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 78.400,00 | -1,63 % | KRW 77.700,00 | KRW 78.500,00 | KRW 75.100,00 | 363,72K |
| 2026-09-30 | KRW 79.700,00 | +17,21 % | KRW 73.300,00 | KRW 80.800,00 | KRW 71.500,00 | 1,18M |
| 2026-09-29 | KRW 68.000,00 | +4,78 % | KRW 64.700,00 | KRW 69.000,00 | KRW 62.300,00 | 428,69K |
| 2026-09-28 | KRW 64.900,00 | +1,72 % | KRW 64.000,00 | KRW 66.400,00 | KRW 63.100,00 | 141,90K |
| 2026-09-23 | KRW 63.800,00 | -0,47 % | KRW 65.000,00 | KRW 65.300,00 | KRW 63.500,00 | 81,13K |
| 2026-09-22 | KRW 64.100,00 | +0,31 % | KRW 65.000,00 | KRW 65.700,00 | KRW 63.900,00 | 85,17K |
| 2026-09-21 | KRW 63.900,00 | -1,84 % | KRW 65.600,00 | KRW 65.700,00 | KRW 63.700,00 | 65,28K |
| 2026-09-18 | KRW 65.100,00 | +1,56 % | KRW 65.500,00 | KRW 66.000,00 | KRW 64.400,00 | 98,60K |
| 2026-09-17 | KRW 64.100,00 | -0,31 % | KRW 65.100,00 | KRW 65.400,00 | KRW 63.900,00 | 50,80K |
| 2026-09-16 | KRW 64.300,00 | -1,08 % | KRW 65.000,00 | KRW 65.300,00 | KRW 63.600,00 | 68,82K |
| 2026-09-15 | KRW 65.000,00 | +3,17 % | KRW 62.900,00 | KRW 66.200,00 | KRW 62.300,00 | 103,00K |
| 2026-09-14 | KRW 63.000,00 | -1,72 % | KRW 63.700,00 | KRW 64.600,00 | KRW 62.600,00 | 91,99K |
| 2026-09-11 | KRW 64.100,00 | -3,75 % | KRW 64.800,00 | KRW 66.200,00 | KRW 63.600,00 | 198,68K |
| 2026-09-10 | KRW 66.600,00 | -2,20 % | KRW 66.600,00 | KRW 67.800,00 | KRW 65.400,00 | 125,44K |
| 2026-09-09 | KRW 68.100,00 | +5,75 % | KRW 64.800,00 | KRW 68.300,00 | KRW 64.400,00 | 117,73K |
| 2026-09-08 | KRW 64.400,00 | -2,28 % | KRW 66.300,00 | KRW 67.300,00 | KRW 64.300,00 | 118,14K |
| 2026-09-07 | KRW 65.900,00 | +4,11 % | KRW 65.600,00 | KRW 67.200,00 | KRW 64.700,00 | 119,13K |
| 2026-09-04 | KRW 63.300,00 | +0,80 % | KRW 63.500,00 | KRW 64.500,00 | KRW 62.600,00 | 102,01K |
| 2026-09-03 | KRW 62.800,00 | -2,33 % | KRW 65.200,00 | KRW 66.500,00 | KRW 61.800,00 | 114,40K |
| 2026-09-02 | KRW 64.300,00 | -7,61 % | KRW 67.200,00 | KRW 68.500,00 | KRW 64.000,00 | 181,15K |
| 2026-09-01 | KRW 69.600,00 | -0,57 % | KRW 69.900,00 | KRW 75.700,00 | KRW 68.100,00 | 308,79K |
| 2026-08-31 | KRW 70.000,00 | +5,90 % | KRW 66.600,00 | KRW 70.700,00 | KRW 65.200,00 | 254,29K |
| 2026-08-28 | KRW 66.100,00 | -0,90 % | KRW 66.200,00 | KRW 67.000,00 | KRW 65.000,00 | 86,69K |
| 2026-08-27 | KRW 66.700,00 | +5,21 % | KRW 64.100,00 | KRW 67.200,00 | KRW 64.100,00 | 139,35K |
