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 149.400,00 | +12,75 % | KRW 131.300,00 | KRW 151.400,00 | KRW 129.800,00 | 1,85M |
| 2026-09-30 | KRW 132.500,00 | +1,77 % | KRW 130.300,00 | KRW 133.550,00 | KRW 128.000,00 | 885,78K |
| 2026-09-29 | KRW 130.200,00 | +5,60 % | KRW 123.300,00 | KRW 130.300,00 | KRW 121.500,00 | 1,52M |
| 2026-09-28 | KRW 123.300,00 | +3,27 % | KRW 124.600,00 | KRW 129.100,00 |
| KRW 121.400,00 |
| 1,36M |
| 2026-09-23 | KRW 119.400,00 | +6,32 % | KRW 113.600,00 | KRW 120.300,00 | KRW 111.000,00 | 1,58M |
| 2026-09-22 | KRW 112.300,00 | +10,21 % | KRW 110.000,00 | KRW 120.700,00 | KRW 109.800,00 | 2,89M |
| 2026-09-21 | KRW 101.900,00 | -1,26 % | KRW 103.700,00 | KRW 104.200,00 | KRW 101.200,00 | 461,24K |
| 2026-09-18 | KRW 103.200,00 | +2,48 % | KRW 103.400,00 | KRW 106.100,00 | KRW 101.600,00 | 690,48K |
| 2026-09-17 | KRW 100.700,00 | -0,98 % | KRW 102.700,00 | KRW 105.900,00 | KRW 100.200,00 | 560,27K |
| 2026-09-16 | KRW 101.700,00 | +5,17 % | KRW 97.000,00 | KRW 101.800,00 | KRW 95.800,00 | 571,80K |
| 2026-09-15 | KRW 96.700,00 | -0,31 % | KRW 96.300,00 | KRW 100.400,00 | KRW 94.500,00 | 584,69K |
| 2026-09-14 | KRW 97.000,00 | -3,00 % | KRW 98.000,00 | KRW 99.600,00 | KRW 96.500,00 | 474,75K |
| 2026-09-11 | KRW 100.000,00 | -2,44 % | KRW 99.900,00 | KRW 100.800,00 | KRW 98.100,00 | 669,49K |
| 2026-09-10 | KRW 102.500,00 | -3,39 % | KRW 105.100,00 | KRW 105.100,00 | KRW 100.400,00 | 964,29K |
| 2026-09-09 | KRW 106.100,00 | +6,21 % | KRW 100.100,00 | KRW 110.400,00 | KRW 100.000,00 | 1,51M |
| 2026-09-08 | KRW 99.900,00 | -3,57 % | KRW 104.500,00 | KRW 106.900,00 | KRW 99.700,00 | 901,62K |
| 2026-09-07 | KRW 103.600,00 | +4,12 % | KRW 102.900,00 | KRW 106.100,00 | KRW 102.100,00 | 888,22K |
| 2026-09-04 | KRW 99.500,00 | -2,07 % | KRW 102.200,00 | KRW 104.000,00 | KRW 97.550,00 | 1,12M |
| 2026-09-03 | KRW 101.600,00 | -6,70 % | KRW 110.500,00 | KRW 111.700,00 | KRW 99.300,00 | 798,96K |
| 2026-09-02 | KRW 108.900,00 | -2,33 % | KRW 108.400,00 | KRW 113.800,00 | KRW 107.500,00 | 536,26K |
| 2026-09-01 | KRW 111.500,00 | -1,06 % | KRW 111.700,00 | KRW 112.400,00 | KRW 108.300,00 | 551,83K |
| 2026-08-31 | KRW 112.700,00 | +4,74 % | KRW 104.500,00 | KRW 113.900,00 | KRW 100.900,00 | 827,92K |
| 2026-08-28 | KRW 107.600,00 | -3,32 % | KRW 110.800,00 | KRW 114.700,00 | KRW 106.400,00 | 708,07K |
| 2026-08-27 | KRW 111.300,00 | +4,02 % | KRW 111.600,00 | KRW 112.500,00 | KRW 107.600,00 | 874,78K |
| 2026-08-26 | KRW 107.000,00 | -3,43 % | KRW 110.900,00 | KRW 112.300,00 | KRW 104.100,00 | 694,96K |
| 2026-08-25 | KRW 110.800,00 | +5,93 % | KRW 101.900,00 | KRW 111.000,00 | KRW 98.900,00 | 519,19K |
| 2026-08-24 | KRW 104.600,00 | +0,29 % | KRW 104.400,00 | KRW 110.500,00 | KRW 103.900,00 | 693,31K |
| 2026-08-21 | KRW 104.300,00 | -8,02 % | KRW 111.400,00 | KRW 111.400,00 | KRW 104.000,00 | 668,56K |
| 2026-08-20 | KRW 113.400,00 | -0,70 % | KRW 115.800,00 | KRW 119.900,00 | KRW 112.700,00 | 609,52K |
| 2026-08-19 | KRW 114.200,00 | -2,89 % | KRW 108.800,00 | KRW 122.400,00 | KRW 107.400,00 | 679,75K |
