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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 128.300,00 | +5,77 % | KRW 122.700,00 | KRW 132.200,00 | KRW 121.400,00 | 340,59K |
| 2026-09-29 | KRW 121.300,00 | -3,04 % | KRW 124.000,00 | KRW 124.000,00 | KRW 118.500,00 | 210,40K |
| 2026-09-28 | KRW 125.100,00 | +4,16 % | KRW 122.400,00 | KRW 131.500,00 | KRW 122.400,00 | 484,06K |
| 2026-09-23 | KRW 120.100,00 | +2,83 % | KRW 119.600,00 | KRW 123.900,00 |
| KRW 118.000,00 |
| 318,63K |
| 2026-09-22 | KRW 116.800,00 | -1,52 % | KRW 120.000,00 | KRW 120.200,00 | KRW 115.900,00 | 223,50K |
| 2026-09-21 | KRW 118.600,00 | -6,61 % | KRW 125.000,00 | KRW 125.000,00 | KRW 118.000,00 | 425,58K |
| 2026-09-18 | KRW 127.000,00 | +5,57 % | KRW 122.000,00 | KRW 130.500,00 | KRW 122.000,00 | 253,98K |
| 2026-09-17 | KRW 120.300,00 | +0,25 % | KRW 120.100,00 | KRW 123.600,00 | KRW 119.300,00 | 139,46K |
| 2026-09-16 | KRW 120.000,00 | -2,76 % | KRW 124.700,00 | KRW 124.700,00 | KRW 119.100,00 | 169,84K |
| 2026-09-15 | KRW 123.400,00 | -2,99 % | KRW 127.900,00 | KRW 127.900,00 | KRW 122.700,00 | 154,99K |
| 2026-09-14 | KRW 127.200,00 | -4,93 % | KRW 133.200,00 | KRW 133.200,00 | KRW 127.100,00 | 197,47K |
| 2026-09-11 | KRW 133.800,00 | -3,32 % | KRW 136.500,00 | KRW 139.900,00 | KRW 133.000,00 | 235,09K |
| 2026-09-10 | KRW 138.400,00 | -3,28 % | KRW 141.200,00 | KRW 145.800,00 | KRW 130.700,00 | 584,30K |
| 2026-09-09 | KRW 143.100,00 | +6,79 % | KRW 137.000,00 | KRW 147.500,00 | KRW 136.800,00 | 377,64K |
| 2026-09-08 | KRW 134.000,00 | -2,55 % | KRW 138.100,00 | KRW 140.600,00 | KRW 133.100,00 | 184,83K |
| 2026-09-07 | KRW 137.500,00 | -1,01 % | KRW 138.900,00 | KRW 141.500,00 | KRW 134.200,00 | 173,95K |
| 2026-09-04 | KRW 138.900,00 | +7,26 % | KRW 130.100,00 | KRW 141.000,00 | KRW 129.800,00 | 233,25K |
| 2026-09-03 | KRW 129.500,00 | -2,34 % | KRW 132.600,00 | KRW 136.600,00 | KRW 126.200,00 | 166,46K |
| 2026-09-02 | KRW 132.600,00 | -0,97 % | KRW 132.200,00 | KRW 138.900,00 | KRW 123.200,00 | 294,92K |
| 2026-09-01 | KRW 133.900,00 | -5,90 % | KRW 144.000,00 | KRW 147.100,00 | KRW 131.800,00 | 186,39K |
| 2026-08-31 | KRW 142.300,00 | +4,63 % | KRW 134.800,00 | KRW 142.700,00 | KRW 129.700,00 | 173,91K |
| 2026-08-28 | KRW 136.000,00 | -4,23 % | KRW 142.900,00 | KRW 144.400,00 | KRW 133.500,00 | 161,69K |
| 2026-08-27 | KRW 142.000,00 | +0,07 % | KRW 144.800,00 | KRW 148.800,00 | KRW 138.100,00 | 252,67K |
| 2026-08-26 | KRW 141.900,00 | +5,03 % | KRW 133.400,00 | KRW 145.400,00 | KRW 132.800,00 | 326,63K |
| 2026-08-25 | KRW 135.100,00 | +8,25 % | KRW 123.500,00 | KRW 136.600,00 | KRW 118.200,00 | 331,59K |
| 2026-08-24 | KRW 124.800,00 | -0,48 % | KRW 126.200,00 | KRW 129.800,00 | KRW 123.100,00 | 176,55K |
| 2026-08-21 | KRW 125.400,00 | -9,85 % | KRW 135.700,00 | KRW 143.500,00 | KRW 122.100,00 | 419,20K |
| 2026-08-20 | KRW 139.100,00 | +7,50 % | KRW 129.700,00 | KRW 140.700,00 | KRW 128.000,00 | 476,43K |
| 2026-08-19 | KRW 129.400,00 | +3,85 % | KRW 120.700,00 | KRW 136.700,00 | KRW 118.500,00 | 619,72K |