| 2026-08-26 | KRW 63.400,00 | -0,78 % | KRW 64.000,00 | KRW 64.000,00 | KRW 61.800,00 | 65,10K |
| 2026-08-25 | KRW 63.900,00 | -0,47 % | KRW 63.400,00 | KRW 64.000,00 | KRW 60.700,00 | 68,76K |
| 2026-08-24 | KRW 64.200,00 | +6,82 % | KRW 61.500,00 | KRW 65.700,00 | KRW 61.500,00 | 120,66K |
| 2026-08-21 | KRW 60.100,00 | -5,06 % | KRW 61.500,00 | KRW 62.200,00 | KRW 59.400,00 | 82,07K |
| 2026-08-20 | KRW 63.300,00 | +0,16 % | KRW 64.000,00 | KRW 65.700,00 | KRW 63.100,00 | 73,78K |
| 2026-08-19 | KRW 63.200,00 | -2,17 % | KRW 62.600,00 | KRW 65.400,00 | KRW 60.100,00 | 73,95K |
| 2026-08-18 | KRW 64.600,00 | -5,28 % | KRW 67.300,00 | KRW 68.400,00 | KRW 63.900,00 | 119,42K |
| 2026-08-14 | KRW 68.200,00 | +2,25 % | KRW 67.100,00 | KRW 68.700,00 | KRW 65.200,00 | 90,16K |
| 2026-08-13 | KRW 66.700,00 | -0,15 % | KRW 67.300,00 | KRW 68.200,00 | KRW 65.900,00 | 142,75K |
| 2026-08-12 | KRW 66.800,00 | +1,98 % | KRW 65.900,00 | KRW 69.100,00 | KRW 64.100,00 | 115,31K |
| 2026-08-11 | KRW 65.500,00 | -2,09 % | KRW 66.700,00 | KRW 68.000,00 | KRW 65.400,00 | 110,36K |
| 2026-08-10 | KRW 66.900,00 | +6,53 % | KRW 63.300,00 | KRW 67.300,00 | KRW 62.100,00 | 145,30K |
| 2026-08-07 | KRW 62.800,00 | +1,13 % | KRW 63.700,00 | KRW 65.100,00 | KRW 59.400,00 | 125,41K |
| 2026-08-06 | KRW 62.100,00 | +3,16 % | KRW 60.100,00 | KRW 65.800,00 | KRW 60.100,00 | 159,71K |
| 2026-08-05 | KRW 60.200,00 | +3,97 % | KRW 59.500,00 | KRW 60.900,00 | KRW 58.500,00 | 110,90K |
| 2026-08-04 | KRW 57.900,00 | +8,02 % | KRW 55.000,00 | KRW 58.200,00 | KRW 55.000,00 | 121,16K |
| 2026-08-03 | KRW 53.600,00 | +2,29 % | KRW 51.600,00 | KRW 55.200,00 | KRW 50.600,00 | 100,62K |
| 2026-07-31 | KRW 52.400,00 | +10,55 % | KRW 49.500,00 | KRW 52.900,00 | KRW 49.300,00 | 142,73K |
| 2026-07-30 | KRW 47.400,00 | -1,15 % | KRW 44.400,00 | KRW 50.500,00 | KRW 44.400,00 | 145,44K |
| 2026-07-29 | KRW 47.950,00 | -7,97 % | KRW 52.600,00 | KRW 53.100,00 | KRW 45.000,00 | 179,57K |
| 2026-07-28 | KRW 52.100,00 | -9,23 % | KRW 55.200,00 | KRW 55.500,00 | KRW 51.000,00 | 93,42K |
| 2026-07-27 | KRW 57.400,00 | 0,00 % | KRW 58.700,00 | KRW 58.800,00 | KRW 56.000,00 | 56,19K |
| 2026-07-24 | KRW 57.400,00 | -5,44 % | KRW 58.300,00 | KRW 60.100,00 | KRW 56.800,00 | 70,10K |
| 2026-07-23 | KRW 60.700,00 | +9,37 % | KRW 55.600,00 | KRW 61.000,00 | KRW 55.600,00 | 108,94K |
| 2026-07-22 | KRW 55.500,00 | +1,28 % | KRW 56.300,00 | KRW 57.800,00 | KRW 55.500,00 | 96,45K |
