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 119.600,00 | -3,16 % | KRW 125.000,00 | KRW 125.000,00 | KRW 118.100,00 | 434,51K |
| 2026-09-30 | KRW 123.500,00 | -1,04 % | KRW 126.600,00 | KRW 128.900,00 | KRW 122.400,00 | 152,31K |
| 2026-09-29 | KRW 124.800,00 | -3,26 % | KRW 128.200,00 | KRW 128.400,00 | KRW 122.100,00 | 216,07K |
| 2026-09-28 | KRW 129.000,00 | -0,54 % | KRW 130.100,00 | KRW 132.900,00 |
| KRW 127.500,00 |
| 195,32K |
| 2026-09-23 | KRW 129.700,00 | -5,67 % | KRW 137.600,00 | KRW 138.100,00 | KRW 128.100,00 | 420,04K |
| 2026-09-22 | KRW 137.500,00 | +0,59 % | KRW 139.100,00 | KRW 145.500,00 | KRW 137.000,00 | 261,59K |
| 2026-09-21 | KRW 136.700,00 | -2,22 % | KRW 141.900,00 | KRW 141.900,00 | KRW 134.900,00 | 182,50K |
| 2026-09-18 | KRW 139.800,00 | -1,62 % | KRW 142.000,00 | KRW 143.200,00 | KRW 138.600,00 | 196,05K |
| 2026-09-17 | KRW 142.100,00 | +6,36 % | KRW 138.500,00 | KRW 145.800,00 | KRW 138.500,00 | 332,87K |
| 2026-09-16 | KRW 133.600,00 | -0,67 % | KRW 133.800,00 | KRW 136.300,00 | KRW 132.800,00 | 147,27K |
| 2026-09-15 | KRW 134.500,00 | -3,79 % | KRW 137.400,00 | KRW 138.100,00 | KRW 132.400,00 | 259,51K |
| 2026-09-14 | KRW 139.800,00 | -1,89 % | KRW 139.400,00 | KRW 141.800,00 | KRW 137.700,00 | 145,54K |
| 2026-09-11 | KRW 142.500,00 | +0,92 % | KRW 137.100,00 | KRW 145.500,00 | KRW 137.000,00 | 171,37K |
| 2026-09-10 | KRW 141.200,00 | -1,26 % | KRW 140.200,00 | KRW 143.500,00 | KRW 137.400,00 | 265,46K |
| 2026-09-09 | KRW 143.000,00 | +3,17 % | KRW 140.600,00 | KRW 149.700,00 | KRW 140.600,00 | 252,67K |
| 2026-09-08 | KRW 138.600,00 | -1,00 % | KRW 142.500,00 | KRW 144.800,00 | KRW 138.300,00 | 284,70K |
| 2026-09-07 | KRW 140.000,00 | 0,00 % | KRW 139.900,00 | KRW 142.600,00 | KRW 138.100,00 | 171,52K |
| 2026-09-04 | KRW 140.000,00 | +3,47 % | KRW 136.200,00 | KRW 142.400,00 | KRW 134.900,00 | 285,02K |
| 2026-09-03 | KRW 135.300,00 | +8,50 % | KRW 126.500,00 | KRW 139.400,00 | KRW 124.600,00 | 376,78K |
| 2026-09-02 | KRW 124.700,00 | -3,78 % | KRW 126.100,00 | KRW 127.400,00 | KRW 124.000,00 | 174,46K |
| 2026-09-01 | KRW 129.600,00 | -2,78 % | KRW 131.500,00 | KRW 133.900,00 | KRW 128.000,00 | 119,48K |
| 2026-08-31 | KRW 133.300,00 | -2,42 % | KRW 134.000,00 | KRW 134.000,00 | KRW 130.800,00 | 123,51K |
| 2026-08-28 | KRW 136.600,00 | -2,84 % | KRW 139.300,00 | KRW 141.800,00 | KRW 133.700,00 | 184,95K |
| 2026-08-27 | KRW 140.600,00 | +0,57 % | KRW 139.800,00 | KRW 144.900,00 | KRW 138.100,00 | 208,99K |
| 2026-08-26 | KRW 139.800,00 | +3,71 % | KRW 136.300,00 | KRW 140.900,00 | KRW 133.200,00 | 242,66K |
| 2026-08-25 | KRW 134.800,00 | +6,06 % | KRW 125.200,00 | KRW 135.200,00 | KRW 123.800,00 | 310,12K |
| 2026-08-24 | KRW 127.100,00 | +10,04 % | KRW 116.600,00 | KRW 127.500,00 | KRW 115.800,00 | 351,37K |
| 2026-08-21 | KRW 115.500,00 | -5,25 % | KRW 121.500,00 | KRW 121.600,00 | KRW 114.500,00 | 267,52K |
| 2026-08-20 | KRW 121.900,00 | -5,65 % | KRW 128.900,00 | KRW 129.100,00 | KRW 121.700,00 | 295,38K |
| 2026-08-19 | KRW 129.200,00 | -3,22 % | KRW 128.900,00 | KRW 131.100,00 | KRW 125.200,00 | 215,77K |