| 2026-08-18 | KRW 124.600,00 | +1,05 % | KRW 124.200,00 | KRW 130.500,00 | KRW 122.700,00 | 391,28K |
| 2026-08-14 | KRW 123.300,00 | -0,72 % | KRW 125.000,00 | KRW 126.000,00 | KRW 118.500,00 | 265,33K |
| 2026-08-13 | KRW 124.200,00 | +2,22 % | KRW 122.800,00 | KRW 129.500,00 | KRW 120.900,00 | 499,51K |
| 2026-08-12 | KRW 121.500,00 | +2,53 % | KRW 119.500,00 | KRW 122.100,00 | KRW 117.200,00 | 307,56K |
| 2026-08-11 | KRW 118.500,00 | -1,50 % | KRW 120.300,00 | KRW 122.000,00 | KRW 115.100,00 | 359,22K |
| 2026-08-10 | KRW 120.300,00 | -5,87 % | KRW 127.800,00 | KRW 129.700,00 | KRW 117.200,00 | 660,30K |
| 2026-08-07 | KRW 127.800,00 | -4,63 % | KRW 140.800,00 | KRW 152.800,00 | KRW 122.100,00 | 1,06M |
| 2026-08-06 | KRW 134.000,00 | -1,40 % | KRW 134.900,00 | KRW 139.900,00 | KRW 128.300,00 | 244,06K |
| 2026-08-05 | KRW 135.900,00 | +5,35 % | KRW 131.000,00 | KRW 143.500,00 | KRW 126.900,00 | 422,97K |
| 2026-08-04 | KRW 129.000,00 | +7,86 % | KRW 130.300,00 | KRW 142.900,00 | KRW 128.800,00 | 743,31K |
| 2026-08-03 | KRW 119.600,00 | +6,69 % | KRW 112.000,00 | KRW 122.800,00 | KRW 106.100,00 | 289,68K |
| 2026-07-31 | KRW 112.100,00 | +10,88 % | KRW 107.500,00 | KRW 112.700,00 | KRW 104.600,00 | 381,28K |
| 2026-07-30 | KRW 101.100,00 | +1,61 % | KRW 95.000,00 | KRW 111.900,00 | KRW 95.000,00 | 422,59K |
| 2026-07-29 | KRW 99.500,00 | -10,92 % | KRW 111.500,00 | KRW 118.300,00 | KRW 98.000,00 | 466,76K |
| 2026-07-28 | KRW 111.700,00 | -17,14 % | KRW 125.900,00 | KRW 132.600,00 | KRW 111.700,00 | 425,22K |
| 2026-07-27 | KRW 134.800,00 | -17,80 % | KRW 158.600,00 | KRW 161.500,00 | KRW 130.300,00 | 700,17K |
| 2026-07-24 | KRW 164.000,00 | -4,37 % | KRW 168.600,00 | KRW 212.500,00 | KRW 158.800,00 | 3,30M |
| 2026-07-23 | KRW 171.500,00 | +29,73 % | KRW 135.000,00 | KRW 171.800,00 | KRW 133.300,00 | 1,03M |
| 2026-07-22 | KRW 132.200,00 | +1,69 % | KRW 130.600,00 | KRW 142.900,00 | KRW 127.900,00 | 351,16K |
| 2026-07-21 | KRW 130.000,00 | +10,45 % | KRW 114.900,00 | KRW 132.700,00 | KRW 110.200,00 | 324,69K |
| 2026-07-20 | KRW 117.700,00 | +6,90 % | KRW 110.200,00 | KRW 122.700,00 | KRW 106.100,00 | 212,91K |
| 2026-07-16 | KRW 110.100,00 | -9,46 % | KRW 118.300,00 | KRW 126.500,00 | KRW 109.000,00 | 125,39K |
| 2026-07-15 | KRW 121.600,00 | +10,85 % | KRW 113.100,00 | KRW 122.000,00 | KRW 113.100,00 | 124,41K |
| 2026-07-14 | KRW 109.700,00 | -8,58 % | KRW 122.500,00 | KRW 132.400,00 | KRW 103.200,00 | 212,48K |
| 2026-07-13 | KRW 120.000,00 | +5,26 % | KRW 117.100,00 | KRW 132.750,00 | KRW 115.000,00 | 351,35K |
| 2026-07-10 | KRW 114.000,00 | +5,85 % | KRW 110.000,00 | KRW 116.300,00 | KRW 110.000,00 | 80,43K |
| 2026-07-09 | KRW 107.700,00 | +2,18 % | KRW 104.800,00 | KRW 112.300,00 | KRW 103.000,00 | 124,45K |
| 2026-07-08 | KRW 105.400,00 | -8,43 % | KRW 110.000,00 | KRW 114.300,00 | KRW 104.300,00 | 142,20K |
| 2026-07-07 | KRW 115.100,00 | -2,04 % | KRW 117.700,00 | KRW 125.000,00 | KRW 112.200,00 | 165,81K |
| 2026-07-06 | KRW 117.500,00 | -7,26 % | KRW 126.200,00 | KRW 128.500,00 | KRW 114.400,00 | 168,08K |
| 2026-07-03 | KRW 126.700,00 | -5,52 % | KRW 134.100,00 | KRW 136.800,00 | KRW 121.200,00 | 182,05K |
