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 126.800,00 | -1,78 % | KRW 130.300,00 | KRW 130.300,00 | KRW 126.400,00 | 975 |
| 2026-09-30 | KRW 129.100,00 | -2,64 % | KRW 132.400,00 | KRW 132.900,00 | KRW 129.100,00 | 636 |
| 2026-09-29 | KRW 132.600,00 | +0,38 % | KRW 130.900,00 | KRW 135.000,00 | KRW 130.500,00 | 1,34K |
| 2026-09-28 | KRW 132.100,00 | -1,12 % | KRW 133.500,00 | KRW 133.500,00 |
| KRW 130.400,00 |
| 1,09K |
| 2026-09-23 | KRW 133.600,00 | -0,74 % | KRW 132.900,00 | KRW 134.000,00 | KRW 131.300,00 | 1,27K |
| 2026-09-22 | KRW 134.600,00 | +3,14 % | KRW 130.500,00 | KRW 134.600,00 | KRW 128.800,00 | 1,08K |
| 2026-09-21 | KRW 130.500,00 | -2,47 % | KRW 132.400,00 | KRW 133.200,00 | KRW 130.200,00 | 727 |
| 2026-09-18 | KRW 133.800,00 | -0,30 % | KRW 134.200,00 | KRW 134.200,00 | KRW 131.400,00 | 1,04K |
| 2026-09-17 | KRW 134.200,00 | -0,89 % | KRW 135.400,00 | KRW 135.400,00 | KRW 128.500,00 | 1,94K |
| 2026-09-16 | KRW 135.400,00 | -2,45 % | KRW 134.500,00 | KRW 136.500,00 | KRW 132.900,00 | 956 |
| 2026-09-15 | KRW 138.800,00 | +3,43 % | KRW 134.100,00 | KRW 138.800,00 | KRW 131.200,00 | 1,48K |
| 2026-09-14 | KRW 134.200,00 | -0,59 % | KRW 134.700,00 | KRW 134.700,00 | KRW 131.400,00 | 1,13K |
| 2026-09-11 | KRW 135.000,00 | +0,90 % | KRW 133.700,00 | KRW 135.000,00 | KRW 130.400,00 | 1,18K |
| 2026-09-10 | KRW 133.800,00 | +0,38 % | KRW 133.300,00 | KRW 133.800,00 | KRW 131.000,00 | 2,79K |
| 2026-09-09 | KRW 133.300,00 | +0,08 % | KRW 133.200,00 | KRW 134.500,00 | KRW 130.700,00 | 1,68K |
| 2026-09-08 | KRW 133.200,00 | +0,08 % | KRW 133.100,00 | KRW 134.000,00 | KRW 130.100,00 | 1,50K |
| 2026-09-07 | KRW 133.100,00 | +1,84 % | KRW 132.500,00 | KRW 133.400,00 | KRW 131.600,00 | 687 |
| 2026-09-04 | KRW 130.700,00 | -1,28 % | KRW 133.000,00 | KRW 133.000,00 | KRW 130.200,00 | 1,47K |
| 2026-09-03 | KRW 132.400,00 | +1,92 % | KRW 130.400,00 | KRW 132.400,00 | KRW 128.400,00 | 1,19K |
| 2026-09-02 | KRW 129.900,00 | -2,33 % | KRW 130.500,00 | KRW 132.600,00 | KRW 128.500,00 | 963 |
| 2026-09-01 | KRW 133.000,00 | +0,83 % | KRW 130.000,00 | KRW 133.000,00 | KRW 130.000,00 | 998 |
| 2026-08-31 | KRW 131.900,00 | -1,57 % | KRW 133.000,00 | KRW 133.400,00 | KRW 130.700,00 | 869 |
| 2026-08-28 | KRW 134.000,00 | +2,84 % | KRW 130.300,00 | KRW 134.000,00 | KRW 129.100,00 | 1,79K |
| 2026-08-27 | KRW 130.300,00 | -1,66 % | KRW 133.000,00 | KRW 134.700,00 | KRW 129.200,00 | 1,89K |
| 2026-08-26 | KRW 132.500,00 | +1,07 % | KRW 131.100,00 | KRW 133.600,00 | KRW 130.100,00 | 2,15K |
| 2026-08-25 | KRW 131.100,00 | -1,35 % | KRW 132.900,00 | KRW 133.200,00 | KRW 129.700,00 | 2,53K |
| 2026-08-24 | KRW 132.900,00 | +1,14 % | KRW 131.400,00 | KRW 137.000,00 | KRW 128.600,00 | 4,84K |
| 2026-08-21 | KRW 131.400,00 | +5,97 % | KRW 124.000,00 | KRW 131.400,00 | KRW 123.600,00 | 1,58K |
| 2026-08-20 | KRW 124.000,00 | -2,82 % | KRW 127.600,00 | KRW 128.100,00 | KRW 123.700,00 | 1,47K |
| 2026-08-19 | KRW 127.600,00 | -2,22 % | KRW 130.500,00 | KRW 130.500,00 | KRW 125.200,00 | 1,97K |