| 2026-08-18 | KRW 133.500,00 | -3,68 % | KRW 137.600,00 | KRW 138.700,00 | KRW 131.500,00 | 206,22K |
| 2026-08-14 | KRW 138.600,00 | -0,65 % | KRW 139.600,00 | KRW 141.300,00 | KRW 135.500,00 | 188,75K |
| 2026-08-13 | KRW 139.500,00 | +0,72 % | KRW 140.200,00 | KRW 143.500,00 | KRW 137.000,00 | 269,00K |
| 2026-08-12 | KRW 138.500,00 | -2,46 % | KRW 142.300,00 | KRW 143.000,00 | KRW 137.700,00 | 232,84K |
| 2026-08-11 | KRW 142.000,00 | -1,25 % | KRW 143.300,00 | KRW 149.100,00 | KRW 141.600,00 | 232,94K |
| 2026-08-10 | KRW 143.800,00 | +4,13 % | KRW 140.100,00 | KRW 144.200,00 | KRW 139.800,00 | 184,16K |
| 2026-08-07 | KRW 138.100,00 | -2,68 % | KRW 140.200,00 | KRW 142.400,00 | KRW 136.400,00 | 226,31K |
| 2026-08-06 | KRW 141.900,00 | 0,00 % | KRW 140.700,00 | KRW 146.900,00 | KRW 138.600,00 | 321,72K |
| 2026-08-05 | KRW 141.900,00 | +11,64 % | KRW 133.300,00 | KRW 143.500,00 | KRW 130.100,00 | 476,03K |
| 2026-08-04 | KRW 127.100,00 | +0,47 % | KRW 126.500,00 | KRW 128.700,00 | KRW 117.800,00 | 450,90K |
| 2026-08-03 | KRW 126.500,00 | +1,28 % | KRW 125.200,00 | KRW 128.300,00 | KRW 123.000,00 | 188,65K |
| 2026-07-31 | KRW 124.900,00 | +9,37 % | KRW 120.100,00 | KRW 126.900,00 | KRW 114.200,00 | 266,06K |
| 2026-07-30 | KRW 114.200,00 | -3,47 % | KRW 117.200,00 | KRW 131.300,00 | KRW 113.000,00 | 636,64K |
| 2026-07-29 | KRW 118.300,00 | -3,66 % | KRW 124.200,00 | KRW 128.500,00 | KRW 107.100,00 | 557,51K |
| 2026-07-28 | KRW 122.800,00 | -8,77 % | KRW 131.100,00 | KRW 131.100,00 | KRW 121.400,00 | 244,49K |
| 2026-07-27 | KRW 134.600,00 | +1,43 % | KRW 136.800,00 | KRW 139.100,00 | KRW 133.000,00 | 191,76K |
| 2026-07-24 | KRW 132.700,00 | -5,42 % | KRW 138.000,00 | KRW 139.700,00 | KRW 131.300,00 | 208,04K |
| 2026-07-23 | KRW 140.300,00 | +10,47 % | KRW 127.000,00 | KRW 140.500,00 | KRW 127.000,00 | 400,87K |
| 2026-07-22 | KRW 127.000,00 | +3,93 % | KRW 124.000,00 | KRW 134.900,00 | KRW 123.700,00 | 281,56K |
| 2026-07-21 | KRW 122.200,00 | +0,91 % | KRW 118.300,00 | KRW 123.600,00 | KRW 115.700,00 | 205,99K |
| 2026-07-20 | KRW 121.100,00 | -7,06 % | KRW 129.600,00 | KRW 129.600,00 | KRW 119.500,00 | 239,36K |
| 2026-07-16 | KRW 130.300,00 | +0,62 % | KRW 129.400,00 | KRW 135.000,00 | KRW 127.400,00 | 223,98K |
| 2026-07-15 | KRW 129.500,00 | +5,46 % | KRW 125.000,00 | KRW 133.700,00 | KRW 125.000,00 | 228,00K |
| 2026-07-14 | KRW 122.800,00 | -3,31 % | KRW 128.500,00 | KRW 128.500,00 | KRW 119.100,00 | 204,72K |
| 2026-07-13 | KRW 127.000,00 | -2,53 % | KRW 130.300,00 | KRW 136.100,00 | KRW 126.000,00 | 305,09K |
| 2026-07-10 | KRW 130.300,00 | +7,51 % | KRW 124.000,00 | KRW 132.500,00 | KRW 123.800,00 | 283,92K |
| 2026-07-09 | KRW 121.200,00 | -3,27 % | KRW 123.100,00 | KRW 127.100,00 | KRW 116.900,00 | 264,21K |
| 2026-07-08 | KRW 125.300,00 | -0,63 % | KRW 121.000,00 | KRW 129.300,00 | KRW 121.000,00 | 371,50K |
| 2026-07-07 | KRW 126.100,00 | +1,94 % | KRW 121.200,00 | KRW 129.100,00 | KRW 119.200,00 | 400,99K |
| 2026-07-06 | KRW 123.700,00 | +4,12 % | KRW 119.400,00 | KRW 127.000,00 | KRW 119.400,00 | 284,26K |
