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 116.900,00 | +14,05 % | KRW 101.600,00 | KRW 116.900,00 | KRW 99.900,00 | 440,83K |
| 2026-09-30 | KRW 102.500,00 | -0,29 % | KRW 102.900,00 | KRW 105.900,00 | KRW 101.800,00 | 123,51K |
| 2026-09-29 | KRW 102.800,00 | -1,53 % | KRW 102.500,00 | KRW 105.100,00 | KRW 99.700,00 | 154,62K |
| 2026-09-28 | KRW 104.400,00 | +1,66 % | KRW 104.500,00 | KRW 109.300,00 | KRW 102.300,00 | 220,05K |
| 2026-09-23 | KRW 102.700,00 | +0,49 % | KRW 102.100,00 | KRW 105.600,00 | KRW 101.200,00 | 122,15K |
| 2026-09-22 | KRW 102.200,00 | -3,68 % | KRW 105.700,00 | KRW 106.600,00 | KRW 101.800,00 | 181,20K |
| 2026-09-21 | KRW 106.100,00 | -4,93 % | KRW 111.700,00 | KRW 115.000,00 | KRW 105.600,00 | 283,79K |
| 2026-09-18 | KRW 111.600,00 | -2,28 % | KRW 113.200,00 | KRW 114.300,00 | KRW 109.100,00 | 192,27K |
| 2026-09-17 | KRW 114.200,00 | +2,79 % | KRW 112.400,00 | KRW 117.900,00 | KRW 110.800,00 | 223,14K |
| 2026-09-16 | KRW 111.100,00 | +2,59 % | KRW 107.300,00 | KRW 111.500,00 | KRW 101.700,00 | 259,79K |
| 2026-09-15 | KRW 108.300,00 | +8,19 % | KRW 101.600,00 | KRW 111.800,00 | KRW 101.600,00 | 410,31K |
| 2026-09-14 | KRW 100.100,00 | -8,42 % | KRW 104.100,00 | KRW 106.100,00 | KRW 96.900,00 | 359,88K |
| 2026-09-11 | KRW 109.300,00 | +9,52 % | KRW 95.500,00 | KRW 110.200,00 | KRW 95.500,00 | 463,72K |
| 2026-09-10 | KRW 99.800,00 | +0,60 % | KRW 97.100,00 | KRW 99.800,00 | KRW 92.600,00 | 248,26K |
| 2026-09-09 | KRW 99.200,00 | +0,10 % | KRW 98.500,00 | KRW 101.700,00 | KRW 97.400,00 | 114,52K |
| 2026-09-08 | KRW 99.100,00 | +1,64 % | KRW 97.100,00 | KRW 101.800,00 | KRW 96.500,00 | 182,78K |
| 2026-09-07 | KRW 97.500,00 | +1,67 % | KRW 96.000,00 | KRW 101.000,00 | KRW 95.300,00 | 135,95K |
| 2026-09-04 | KRW 95.900,00 | +4,47 % | KRW 93.200,00 | KRW 97.900,00 | KRW 91.800,00 | 122,26K |
| 2026-09-03 | KRW 91.800,00 | -8,38 % | KRW 101.200,00 | KRW 101.900,00 | KRW 91.200,00 | 282,94K |
| 2026-09-02 | KRW 100.200,00 | -5,02 % | KRW 99.900,00 | KRW 106.000,00 | KRW 98.600,00 | 278,09K |
| 2026-09-01 | KRW 105.500,00 | +2,03 % | KRW 101.400,00 | KRW 107.100,00 | KRW 100.000,00 | 190,41K |
| 2026-08-31 | KRW 103.400,00 | -2,36 % | KRW 102.000,00 | KRW 104.200,00 | KRW 96.300,00 | 259,49K |
| 2026-08-28 | KRW 105.900,00 | +1,05 % | KRW 103.500,00 | KRW 108.900,00 | KRW 103.500,00 | 99,94K |
| 2026-08-27 | KRW 104.800,00 | +5,54 % | KRW 99.100,00 | KRW 107.000,00 | KRW 98.000,00 | 219,36K |
| 2026-08-26 | KRW 99.300,00 | -1,10 % | KRW 100.700,00 | KRW 103.600,00 | KRW 98.900,00 | 145,06K |
| 2026-08-25 | KRW 100.400,00 | -1,76 % | KRW 101.200,00 | KRW 102.500,00 | KRW 96.400,00 | 147,43K |
| 2026-08-24 | KRW 102.200,00 | +4,18 % | KRW 98.200,00 | KRW 104.300,00 | KRW 97.000,00 | 200,89K |
| 2026-08-21 | KRW 98.100,00 | -10,33 % | KRW 105.000,00 | KRW 109.000,00 | KRW 95.600,00 | 404,98K |
| 2026-08-20 | KRW 109.400,00 | +4,79 % | KRW 116.000,00 | KRW 117.600,00 | KRW 106.900,00 | 320,77K |
| 2026-08-19 | KRW 104.400,00 | -1,97 % | KRW 105.200,00 | KRW 108.400,00 | KRW 101.100,00 | 146,15K |