| 2026-08-18 | KRW 130.500,00 | -1,51 % | KRW 132.500,00 | KRW 133.000,00 | KRW 123.300,00 | 2,46K |
| 2026-08-14 | KRW 132.500,00 | +0,30 % | KRW 128.600,00 | KRW 132.500,00 | KRW 120.100,00 | 4,05K |
| 2026-08-13 | KRW 132.100,00 | +9,99 % | KRW 120.100,00 | KRW 132.100,00 | KRW 118.100,00 | 3,50K |
| 2026-08-12 | KRW 120.100,00 | -2,67 % | KRW 123.400,00 | KRW 123.600,00 | KRW 118.700,00 | 2,51K |
| 2026-08-11 | KRW 123.400,00 | +0,08 % | KRW 123.300,00 | KRW 123.800,00 | KRW 119.000,00 | 3,23K |
| 2026-08-10 | KRW 123.300,00 | +0,16 % | KRW 123.100,00 | KRW 123.300,00 | KRW 118.600,00 | 3,17K |
| 2026-08-07 | KRW 123.100,00 | +3,62 % | KRW 118.800,00 | KRW 124.100,00 | KRW 118.800,00 | 3,30K |
| 2026-08-06 | KRW 118.800,00 | +3,04 % | KRW 115.300,00 | KRW 119.600,00 | KRW 115.100,00 | 2,66K |
| 2026-08-05 | KRW 115.300,00 | -0,35 % | KRW 115.700,00 | KRW 116.100,00 | KRW 112.600,00 | 3,11K |
| 2026-08-04 | KRW 115.700,00 | -0,43 % | KRW 115.100,00 | KRW 116.200,00 | KRW 112.200,00 | 2,52K |
| 2026-08-03 | KRW 116.200,00 | -5,61 % | KRW 122.500,00 | KRW 122.500,00 | KRW 113.200,00 | 5,64K |
| 2026-07-31 | KRW 123.100,00 | -1,36 % | KRW 124.800,00 | KRW 124.800,00 | KRW 117.500,00 | 2,81K |
| 2026-07-30 | KRW 124.800,00 | +4,00 % | KRW 120.000,00 | KRW 124.800,00 | KRW 114.600,00 | 4,72K |
| 2026-07-29 | KRW 120.000,00 | +0,25 % | KRW 119.700,00 | KRW 121.400,00 | KRW 116.000,00 | 5,24K |
| 2026-07-28 | KRW 119.700,00 | -0,25 % | KRW 119.900,00 | KRW 120.000,00 | KRW 116.900,00 | 2,40K |
| 2026-07-27 | KRW 120.000,00 | 0,00 % | KRW 120.000,00 | KRW 120.000,00 | KRW 116.000,00 | 1,71K |
| 2026-07-24 | KRW 120.000,00 | +3,63 % | KRW 115.800,00 | KRW 120.000,00 | KRW 114.300,00 | 3,00K |
| 2026-07-23 | KRW 115.800,00 | +1,67 % | KRW 113.900,00 | KRW 115.800,00 | KRW 113.300,00 | 1,32K |
| 2026-07-22 | KRW 113.900,00 | -0,18 % | KRW 114.100,00 | KRW 115.300,00 | KRW 113.000,00 | 1,54K |
| 2026-07-21 | KRW 114.100,00 | +0,44 % | KRW 113.600,00 | KRW 114.100,00 | KRW 109.300,00 | 2,08K |
| 2026-07-20 | KRW 113.600,00 | +1,25 % | KRW 112.200,00 | KRW 114.800,00 | KRW 110.900,00 | 2,19K |
| 2026-07-16 | KRW 112.200,00 | +4,08 % | KRW 109.900,00 | KRW 112.800,00 | KRW 107.800,00 | 2,24K |
| 2026-07-15 | KRW 107.800,00 | +2,96 % | KRW 107.300,00 | KRW 109.800,00 | KRW 104.700,00 | 2,05K |
| 2026-07-14 | KRW 104.700,00 | -0,19 % | KRW 104.900,00 | KRW 105.400,00 | KRW 102.300,00 | 2,25K |
| 2026-07-13 | KRW 104.900,00 | +3,66 % | KRW 101.200,00 | KRW 104.900,00 | KRW 101.200,00 | 1,81K |
| 2026-07-10 | KRW 101.200,00 | -7,83 % | KRW 110.800,00 | KRW 112.600,00 | KRW 101.100,00 | 3,95K |
| 2026-07-09 | KRW 109.800,00 | +2,52 % | KRW 110.300,00 | KRW 115.800,00 | KRW 106.400,00 | 8,03K |
| 2026-07-08 | KRW 107.100,00 | 0,00 % | KRW 110.000,00 | KRW 110.000,00 | KRW 104.400,00 | 2,60K |
| 2026-07-07 | KRW 107.100,00 | +3,38 % | KRW 103.500,00 | KRW 108.000,00 | KRW 103.100,00 | 2,24K |
| 2026-07-06 | KRW 103.600,00 | -5,22 % | KRW 109.300,00 | KRW 109.300,00 | KRW 102.600,00 | 1,22K |