| 2026-07-03 | KRW 118.800,00 | -2,38 % | KRW 122.900,00 | KRW 123.000,00 | KRW 113.100,00 | 278,35K |
| 2026-07-02 | KRW 121.700,00 | -3,11 % | KRW 125.200,00 | KRW 125.900,00 | KRW 118.300,00 | 226,56K |
| 2026-07-01 | KRW 125.600,00 | +0,64 % | KRW 127.400,00 | KRW 131.900,00 | KRW 124.600,00 | 202,45K |
| 2026-06-30 | KRW 124.800,00 | +4,70 % | KRW 120.500,00 | KRW 127.800,00 | KRW 119.500,00 | 334,46K |
| 2026-06-29 | KRW 119.200,00 | +8,17 % | KRW 109.200,00 | KRW 120.500,00 | KRW 108.700,00 | 438,84K |
| 2026-06-26 | KRW 110.200,00 | -4,34 % | KRW 114.100,00 | KRW 115.600,00 | KRW 104.800,00 | 421,31K |
| 2026-06-25 | KRW 115.200,00 | -3,27 % | KRW 119.700,00 | KRW 123.000,00 | KRW 114.600,00 | 394,57K |
| 2026-06-24 | KRW 119.100,00 | -2,30 % | KRW 120.900,00 | KRW 122.900,00 | KRW 117.400,00 | 310,88K |
| 2026-06-23 | KRW 121.900,00 | -8,00 % | KRW 133.100,00 | KRW 137.000,00 | KRW 121.900,00 | 459,66K |
| 2026-06-22 | KRW 132.500,00 | -3,07 % | KRW 135.000,00 | KRW 137.500,00 | KRW 131.100,00 | 304,37K |
| 2026-06-19 | KRW 136.700,00 | -5,59 % | KRW 143.400,00 | KRW 143.900,00 | KRW 133.100,00 | 368,07K |
| 2026-06-18 | KRW 144.800,00 | -7,12 % | KRW 158.000,00 | KRW 158.100,00 | KRW 144.000,00 | 404,01K |
| 2026-06-17 | KRW 155.900,00 | +0,84 % | KRW 162.300,00 | KRW 163.500,00 | KRW 153.500,00 | 430,60K |
| 2026-06-16 | KRW 154.600,00 | +0,06 % | KRW 156.900,00 | KRW 160.000,00 | KRW 152.800,00 | 338,37K |
| 2026-06-15 | KRW 154.500,00 | +8,35 % | KRW 156.400,00 | KRW 157.000,00 | KRW 149.600,00 | 367,11K |
| 2026-06-12 | KRW 142.600,00 | -0,35 % | KRW 158.300,00 | KRW 158.500,00 | KRW 141.400,00 | 682,34K |
| 2026-06-11 | KRW 143.100,00 | -0,76 % | KRW 140.900,00 | KRW 147.000,00 | KRW 137.000,00 | 1,20M |
| 2026-06-10 | KRW 144.200,00 | +0,21 % | KRW 140.900,00 | KRW 151.400,00 | KRW 139.100,00 | 2 |
| 2026-06-09 | KRW 143.900,00 | +8,36 % | KRW 134.500,00 | KRW 146.300,00 | KRW 133.100,00 | 346,10K |
| 2026-06-08 | KRW 132.800,00 | -10,09 % | KRW 132.900,00 | KRW 143.000,00 | KRW 132.200,00 | 249,41K |
| 2026-06-05 | KRW 147.700,00 | -0,67 % | KRW 147.700,00 | KRW 151.200,00 | KRW 143.800,00 | 195,53K |
| 2026-06-04 | KRW 148.700,00 | +0,61 % | KRW 149.800,00 | KRW 157.000,00 | KRW 147.000,00 | 241,81K |
| 2026-06-02 | KRW 147.800,00 | +1,93 % | KRW 141.400,00 | KRW 148.500,00 | KRW 137.600,00 | 424,05K |
| 2026-06-01 | KRW 145.000,00 | -4,29 % | KRW 147.200,00 | KRW 151.100,00 | KRW 143.000,00 | 486,82K |
| 2026-05-29 | KRW 151.500,00 | -2,38 % | KRW 157.700,00 | KRW 158.200,00 | KRW 144.400,00 | 461,28K |
| 2026-05-28 | KRW 155.200,00 | -3,54 % | KRW 159.500,00 | KRW 160.000,00 | KRW 147.200,00 | 470,82K |
| 2026-05-27 | KRW 160.900,00 | -2,19 % | KRW 165.600,00 | KRW 171.900,00 | KRW 160.700,00 | 461,91K |
| 2026-05-26 | KRW 164.500,00 | -0,90 % | KRW 171.600,00 | KRW 172.200,00 | KRW 163.500,00 | 324,07K |
| 2026-05-22 | KRW 166.000,00 | +4,21 % | KRW 168.400,00 | KRW 168.600,00 | KRW 160.400,00 | 333,98K |
| 2026-05-21 | KRW 159.300,00 | +3,71 % | KRW 163.900,00 | KRW 165.800,00 | KRW 156.200,00 | 263,87K |