| 2026-08-18 | KRW 106.500,00 | -4,91 % | KRW 110.000,00 | KRW 115.600,00 | KRW 105.000,00 | 295,93K |
| 2026-08-14 | KRW 112.000,00 | -0,44 % | KRW 113.000,00 | KRW 115.800,00 | KRW 107.800,00 | 274,20K |
| 2026-08-13 | KRW 112.500,00 | -0,88 % | KRW 113.200,00 | KRW 114.100,00 | KRW 106.500,00 | 470,88K |
| 2026-08-12 | KRW 113.500,00 | -13,95 % | KRW 128.800,00 | KRW 129.800,00 | KRW 110.100,00 | 624,87K |
| 2026-08-11 | KRW 131.900,00 | -4,28 % | KRW 136.500,00 | KRW 141.400,00 | KRW 128.000,00 | 317,93K |
| 2026-08-10 | KRW 137.800,00 | +13,70 % | KRW 127.900,00 | KRW 139.700,00 | KRW 124.100,00 | 403,25K |
| 2026-08-07 | KRW 121.200,00 | -1,86 % | KRW 121.600,00 | KRW 124.600,00 | KRW 115.200,00 | 151,28K |
| 2026-08-06 | KRW 123.500,00 | +1,65 % | KRW 122.900,00 | KRW 126.700,00 | KRW 116.200,00 | 184,32K |
| 2026-08-05 | KRW 121.500,00 | +1,42 % | KRW 117.500,00 | KRW 128.000,00 | KRW 116.300,00 | 227,48K |
| 2026-08-04 | KRW 119.800,00 | +13,66 % | KRW 103.800,00 | KRW 123.700,00 | KRW 103.700,00 | 484,03K |
| 2026-08-03 | KRW 105.400,00 | +11,18 % | KRW 93.900,00 | KRW 111.300,00 | KRW 91.300,00 | 283,44K |
| 2026-07-31 | KRW 94.800,00 | +5,92 % | KRW 91.800,00 | KRW 98.400,00 | KRW 89.500,00 | 273,25K |
| 2026-07-30 | KRW 89.500,00 | -4,89 % | KRW 94.000,00 | KRW 97.700,00 | KRW 88.100,00 | 230,37K |
| 2026-07-29 | KRW 94.100,00 | -12,06 % | KRW 108.000,00 | KRW 108.500,00 | KRW 86.600,00 | 447,49K |
| 2026-07-28 | KRW 107.000,00 | -5,89 % | KRW 110.500,00 | KRW 116.300,00 | KRW 103.100,00 | 204,48K |
| 2026-07-27 | KRW 113.700,00 | +3,84 % | KRW 112.800,00 | KRW 118.900,00 | KRW 110.500,00 | 165,35K |
| 2026-07-24 | KRW 109.500,00 | -3,78 % | KRW 109.500,00 | KRW 117.200,00 | KRW 108.500,00 | 166,37K |
| 2026-07-23 | KRW 113.800,00 | +10,49 % | KRW 102.500,00 | KRW 114.400,00 | KRW 101.700,00 | 269,79K |
| 2026-07-22 | KRW 103.000,00 | -5,68 % | KRW 110.500,00 | KRW 111.400,00 | KRW 103.000,00 | 319,09K |
| 2026-07-21 | KRW 109.200,00 | -4,88 % | KRW 114.000,00 | KRW 114.000,00 | KRW 102.700,00 | 370,96K |
| 2026-07-20 | KRW 114.800,00 | -15,96 % | KRW 132.600,00 | KRW 132.600,00 | KRW 114.000,00 | 292,55K |
| 2026-07-16 | KRW 136.600,00 | +4,12 % | KRW 131.200,00 | KRW 141.800,00 | KRW 129.700,00 | 243,91K |
| 2026-07-15 | KRW 131.200,00 | +6,06 % | KRW 127.300,00 | KRW 139.500,00 | KRW 127.000,00 | 221,39K |
| 2026-07-14 | KRW 123.700,00 | -2,98 % | KRW 129.500,00 | KRW 129.600,00 | KRW 119.000,00 | 281,71K |
| 2026-07-13 | KRW 127.500,00 | +3,49 % | KRW 124.800,00 | KRW 138.000,00 | KRW 123.300,00 | 313,25K |
| 2026-07-10 | KRW 123.200,00 | +1,48 % | KRW 118.000,00 | KRW 126.500,00 | KRW 114.100,00 | 270,09K |
| 2026-07-09 | KRW 121.400,00 | -0,49 % | KRW 122.200,00 | KRW 129.900,00 | KRW 118.300,00 | 243,26K |
| 2026-07-08 | KRW 122.000,00 | -9,43 % | KRW 133.400,00 | KRW 133.500,00 | KRW 113.000,00 | 422,49K |
| 2026-07-07 | KRW 134.700,00 | -0,22 % | KRW 137.000,00 | KRW 147.900,00 | KRW 128.900,00 | 361,76K |
| 2026-07-06 | KRW 135.000,00 | -9,58 % | KRW 147.200,00 | KRW 150.800,00 | KRW 130.200,00 | 274,72K |
