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 58.200,00 | +0,34 % | KRW 58.400,00 | KRW 58.500,00 | KRW 57.600,00 | 23,51K |
| 2026-09-30 | KRW 58.000,00 | -1,53 % | KRW 59.100,00 | KRW 59.200,00 | KRW 57.600,00 | 50,25K |
| 2026-09-29 | KRW 58.900,00 | 0,00 % | KRW 59.200,00 | KRW 59.200,00 | KRW 58.000,00 | 53,34K |
| 2026-09-28 | KRW 58.900,00 | +1,03 % | KRW 58.000,00 | KRW 59.300,00 | KRW 57.600,00 | 26,97K |
| 2026-09-23 | KRW 58.300,00 | -0,51 % | KRW 58.900,00 | KRW 58.900,00 | KRW 57.500,00 | 41,67K |
| 2026-09-22 | KRW 58.600,00 | +0,51 % | KRW 58.700,00 | KRW 58.900,00 | KRW 58.000,00 | 30,63K |
| 2026-09-21 | KRW 58.300,00 | +0,52 % | KRW 57.800,00 | KRW 58.800,00 | KRW 57.600,00 | 22,00K |
| 2026-09-18 | KRW 58.000,00 | -1,36 % | KRW 59.200,00 | KRW 59.200,00 | KRW 57.500,00 | 60,48K |
| 2026-09-17 | KRW 58.800,00 | +2,80 % | KRW 57.700,00 | KRW 59.100,00 | KRW 57.100,00 | 45,60K |
| 2026-09-16 | KRW 57.200,00 | -1,38 % | KRW 58.000,00 | KRW 58.600,00 | KRW 57.000,00 | 33,06K |
| 2026-09-15 | KRW 58.000,00 | -1,02 % | KRW 57.600,00 | KRW 58.600,00 | KRW 57.300,00 | 46,60K |
| 2026-09-14 | KRW 58.600,00 | +0,86 % | KRW 58.100,00 | KRW 58.800,00 | KRW 57.200,00 | 45,46K |
| 2026-09-11 | KRW 58.100,00 | +3,38 % | KRW 55.600,00 | KRW 58.900,00 | KRW 55.200,00 | 71,61K |
| 2026-09-10 | KRW 56.200,00 | +0,54 % | KRW 55.000,00 | KRW 56.800,00 | KRW 54.800,00 | 70,33K |
| 2026-09-09 | KRW 55.900,00 | -0,36 % | KRW 55.700,00 | KRW 56.800,00 | KRW 54.600,00 | 81,31K |
| 2026-09-08 | KRW 56.100,00 | -0,36 % | KRW 56.800,00 | KRW 57.100,00 | KRW 55.800,00 | 28,07K |
| 2026-09-07 | KRW 56.300,00 | -1,57 % | KRW 57.400,00 | KRW 57.700,00 | KRW 55.800,00 | 35,46K |
| 2026-09-04 | KRW 57.200,00 | -1,38 % | KRW 58.100,00 | KRW 58.500,00 | KRW 57.000,00 | 34,61K |
| 2026-09-03 | KRW 58.000,00 | +0,87 % | KRW 57.600,00 | KRW 58.300,00 | KRW 56.800,00 | 43,51K |
| 2026-09-02 | KRW 57.500,00 | -1,71 % | KRW 58.100,00 | KRW 58.700,00 | KRW 56.300,00 | 46,98K |
| 2026-09-01 | KRW 58.500,00 | 0,00 % | KRW 58.000,00 | KRW 59.100,00 | KRW 57.500,00 | 66,09K |
| 2026-08-31 | KRW 58.500,00 | -1,18 % | KRW 59.500,00 | KRW 59.500,00 | KRW 57.600,00 | 27,42K |
| 2026-08-28 | KRW 59.200,00 | +3,50 % | KRW 56.700,00 | KRW 59.200,00 | KRW 56.700,00 | 43,17K |
| 2026-08-27 | KRW 57.200,00 | -2,89 % | KRW 59.500,00 | KRW 59.700,00 | KRW 57.000,00 | 29,95K |
| 2026-08-26 | KRW 58.900,00 | +1,38 % | KRW 58.100,00 | KRW 59.300,00 | KRW 57.600,00 | 18,86K |
| 2026-08-25 | KRW 58.100,00 | -1,19 % | KRW 58.700,00 | KRW 58.800,00 | KRW 57.400,00 | 28,41K |
| 2026-08-24 | KRW 58.800,00 | -1,01 % | KRW 59.400,00 | KRW 59.500,00 | KRW 58.200,00 | 24,18K |
| 2026-08-21 | KRW 59.400,00 | +5,69 % | KRW 55.700,00 | KRW 59.600,00 | KRW 55.200,00 | 81,18K |
| 2026-08-20 | KRW 56.200,00 | -2,60 % | KRW 57.200,00 | KRW 57.900,00 | KRW 55.800,00 | 112,32K |
| 2026-08-19 | KRW 57.700,00 | -1,87 % | KRW 58.400,00 | KRW 58.900,00 | KRW 55.600,00 | 51,65K |
