | +0,63 % | KRW 63.500,00 | KRW 64.300,00 | KRW 62.900,00 | 18,17K |
| 2026-09-04 | KRW 63.100,00 | +3,95 % | KRW 61.400,00 | KRW 64.000,00 | KRW 61.400,00 | 48,57K |
| 2026-09-03 | KRW 60.700,00 | -3,65 % | KRW 63.200,00 | KRW 63.200,00 | KRW 59.700,00 | 60,62K |
| 2026-09-02 | KRW 63.000,00 | +0,16 % | KRW 60.800,00 | KRW 63.300,00 | KRW 60.200,00 | 43,53K |
| 2026-09-01 | KRW 62.900,00 | -0,16 % | KRW 62.000,00 | KRW 63.500,00 | KRW 61.000,00 | 32,17K |
| 2026-08-31 | KRW 63.000,00 | -1,25 % | KRW 61.800,00 | KRW 63.300,00 | KRW 60.000,00 | 200,88K |
| 2026-08-28 | KRW 63.800,00 | -2,89 % | KRW 65.900,00 | KRW 66.500,00 | KRW 63.000,00 | 44,27K |
| 2026-08-27 | KRW 65.700,00 | +2,18 % | KRW 64.300,00 | KRW 66.300,00 | KRW 63.700,00 | 52,09K |
| 2026-08-26 | KRW 64.300,00 | -1,68 % | KRW 65.400,00 | KRW 66.700,00 | KRW 63.500,00 | 46,81K |
| 2026-08-25 | KRW 65.400,00 | 0,00 % | KRW 64.000,00 | KRW 65.500,00 | KRW 61.800,00 | 46,30K |
| 2026-08-24 | KRW 65.400,00 | +3,97 % | KRW 63.300,00 | KRW 66.300,00 | KRW 62.900,00 | 40,19K |
| 2026-08-21 | KRW 62.900,00 | -8,04 % | KRW 66.700,00 | KRW 66.700,00 | KRW 62.200,00 | 71,17K |
| 2026-08-20 | KRW 68.400,00 | +0,15 % | KRW 70.700,00 | KRW 70.800,00 | KRW 68.100,00 | 45,85K |
| 2026-08-19 | KRW 68.300,00 | -2,29 % | KRW 69.000,00 | KRW 70.700,00 | KRW 67.200,00 | 58,66K |
| 2026-08-18 | KRW 69.900,00 | -11,52 % | KRW 78.300,00 | KRW 78.300,00 | KRW 69.500,00 | 138,09K |
| 2026-08-14 | KRW 79.000,00 | +1,80 % | KRW 77.700,00 | KRW 81.100,00 | KRW 75.500,00 | 87,64K |
| 2026-08-13 | KRW 77.600,00 | +1,31 % | KRW 78.200,00 | KRW 79.200,00 | KRW 75.300,00 | 38,55K |
| 2026-08-12 | KRW 76.600,00 | -2,42 % | KRW 77.500,00 | KRW 78.700,00 | KRW 73.500,00 | 79,71K |
| 2026-08-11 | KRW 78.500,00 | -0,13 % | KRW 78.500,00 | KRW 79.500,00 | KRW 76.000,00 | 81,46K |
| 2026-08-10 | KRW 78.600,00 | +11,33 % | KRW 74.200,00 | KRW 79.100,00 | KRW 71.300,00 | 138,01K |
| 2026-08-07 | KRW 70.600,00 | -6,49 % | KRW 75.100,00 | KRW 76.100,00 | KRW 69.500,00 | 72,60K |
| 2026-08-06 | KRW 75.500,00 | +7,55 % | KRW 70.200,00 | KRW 77.000,00 | KRW 68.600,00 | 135,76K |
| 2026-08-05 | KRW 70.200,00 | +0,29 % | KRW 70.000,00 | KRW 71.800,00 | KRW 68.300,00 | 91,40K |
| 2026-08-04 | KRW 70.000,00 | +10,76 % | KRW 64.600,00 | KRW 71.000,00 | KRW 64.600,00 | 128,02K |
| 2026-08-03 | KRW 63.200,00 | +8,59 % | KRW 56.600,00 | KRW 65.800,00 | KRW 56.400,00 | 87,13K |