| 2026-07-02 | KRW 134.100,00 | -11,89 % | KRW 149.100,00 | KRW 162.300,00 | KRW 134.100,00 | 238,43K |
| 2026-07-01 | KRW 152.200,00 | +9,58 % | KRW 144.600,00 | KRW 162.500,00 | KRW 142.400,00 | 412,38K |
| 2026-06-30 | KRW 138.900,00 | +5,31 % | KRW 131.900,00 | KRW 141.900,00 | KRW 125.400,00 | 224,08K |
| 2026-06-29 | KRW 131.900,00 | +12,06 % | KRW 119.100,00 | KRW 141.000,00 | KRW 119.100,00 | 324,62K |
| 2026-06-26 | KRW 117.700,00 | -8,12 % | KRW 127.000,00 | KRW 127.300,00 | KRW 114.000,00 | 181,49K |
| 2026-06-25 | KRW 128.100,00 | +4,66 % | KRW 124.700,00 | KRW 139.000,00 | KRW 124.000,00 | 253,14K |
| 2026-06-24 | KRW 122.400,00 | -1,92 % | KRW 123.500,00 | KRW 128.500,00 | KRW 120.500,00 | 159,26K |
| 2026-06-23 | KRW 124.800,00 | -8,91 % | KRW 135.700,00 | KRW 141.100,00 | KRW 124.600,00 | 180,17K |
| 2026-06-22 | KRW 137.000,00 | -2,14 % | KRW 141.300,00 | KRW 147.100,00 | KRW 136.000,00 | 119,10K |
| 2026-06-19 | KRW 140.000,00 | -3,45 % | KRW 145.000,00 | KRW 146.800,00 | KRW 137.500,00 | 208,22K |
| 2026-06-18 | KRW 145.000,00 | -9,32 % | KRW 159.900,00 | KRW 159.900,00 | KRW 143.000,00 | 275,89K |
| 2026-06-17 | KRW 159.900,00 | -3,38 % | KRW 167.000,00 | KRW 167.100,00 | KRW 157.100,00 | 230,47K |
| 2026-06-16 | KRW 165.500,00 | +4,68 % | KRW 158.300,00 | KRW 181.200,00 | KRW 153.300,00 | 753,60K |
| 2026-06-15 | KRW 158.100,00 | +5,05 % | KRW 152.800,00 | KRW 162.300,00 | KRW 152.600,00 | 260,57K |
| 2026-06-12 | KRW 150.500,00 | -1,63 % | KRW 160.000,00 | KRW 160.000,00 | KRW 147.100,00 | 287,08K |
| 2026-06-11 | KRW 153.000,00 | +3,52 % | KRW 152.100,00 | KRW 160.700,00 | KRW 138.300,00 | 403,13K |
| 2026-06-10 | KRW 147.800,00 | +2,64 % | KRW 177.200,00 | KRW 177.400,00 | KRW 144.900,00 | 486 |
| 2026-06-09 | KRW 144.000,00 | +0,98 % | KRW 150.200,00 | KRW 152.500,00 | KRW 132.000,00 | 260,98K |
| 2026-06-08 | KRW 142.600,00 | -11,15 % | KRW 140.000,00 | KRW 152.100,00 | KRW 139.800,00 | 234,10K |
| 2026-06-05 | KRW 160.500,00 | -9,58 % | KRW 175.000,00 | KRW 177.000,00 | KRW 158.900,00 | 170,51K |
| 2026-06-04 | KRW 177.500,00 | +8,83 % | KRW 163.000,00 | KRW 186.000,00 | KRW 159.000,00 | 451,77K |
| 2026-06-02 | KRW 163.100,00 | -6,64 % | KRW 173.700,00 | KRW 173.800,00 | KRW 158.500,00 | 301,99K |
| 2026-06-01 | KRW 174.700,00 | -0,06 % | KRW 174.100,00 | KRW 184.000,00 | KRW 167.500,00 | 337,85K |
| 2026-05-29 | KRW 174.800,00 | -2,62 % | KRW 185.100,00 | KRW 186.800,00 | KRW 169.500,00 | 408,77K |
| 2026-05-28 | KRW 179.500,00 | -4,37 % | KRW 189.900,00 | KRW 193.100,00 | KRW 174.100,00 | 265,20K |
| 2026-05-27 | KRW 187.700,00 | -5,73 % | KRW 199.000,00 | KRW 199.100,00 | KRW 186.000,00 | 323,35K |
| 2026-05-26 | KRW 199.100,00 | -1,92 % | KRW 209.000,00 | KRW 209.500,00 | KRW 192.900,00 | 370,88K |
| 2026-05-22 | KRW 203.000,00 | +8,91 % | KRW 196.700,00 | KRW 214.000,00 | KRW 196.700,00 | 443,28K |
| 2026-05-21 | KRW 186.400,00 | +4,13 % | KRW 185.000,00 | KRW 193.200,00 | KRW 185.000,00 | 313,20K |
| 2026-05-20 | KRW 179.000,00 | -7,01 % | KRW 190.500,00 | KRW 191.900,00 | KRW 176.000,00 | 300,89K |