| 2026-08-18 | KRW 58.800,00 | -4,55 % | KRW 61.000,00 | KRW 61.100,00 | KRW 58.500,00 | 58,07K |
| 2026-08-14 | KRW 61.600,00 | -0,16 % | KRW 61.200,00 | KRW 62.100,00 | KRW 61.000,00 | 51,90K |
| 2026-08-13 | KRW 61.700,00 | -0,48 % | KRW 62.300,00 | KRW 63.000,00 | KRW 60.500,00 | 50,77K |
| 2026-08-12 | KRW 62.000,00 | +0,32 % | KRW 64.500,00 | KRW 65.100,00 | KRW 61.600,00 | 83,04K |
| 2026-08-11 | KRW 61.800,00 | +0,32 % | KRW 61.600,00 | KRW 62.600,00 | KRW 60.700,00 | 44,74K |
| 2026-08-10 | KRW 61.600,00 | -1,12 % | KRW 61.700,00 | KRW 62.500,00 | KRW 60.700,00 | 26,31K |
| 2026-08-07 | KRW 62.300,00 | +0,32 % | KRW 61.500,00 | KRW 63.000,00 | KRW 61.200,00 | 34,16K |
| 2026-08-06 | KRW 62.100,00 | +1,97 % | KRW 61.300,00 | KRW 62.100,00 | KRW 60.900,00 | 34,34K |
| 2026-08-05 | KRW 60.900,00 | -0,98 % | KRW 60.900,00 | KRW 62.600,00 | KRW 60.100,00 | 43,22K |
| 2026-08-04 | KRW 61.500,00 | +1,82 % | KRW 59.500,00 | KRW 61.600,00 | KRW 59.500,00 | 27,25K |
| 2026-08-03 | KRW 60.400,00 | +0,50 % | KRW 58.700,00 | KRW 61.200,00 | KRW 58.700,00 | 35,88K |
| 2026-07-31 | KRW 60.100,00 | +0,17 % | KRW 60.100,00 | KRW 61.400,00 | KRW 57.600,00 | 77,42K |
| 2026-07-30 | KRW 60.000,00 | +2,56 % | KRW 59.100,00 | KRW 61.200,00 | KRW 59.100,00 | 45,39K |
| 2026-07-29 | KRW 58.500,00 | -2,66 % | KRW 60.000,00 | KRW 61.400,00 | KRW 57.000,00 | 66,13K |
| 2026-07-28 | KRW 60.100,00 | -1,80 % | KRW 59.500,00 | KRW 61.100,00 | KRW 59.300,00 | 42,27K |
| 2026-07-27 | KRW 61.200,00 | +0,66 % | KRW 61.100,00 | KRW 62.100,00 | KRW 60.000,00 | 49,73K |
| 2026-07-24 | KRW 60.800,00 | +0,50 % | KRW 60.000,00 | KRW 61.500,00 | KRW 59.400,00 | 66,40K |
| 2026-07-23 | KRW 60.500,00 | +1,00 % | KRW 59.600,00 | KRW 61.500,00 | KRW 59.100,00 | 94,36K |
| 2026-07-22 | KRW 59.900,00 | +1,18 % | KRW 60.100,00 | KRW 61.500,00 | KRW 59.900,00 | 59,16K |
| 2026-07-21 | KRW 59.200,00 | -1,82 % | KRW 58.900,00 | KRW 60.300,00 | KRW 58.000,00 | 63,50K |
| 2026-07-20 | KRW 60.300,00 | -2,11 % | KRW 62.300,00 | KRW 62.300,00 | KRW 58.300,00 | 64,62K |
| 2026-07-16 | KRW 61.600,00 | +2,50 % | KRW 60.700,00 | KRW 62.100,00 | KRW 60.100,00 | 34,18K |
| 2026-07-15 | KRW 60.100,00 | +0,17 % | KRW 60.600,00 | KRW 62.400,00 | KRW 59.600,00 | 49,81K |
| 2026-07-14 | KRW 60.000,00 | -1,80 % | KRW 61.500,00 | KRW 62.400,00 | KRW 58.700,00 | 74,28K |
| 2026-07-13 | KRW 61.100,00 | -1,13 % | KRW 62.200,00 | KRW 63.400,00 | KRW 60.600,00 | 36,05K |
| 2026-07-10 | KRW 61.800,00 | -2,98 % | KRW 63.000,00 | KRW 64.500,00 | KRW 60.500,00 | 86,96K |
| 2026-07-09 | KRW 63.700,00 | -1,24 % | KRW 67.400,00 | KRW 68.900,00 | KRW 60.300,00 | 108,85K |
| 2026-07-08 | KRW 64.500,00 | -3,15 % | KRW 66.600,00 | KRW 67.200,00 | KRW 62.200,00 | 51,27K |
| 2026-07-07 | KRW 66.600,00 | +2,30 % | KRW 65.100,00 | KRW 66.800,00 | KRW 64.100,00 | 49,58K |
| 2026-07-06 | KRW 65.100,00 | -0,15 % | KRW 65.100,00 | KRW 66.200,00 | KRW 63.900,00 | 39,03K |