| 2026-08-18 | KRW 117.600,00 | -1,26 % | KRW 120.300,00 | KRW 125.900,00 | KRW 116.700,00 | 705,79K |
| 2026-08-14 | KRW 119.100,00 | +5,40 % | KRW 117.700,00 | KRW 121.000,00 | KRW 112.200,00 | 1,05M |
| 2026-08-13 | KRW 113.000,00 | +5,41 % | KRW 112.100,00 | KRW 120.300,00 | KRW 111.500,00 | 1,06M |
| 2026-08-12 | KRW 107.200,00 | +2,39 % | KRW 106.300,00 | KRW 110.000,00 | KRW 104.400,00 | 660,49K |
| 2026-08-11 | KRW 104.700,00 | -2,70 % | KRW 106.600,00 | KRW 108.200,00 | KRW 103.700,00 | 568,16K |
| 2026-08-10 | KRW 107.600,00 | +3,66 % | KRW 104.500,00 | KRW 113.200,00 | KRW 102.400,00 | 816,59K |
| 2026-08-07 | KRW 103.800,00 | +4,32 % | KRW 100.900,00 | KRW 105.800,00 | KRW 100.100,00 | 683,82K |
| 2026-08-06 | KRW 99.500,00 | -6,40 % | KRW 105.900,00 | KRW 107.000,00 | KRW 99.500,00 | 687,53K |
| 2026-08-05 | KRW 106.300,00 | +8,69 % | KRW 106.300,00 | KRW 108.900,00 | KRW 98.500,00 | 1,26M |
| 2026-08-04 | KRW 97.800,00 | +1,14 % | KRW 101.000,00 | KRW 103.800,00 | KRW 94.000,00 | 1,19M |
| 2026-08-03 | KRW 96.700,00 | -0,10 % | KRW 98.200,00 | KRW 105.000,00 | KRW 95.600,00 | 1,36M |
| 2026-07-31 | KRW 96.800,00 | +29,93 % | KRW 92.000,00 | KRW 96.800,00 | KRW 87.500,00 | 1,44M |
| 2026-07-30 | KRW 74.500,00 | -7,91 % | KRW 79.100,00 | KRW 82.100,00 | KRW 72.100,00 | 1,33M |
| 2026-07-29 | KRW 80.900,00 | -11,39 % | KRW 91.300,00 | KRW 93.600,00 | KRW 71.800,00 | 1,64M |
| 2026-07-28 | KRW 91.300,00 | -16,54 % | KRW 99.900,00 | KRW 102.600,00 | KRW 90.000,00 | 993,69K |
| 2026-07-27 | KRW 109.400,00 | -0,09 % | KRW 112.400,00 | KRW 112.400,00 | KRW 105.100,00 | 604,50K |
| 2026-07-24 | KRW 109.500,00 | -11,12 % | KRW 121.200,00 | KRW 121.200,00 | KRW 108.100,00 | 780,85K |
| 2026-07-23 | KRW 123.200,00 | +3,53 % | KRW 123.400,00 | KRW 132.500,00 | KRW 117.100,00 | 780,17K |
| 2026-07-22 | KRW 119.000,00 | -1,24 % | KRW 126.100,00 | KRW 137.300,00 | KRW 119.000,00 | 1,10M |
| 2026-07-21 | KRW 120.500,00 | -0,17 % | KRW 126.100,00 | KRW 129.200,00 | KRW 116.200,00 | 1,15M |
| 2026-07-20 | KRW 120.700,00 | -12,54 % | KRW 133.200,00 | KRW 141.400,00 | KRW 117.000,00 | 1,13M |
| 2026-07-16 | KRW 138.000,00 | -3,63 % | KRW 138.200,00 | KRW 144.500,00 | KRW 133.500,00 | 1,33M |
| 2026-07-15 | KRW 143.200,00 | +21,98 % | KRW 124.700,00 | KRW 145.700,00 | KRW 121.300,00 | 1,85M |
| 2026-07-14 | KRW 117.400,00 | +3,16 % | KRW 113.500,00 | KRW 117.400,00 | KRW 106.300,00 | 1,37M |
| 2026-07-13 | KRW 113.800,00 | -5,87 % | KRW 121.200,00 | KRW 129.400,00 | KRW 112.500,00 | 1,76M |
| 2026-07-10 | KRW 120.900,00 | +7,95 % | KRW 117.500,00 | KRW 124.000,00 | KRW 109.400,00 | 2,59M |
| 2026-07-09 | KRW 112.000,00 | +5,96 % | KRW 106.800,00 | KRW 114.900,00 | KRW 106.800,00 | 831,44K |
| 2026-07-08 | KRW 105.700,00 | -9,43 % | KRW 110.800,00 | KRW 116.100,00 | KRW 104.100,00 | 952,46K |
| 2026-07-07 | KRW 116.700,00 | -5,89 % | KRW 121.100,00 | KRW 127.200,00 | KRW 107.300,00 | 1,13M |
| 2026-07-06 | KRW 124.000,00 | -4,32 % | KRW 129.600,00 | KRW 132.500,00 | KRW 118.300,00 | 747,79K |