| 2026-07-31 | KRW 58.200,00 | +18,17 % | KRW 51.800,00 | KRW 59.200,00 | KRW 51.800,00 | 129,58K |
| 2026-07-30 | KRW 49.250,00 | -4,37 % | KRW 50.300,00 | KRW 54.000,00 | KRW 49.150,00 | 80,02K |
| 2026-07-29 | KRW 51.500,00 | -8,04 % | KRW 55.900,00 | KRW 56.800,00 | KRW 48.100,00 | 92,03K |
| 2026-07-28 | KRW 56.000,00 | -8,94 % | KRW 60.000,00 | KRW 60.000,00 | KRW 54.800,00 | 58,82K |
| 2026-07-27 | KRW 61.500,00 | +0,99 % | KRW 63.300,00 | KRW 63.400,00 | KRW 60.300,00 | 39,38K |
| 2026-07-24 | KRW 60.900,00 | -4,69 % | KRW 61.800,00 | KRW 63.000,00 | KRW 60.700,00 | 43,07K |
| 2026-07-23 | KRW 63.900,00 | +6,15 % | KRW 60.400,00 | KRW 64.100,00 | KRW 59.900,00 | 43,81K |
| 2026-07-22 | KRW 60.200,00 | +1,86 % | KRW 61.000,00 | KRW 64.000,00 | KRW 60.200,00 | 49,67K |
| 2026-07-21 | KRW 59.100,00 | +1,90 % | KRW 58.100,00 | KRW 60.200,00 | KRW 56.200,00 | 66,78K |
| 2026-07-20 | KRW 58.000,00 | -7,79 % | KRW 62.000,00 | KRW 62.000,00 | KRW 57.600,00 | 71,16K |
| 2026-07-16 | KRW 62.900,00 | -6,26 % | KRW 65.800,00 | KRW 65.800,00 | KRW 62.100,00 | 41,84K |
| 2026-07-15 | KRW 67.100,00 | +6,00 % | KRW 65.000,00 | KRW 67.800,00 | KRW 64.300,00 | 49,64K |
| 2026-07-14 | KRW 63.300,00 | -4,67 % | KRW 67.000,00 | KRW 67.000,00 | KRW 60.900,00 | 84,91K |
| 2026-07-13 | KRW 66.400,00 | -8,41 % | KRW 72.600,00 | KRW 74.500,00 | KRW 66.000,00 | 115,55K |
| 2026-07-10 | KRW 72.500,00 | +8,37 % | KRW 67.800,00 | KRW 73.500,00 | KRW 67.100,00 | 77,86K |
| 2026-07-09 | KRW 66.900,00 | +2,45 % | KRW 65.400,00 | KRW 69.900,00 | KRW 64.500,00 | 76,23K |
| 2026-07-08 | KRW 65.300,00 | -4,67 % | KRW 67.900,00 | KRW 68.900,00 | KRW 64.200,00 | 102,24K |
| 2026-07-07 | KRW 68.500,00 | -5,91 % | KRW 70.600,00 | KRW 72.800,00 | KRW 66.700,00 | 91,06K |
| 2026-07-06 | KRW 72.800,00 | -1,22 % | KRW 76.800,00 | KRW 77.700,00 | KRW 70.100,00 | 90,28K |
| 2026-07-03 | KRW 73.700,00 | +1,10 % | KRW 74.300,00 | KRW 74.400,00 | KRW 66.600,00 | 96,68K |
| 2026-07-02 | KRW 72.900,00 | -7,02 % | KRW 75.900,00 | KRW 76.300,00 | KRW 71.900,00 | 84,96K |
| 2026-07-01 | KRW 78.400,00 | +0,90 % | KRW 77.800,00 | KRW 81.400,00 | KRW 76.000,00 | 76,17K |
| 2026-06-30 | KRW 77.700,00 | +2,37 % | KRW 79.200,00 | KRW 80.600,00 | KRW 75.000,00 | 89,51K |
| 2026-06-29 | KRW 75.900,00 | +7,97 % | KRW 69.200,00 | KRW 77.400,00 | KRW 68.000,00 | 125,08K |
| 2026-06-26 | KRW 70.300,00 | -8,34 % | KRW 75.000,00 | KRW 76.400,00 | KRW 67.700,00 | 149,09K |