| 2026-07-03 | KRW 65.200,00 | -0,15 % | KRW 66.200,00 | KRW 66.300,00 | KRW 62.200,00 | 56,76K |
| 2026-07-02 | KRW 65.300,00 | +0,46 % | KRW 65.700,00 | KRW 67.400,00 | KRW 64.000,00 | 74,34K |
| 2026-07-01 | KRW 65.000,00 | +2,04 % | KRW 64.900,00 | KRW 66.600,00 | KRW 64.000,00 | 81,37K |
| 2026-06-30 | KRW 63.700,00 | +0,31 % | KRW 63.800,00 | KRW 65.600,00 | KRW 63.100,00 | 53,69K |
| 2026-06-29 | KRW 63.500,00 | +5,83 % | KRW 61.100,00 | KRW 64.100,00 | KRW 60.700,00 | 71,10K |
| 2026-06-26 | KRW 60.000,00 | +0,17 % | KRW 60.400,00 | KRW 60.900,00 | KRW 58.000,00 | 96,72K |
| 2026-06-25 | KRW 59.900,00 | -2,76 % | KRW 62.700,00 | KRW 62.700,00 | KRW 59.400,00 | 82,12K |
| 2026-06-24 | KRW 61.600,00 | +0,49 % | KRW 63.200,00 | KRW 63.200,00 | KRW 60.500,00 | 97,16K |
| 2026-06-23 | KRW 61.300,00 | -4,81 % | KRW 65.000,00 | KRW 65.400,00 | KRW 61.100,00 | 78,04K |
| 2026-06-22 | KRW 64.400,00 | -0,62 % | KRW 65.000,00 | KRW 65.700,00 | KRW 63.600,00 | 57,08K |
| 2026-06-19 | KRW 64.800,00 | -2,85 % | KRW 66.700,00 | KRW 67.200,00 | KRW 63.100,00 | 178,53K |
| 2026-06-18 | KRW 66.700,00 | -3,19 % | KRW 68.900,00 | KRW 68.900,00 | KRW 66.000,00 | 81,51K |
| 2026-06-17 | KRW 68.900,00 | +0,73 % | KRW 68.400,00 | KRW 70.900,00 | KRW 67.800,00 | 65,69K |
| 2026-06-16 | KRW 68.400,00 | -2,15 % | KRW 69.800,00 | KRW 71.000,00 | KRW 67.800,00 | 99,18K |
| 2026-06-15 | KRW 69.900,00 | -1,55 % | KRW 70.900,00 | KRW 72.500,00 | KRW 69.000,00 | 81,16K |
| 2026-06-12 | KRW 71.000,00 | -4,83 % | KRW 74.400,00 | KRW 75.200,00 | KRW 71.000,00 | 109,33K |
| 2026-06-11 | KRW 74.600,00 | +6,27 % | KRW 69.100,00 | KRW 76.500,00 | KRW 68.900,00 | 362,95K |
| 2026-06-10 | KRW 70.200,00 | -2,50 % | KRW 72.000,00 | KRW 74.700,00 | KRW 68.800,00 | 88,63K |
| 2026-06-09 | KRW 72.000,00 | +6,04 % | KRW 67.900,00 | KRW 73.100,00 | KRW 67.500,00 | 122,06K |
| 2026-06-08 | KRW 67.900,00 | -4,50 % | KRW 67.200,00 | KRW 71.700,00 | KRW 67.100,00 | 100,60K |
| 2026-06-05 | KRW 71.100,00 | +1,14 % | KRW 70.700,00 | KRW 71.900,00 | KRW 68.600,00 | 142,05K |
| 2026-06-04 | KRW 70.300,00 | +0,57 % | KRW 71.000,00 | KRW 72.500,00 | KRW 68.700,00 | 86,23K |
| 2026-06-02 | KRW 69.900,00 | +3,71 % | KRW 68.300,00 | KRW 70.200,00 | KRW 65.900,00 | 104,07K |
| 2026-06-01 | KRW 67.400,00 | -1,46 % | KRW 69.500,00 | KRW 69.500,00 | KRW 66.300,00 | 117,33K |
| 2026-05-29 | KRW 68.400,00 | -2,29 % | KRW 70.000,00 | KRW 71.400,00 | KRW 66.500,00 | 126,94K |
| 2026-05-28 | KRW 70.000,00 | +3,09 % | KRW 68.000,00 | KRW 70.200,00 | KRW 66.500,00 | 173,78K |
| 2026-05-27 | KRW 67.900,00 | +1,65 % | KRW 66.200,00 | KRW 68.500,00 | KRW 65.700,00 | 140,73K |
| 2026-05-26 | KRW 66.800,00 | -3,61 % | KRW 69.600,00 | KRW 70.800,00 | KRW 66.500,00 | 91,89K |
| 2026-05-22 | KRW 69.300,00 | +6,62 % | KRW 66.800,00 | KRW 70.000,00 | KRW 66.200,00 | 156,49K |
| 2026-05-21 | KRW 65.000,00 | +6,73 % | KRW 61.800,00 | KRW 65.400,00 | KRW 60.500,00 | 128,72K |