| 2026-07-03 | KRW 129.600,00 | -1,07 % | KRW 131.000,00 | KRW 134.600,00 | KRW 120.700,00 | 1,08M |
| 2026-07-02 | KRW 131.000,00 | -15,16 % | KRW 145.000,00 | KRW 145.000,00 | KRW 131.000,00 | 756,45K |
| 2026-07-01 | KRW 154.400,00 | +0,52 % | KRW 153.700,00 | KRW 159.800,00 | KRW 147.200,00 | 1,13M |
| 2026-06-30 | KRW 153.600,00 | +16,28 % | KRW 132.600,00 | KRW 158.100,00 | KRW 131.500,00 | 1,59M |
| 2026-06-29 | KRW 132.100,00 | -0,83 % | KRW 133.700,00 | KRW 134.100,00 | KRW 127.200,00 | 609,66K |
| 2026-06-26 | KRW 133.200,00 | -0,45 % | KRW 133.000,00 | KRW 146.200,00 | KRW 128.000,00 | 1,14M |
| 2026-06-25 | KRW 133.800,00 | -3,11 % | KRW 144.900,00 | KRW 148.000,00 | KRW 131.600,00 | 1,21M |
| 2026-06-24 | KRW 138.100,00 | -1,64 % | KRW 140.400,00 | KRW 145.000,00 | KRW 132.900,00 | 880,66K |
| 2026-06-23 | KRW 140.400,00 | -9,42 % | KRW 155.000,00 | KRW 155.200,00 | KRW 140.300,00 | 827,65K |
| 2026-06-22 | KRW 155.000,00 | -0,83 % | KRW 154.700,00 | KRW 163.000,00 | KRW 151.800,00 | 603,18K |
| 2026-06-19 | KRW 156.300,00 | -6,74 % | KRW 170.100,00 | KRW 170.500,00 | KRW 150.200,00 | 1,06M |
| 2026-06-18 | KRW 167.600,00 | -3,79 % | KRW 174.200,00 | KRW 176.000,00 | KRW 167.400,00 | 880,14K |
| 2026-06-17 | KRW 174.200,00 | +2,53 % | KRW 169.800,00 | KRW 182.600,00 | KRW 165.100,00 | 1,03M |
| 2026-06-16 | KRW 169.900,00 | +1,31 % | KRW 172.600,00 | KRW 177.800,00 | KRW 164.200,00 | 929,49K |
| 2026-06-15 | KRW 167.700,00 | +1,51 % | KRW 173.600,00 | KRW 188.450,00 | KRW 167.600,00 | 1,14M |
| 2026-06-12 | KRW 165.200,00 | +5,36 % | KRW 166.800,00 | KRW 178.500,00 | KRW 151.300,00 | 2,80M |
| 2026-06-11 | KRW 156.800,00 | +5,66 % | KRW 143.100,00 | KRW 160.700,00 | KRW 141.400,00 | 1,01M |
| 2026-06-10 | KRW 148.400,00 | -2,75 % | KRW 150.900,00 | KRW 160.800,00 | KRW 143.000,00 | 598 |
| 2026-06-09 | KRW 152.600,00 | +9,23 % | KRW 148.600,00 | KRW 155.800,00 | KRW 138.200,00 | 1,09M |
| 2026-06-08 | KRW 139.700,00 | -8,33 % | KRW 130.000,00 | KRW 150.800,00 | KRW 127.600,00 | 758,26K |
| 2026-06-05 | KRW 152.400,00 | -4,15 % | KRW 152.800,00 | KRW 158.100,00 | KRW 143.800,00 | 916,46K |
| 2026-06-04 | KRW 159.000,00 | +0,95 % | KRW 157.500,00 | KRW 165.800,00 | KRW 153.000,00 | 924,41K |
| 2026-06-02 | KRW 157.500,00 | -11,42 % | KRW 171.700,00 | KRW 173.500,00 | KRW 152.100,00 | 1,68M |
| 2026-06-01 | KRW 177.800,00 | -6,86 % | KRW 193.000,00 | KRW 198.000,00 | KRW 172.700,00 | 2,03M |
| 2026-05-29 | KRW 190.900,00 | +15,84 % | KRW 169.900,00 | KRW 193.500,00 | KRW 168.700,00 | 2,36M |
| 2026-05-28 | KRW 164.800,00 | +0,80 % | KRW 163.400,00 | KRW 168.500,00 | KRW 155.500,00 | 1,08M |
| 2026-05-27 | KRW 163.500,00 | -3,37 % | KRW 180.200,00 | KRW 185.000,00 | KRW 162.900,00 | 1,53M |
| 2026-05-26 | KRW 169.200,00 | +11,83 % | KRW 160.300,00 | KRW 174.900,00 | KRW 157.000,00 | 1,64M |
| 2026-05-22 | KRW 151.300,00 | +3,35 % | KRW 147.500,00 | KRW 155.400,00 | KRW 145.700,00 | 731,41K |
| 2026-05-21 | KRW 146.400,00 | +10,08 % | KRW 138.100,00 | KRW 152.000,00 | KRW 136.100,00 | 1,19M |