| 2026-06-25 | KRW 76.700,00 | -4,36 % | KRW 78.800,00 | KRW 80.300,00 | KRW 75.600,00 | 107,98K |
| 2026-06-24 | KRW 80.200,00 | +2,56 % | KRW 77.400,00 | KRW 82.100,00 | KRW 75.500,00 | 137,16K |
| 2026-06-23 | KRW 78.200,00 | -13,69 % | KRW 86.700,00 | KRW 88.500,00 | KRW 77.500,00 | 179,31K |
| 2026-06-22 | KRW 90.600,00 | -1,09 % | KRW 89.200,00 | KRW 94.300,00 | KRW 87.600,00 | 107,48K |
| 2026-06-19 | KRW 91.600,00 | -4,58 % | KRW 93.600,00 | KRW 95.500,00 | KRW 88.800,00 | 127,96K |
| 2026-06-18 | KRW 96.000,00 | -5,04 % | KRW 100.200,00 | KRW 100.700,00 | KRW 94.900,00 | 102,98K |
| 2026-06-17 | KRW 101.100,00 | +0,70 % | KRW 99.400,00 | KRW 103.900,00 | KRW 97.100,00 | 126,28K |
| 2026-06-16 | KRW 100.400,00 | +2,14 % | KRW 100.000,00 | KRW 103.900,00 | KRW 98.200,00 | 206,83K |
| 2026-06-15 | KRW 98.300,00 | -6,20 % | KRW 107.000,00 | KRW 110.200,00 | KRW 96.700,00 | 225,63K |
| 2026-06-12 | KRW 104.800,00 | +0,77 % | KRW 112.100,00 | KRW 112.100,00 | KRW 102.300,00 | 210,97K |
| 2026-06-11 | KRW 104.000,00 | +5,80 % | KRW 94.300,00 | KRW 104.000,00 | KRW 93.800,00 | 270,22K |
| 2026-06-10 | KRW 98.300,00 | -3,63 % | KRW 102.100,00 | KRW 103.800,00 | KRW 94.000,00 | 24 |
| 2026-06-09 | KRW 102.000,00 | +1,59 % | KRW 101.500,00 | KRW 103.700,00 | KRW 98.000,00 | 153,85K |
| 2026-06-08 | KRW 100.400,00 | -10,12 % | KRW 101.400,00 | KRW 104.200,00 | KRW 98.800,00 | 148,73K |
| 2026-06-05 | KRW 111.700,00 | -8,44 % | KRW 121.900,00 | KRW 121.900,00 | KRW 109.200,00 | 195,31K |
| 2026-06-04 | KRW 122.000,00 | -2,32 % | KRW 129.700,00 | KRW 129.700,00 | KRW 119.000,00 | 111,26K |
| 2026-06-02 | KRW 124.900,00 | +0,32 % | KRW 116.300,00 | KRW 126.600,00 | KRW 113.600,00 | 323,20K |
| 2026-06-01 | KRW 124.500,00 | -6,46 % | KRW 127.000,00 | KRW 128.500,00 | KRW 115.000,00 | 376,82K |
| 2026-05-29 | KRW 133.100,00 | -11,27 % | KRW 151.500,00 | KRW 154.500,00 | KRW 132.900,00 | 366,63K |
| 2026-05-28 | KRW 150.000,00 | -0,99 % | KRW 147.100,00 | KRW 150.000,00 | KRW 138.700,00 | 183,35K |
| 2026-05-27 | KRW 151.500,00 | -1,43 % | KRW 156.400,00 | KRW 156.500,00 | KRW 144.000,00 | 176,63K |
| 2026-05-26 | KRW 153.700,00 | +0,92 % | KRW 156.300,00 | KRW 158.800,00 | KRW 150.800,00 | 162,16K |
| 2026-05-22 | KRW 152.300,00 | +8,01 % | KRW 141.000,00 | KRW 155.700,00 | KRW 140.900,00 | 145,79K |
| 2026-05-21 | KRW 141.000,00 | +6,58 % | KRW 137.300,00 | KRW 143.400,00 | KRW 135.000,00 | 161,59K |