| 2026-07-03 | KRW 149.300,00 | -4,78 % | KRW 163.100,00 | KRW 163.500,00 | KRW 140.100,00 | 349,91K |
| 2026-07-02 | KRW 156.800,00 | -6,11 % | KRW 166.900,00 | KRW 171.600,00 | KRW 156.000,00 | 385,65K |
| 2026-07-01 | KRW 167.000,00 | +7,33 % | KRW 158.300,00 | KRW 179.400,00 | KRW 150.600,00 | 518,17K |
| 2026-06-30 | KRW 155.600,00 | -6,94 % | KRW 165.900,00 | KRW 171.600,00 | KRW 155.200,00 | 401,26K |
| 2026-06-29 | KRW 167.200,00 | +24,22 % | KRW 146.800,00 | KRW 172.500,00 | KRW 144.800,00 | 844,69K |
| 2026-06-26 | KRW 134.600,00 | -4,34 % | KRW 141.300,00 | KRW 150.600,00 | KRW 133.200,00 | 300,63K |
| 2026-06-25 | KRW 140.700,00 | +1,66 % | KRW 137.100,00 | KRW 146.500,00 | KRW 135.800,00 | 290,35K |
| 2026-06-24 | KRW 138.400,00 | +13,91 % | KRW 122.700,00 | KRW 142.800,00 | KRW 119.100,00 | 434,12K |
| 2026-06-23 | KRW 121.500,00 | -7,04 % | KRW 128.800,00 | KRW 133.700,00 | KRW 120.900,00 | 186,90K |
| 2026-06-22 | KRW 130.700,00 | -0,98 % | KRW 131.900,00 | KRW 133.400,00 | KRW 123.800,00 | 232,76K |
| 2026-06-19 | KRW 132.000,00 | -2,22 % | KRW 135.200,00 | KRW 139.600,00 | KRW 128.100,00 | 205,99K |
| 2026-06-18 | KRW 135.000,00 | -4,93 % | KRW 142.100,00 | KRW 146.000,00 | KRW 132.400,00 | 202,95K |
| 2026-06-17 | KRW 142.000,00 | +9,82 % | KRW 132.300,00 | KRW 154.000,00 | KRW 125.500,00 | 516,40K |
| 2026-06-16 | KRW 129.300,00 | +7,04 % | KRW 120.100,00 | KRW 132.100,00 | KRW 117.100,00 | 297,17K |
| 2026-06-15 | KRW 120.800,00 | +4,86 % | KRW 117.500,00 | KRW 123.000,00 | KRW 114.000,00 | 276,74K |
| 2026-06-12 | KRW 115.200,00 | -7,32 % | KRW 129.300,00 | KRW 129.400,00 | KRW 115.000,00 | 394,97K |
| 2026-06-11 | KRW 124.300,00 | +0,89 % | KRW 119.000,00 | KRW 124.300,00 | KRW 112.000,00 | 325,06K |
| 2026-06-10 | KRW 123.200,00 | -6,45 % | KRW 130.400,00 | KRW 135.700,00 | KRW 118.900,00 | 14 |
| 2026-06-09 | KRW 131.700,00 | +7,60 % | KRW 123.500,00 | KRW 136.500,00 | KRW 118.000,00 | 278,06K |
| 2026-06-08 | KRW 122.400,00 | -17,74 % | KRW 135.000,00 | KRW 143.000,00 | KRW 121.700,00 | 435,37K |
| 2026-06-05 | KRW 148.800,00 | -8,26 % | KRW 170.300,00 | KRW 172.000,00 | KRW 147.800,00 | 415,72K |
| 2026-06-04 | KRW 162.200,00 | +3,97 % | KRW 162.500,00 | KRW 172.600,00 | KRW 156.900,00 | 283,22K |
| 2026-06-02 | KRW 156.000,00 | -9,72 % | KRW 180.800,00 | KRW 185.000,00 | KRW 154.500,00 | 808,36K |
| 2026-06-01 | KRW 172.800,00 | -1,31 % | KRW 179.500,00 | KRW 188.100,00 | KRW 170.300,00 | 533,46K |
| 2026-05-29 | KRW 175.100,00 | -2,78 % | KRW 180.400,00 | KRW 180.400,00 | KRW 157.200,00 | 478,85K |
| 2026-05-28 | KRW 180.100,00 | +1,64 % | KRW 180.000,00 | KRW 183.000,00 | KRW 174.000,00 | 350,43K |
| 2026-05-27 | KRW 177.200,00 | +7,00 % | KRW 161.100,00 | KRW 188.500,00 | KRW 157.400,00 | 649,99K |
| 2026-05-26 | KRW 165.600,00 | +2,35 % | KRW 167.500,00 | KRW 173.500,00 | KRW 161.000,00 | 223,98K |
| 2026-05-22 | KRW 161.800,00 | +10,67 % | KRW 152.500,00 | KRW 173.500,00 | KRW 152.400,00 | 446,70K |
| 2026-05-21 | KRW 146.200,00 | -1,35 % | KRW 152.700,00 | KRW 160.700,00 | KRW 146.000,00 | 263,53K |