| 2026-07-03 | KRW 109.300,00 | +3,90 % | KRW 106.000,00 | KRW 109.500,00 | KRW 101.300,00 | 5,52K |
| 2026-07-02 | KRW 105.200,00 | -1,03 % | KRW 106.200,00 | KRW 107.200,00 | KRW 101.600,00 | 1,40K |
| 2026-07-01 | KRW 106.300,00 | +0,66 % | KRW 105.700,00 | KRW 106.900,00 | KRW 101.900,00 | 10,45K |
| 2026-06-30 | KRW 105.600,00 | +3,63 % | KRW 101.800,00 | KRW 105.600,00 | KRW 98.200,00 | 7,83K |
| 2026-06-29 | KRW 101.900,00 | +4,41 % | KRW 105.000,00 | KRW 105.000,00 | KRW 95.000,00 | 8,19K |
| 2026-06-26 | KRW 97.600,00 | -3,94 % | KRW 105.900,00 | KRW 105.900,00 | KRW 95.600,00 | 6,23K |
| 2026-06-25 | KRW 101.600,00 | +1,70 % | KRW 99.900,00 | KRW 105.000,00 | KRW 99.100,00 | 5,01K |
| 2026-06-24 | KRW 99.900,00 | +2,25 % | KRW 104.500,00 | KRW 104.500,00 | KRW 94.800,00 | 6,88K |
| 2026-06-23 | KRW 97.700,00 | -4,78 % | KRW 102.500,00 | KRW 104.000,00 | KRW 97.600,00 | 3,73K |
| 2026-06-22 | KRW 102.600,00 | -4,20 % | KRW 105.400,00 | KRW 108.900,00 | KRW 102.600,00 | 4,66K |
| 2026-06-19 | KRW 107.100,00 | +5,31 % | KRW 100.600,00 | KRW 108.000,00 | KRW 100.600,00 | 7,93K |
| 2026-06-18 | KRW 101.700,00 | +0,30 % | KRW 100.400,00 | KRW 104.000,00 | KRW 100.200,00 | 4,17K |
| 2026-06-17 | KRW 101.400,00 | -0,29 % | KRW 103.700,00 | KRW 104.300,00 | KRW 100.800,00 | 1,13K |
| 2026-06-16 | KRW 101.700,00 | -3,05 % | KRW 104.900,00 | KRW 105.400,00 | KRW 101.700,00 | 1,39K |
| 2026-06-15 | KRW 104.900,00 | +5,22 % | KRW 99.500,00 | KRW 107.500,00 | KRW 99.500,00 | 2,19K |
| 2026-06-12 | KRW 99.700,00 | -4,96 % | KRW 106.900,00 | KRW 111.100,00 | KRW 99.600,00 | 2,64K |
| 2026-06-11 | KRW 104.900,00 | +6,71 % | KRW 93.100,00 | KRW 106.900,00 | KRW 93.100,00 | 7,99K |
| 2026-06-10 | KRW 98.300,00 | +2,93 % | KRW 94.800,00 | KRW 98.300,00 | KRW 92.600,00 | 10 |
| 2026-06-09 | KRW 95.500,00 | -0,83 % | KRW 95.600,00 | KRW 99.100,00 | KRW 94.400,00 | 2,34K |
| 2026-06-08 | KRW 96.300,00 | +0,10 % | KRW 89.600,00 | KRW 97.900,00 | KRW 89.600,00 | 2,25K |
| 2026-06-05 | KRW 96.200,00 | -2,34 % | KRW 102.900,00 | KRW 102.900,00 | KRW 96.100,00 | 1,69K |
| 2026-06-04 | KRW 98.500,00 | -1,50 % | KRW 102.000,00 | KRW 103.600,00 | KRW 98.500,00 | 2,68K |
| 2026-06-02 | KRW 100.000,00 | +1,52 % | KRW 101.900,00 | KRW 101.900,00 | KRW 95.600,00 | 3,01K |
| 2026-06-01 | KRW 98.500,00 | -1,89 % | KRW 99.500,00 | KRW 101.800,00 | KRW 98.100,00 | 1,41K |
| 2026-05-29 | KRW 100.400,00 | +1,41 % | KRW 100.000,00 | KRW 101.600,00 | KRW 98.900,00 | 1,86K |
| 2026-05-28 | KRW 99.000,00 | -1,69 % | KRW 100.000,00 | KRW 100.400,00 | KRW 97.300,00 | 2,04K |
| 2026-05-27 | KRW 100.700,00 | -1,27 % | KRW 102.000,00 | KRW 103.500,00 | KRW 100.000,00 | 2,70K |
| 2026-05-26 | KRW 102.000,00 | -3,23 % | KRW 106.200,00 | KRW 106.200,00 | KRW 102.000,00 | 2,76K |
| 2026-05-22 | KRW 105.400,00 | -0,75 % | KRW 107.200,00 | KRW 107.200,00 | KRW 104.600,00 | 2,95K |
| 2026-05-21 | KRW 106.200,00 | -3,19 % | KRW 110.100,00 | KRW 110.100,00 | KRW 106.200,00 | 2,32K |