| 2026-07-21 | KRW 54.800,00 | +1,86 % | KRW 53.000,00 | KRW 55.000,00 | KRW 51.700,00 | 140,67K |
| 2026-07-20 | KRW 53.800,00 | -8,03 % | KRW 57.400,00 | KRW 57.400,00 | KRW 53.300,00 | 107,36K |
| 2026-07-16 | KRW 58.500,00 | -3,94 % | KRW 59.200,00 | KRW 61.000,00 | KRW 57.100,00 | 92,74K |
| 2026-07-15 | KRW 60.900,00 | +3,57 % | KRW 60.200,00 | KRW 62.500,00 | KRW 60.000,00 | 104,17K |
| 2026-07-14 | KRW 58.800,00 | -3,61 % | KRW 61.100,00 | KRW 61.500,00 | KRW 56.900,00 | 141,22K |
| 2026-07-13 | KRW 61.000,00 | -3,33 % | KRW 63.700,00 | KRW 67.300,00 | KRW 60.300,00 | 129,00K |
| 2026-07-10 | KRW 63.100,00 | +5,17 % | KRW 60.500,00 | KRW 64.600,00 | KRW 60.500,00 | 104,84K |
| 2026-07-09 | KRW 60.000,00 | -0,33 % | KRW 61.000,00 | KRW 63.400,00 | KRW 58.700,00 | 194,82K |
| 2026-07-08 | KRW 60.200,00 | -7,38 % | KRW 63.100,00 | KRW 64.500,00 | KRW 58.700,00 | 163,57K |
| 2026-07-07 | KRW 65.000,00 | -0,46 % | KRW 65.700,00 | KRW 66.800,00 | KRW 62.900,00 | 106,43K |
| 2026-07-06 | KRW 65.300,00 | -4,25 % | KRW 68.100,00 | KRW 68.200,00 | KRW 63.000,00 | 108,37K |
| 2026-07-03 | KRW 68.200,00 | +1,94 % | KRW 66.900,00 | KRW 68.300,00 | KRW 62.100,00 | 149,95K |
| 2026-07-02 | KRW 66.900,00 | -6,43 % | KRW 70.600,00 | KRW 70.800,00 | KRW 66.100,00 | 106,78K |
| 2026-07-01 | KRW 71.500,00 | 0,00 % | KRW 74.300,00 | KRW 75.400,00 | KRW 70.400,00 | 148,78K |
| 2026-06-30 | KRW 71.500,00 | -2,32 % | KRW 73.400,00 | KRW 73.500,00 | KRW 70.100,00 | 139,01K |
| 2026-06-29 | KRW 73.200,00 | +14,91 % | KRW 63.800,00 | KRW 73.600,00 | KRW 63.800,00 | 295,00K |
| 2026-06-26 | KRW 63.700,00 | -8,21 % | KRW 68.300,00 | KRW 69.800,00 | KRW 62.000,00 | 245,73K |
| 2026-06-25 | KRW 69.400,00 | -3,88 % | KRW 72.000,00 | KRW 73.400,00 | KRW 68.800,00 | 165,38K |
| 2026-06-24 | KRW 72.200,00 | +1,69 % | KRW 71.000,00 | KRW 74.400,00 | KRW 69.700,00 | 174,06K |
| 2026-06-23 | KRW 71.000,00 | -8,86 % | KRW 77.500,00 | KRW 80.000,00 | KRW 70.600,00 | 208,20K |
| 2026-06-22 | KRW 77.900,00 | -2,14 % | KRW 79.900,00 | KRW 81.400,00 | KRW 77.100,00 | 111,19K |
| 2026-06-19 | KRW 79.600,00 | -1,85 % | KRW 80.400,00 | KRW 83.900,00 | KRW 76.800,00 | 226,53K |
| 2026-06-18 | KRW 81.100,00 | -6,89 % | KRW 85.900,00 | KRW 85.900,00 | KRW 80.000,00 | 169,00K |
| 2026-06-17 | KRW 87.100,00 | -0,57 % | KRW 92.000,00 | KRW 92.000,00 | KRW 86.500,00 | 133,72K |
| 2026-06-16 | KRW 87.600,00 | +2,70 % | KRW 86.400,00 | KRW 88.500,00 | KRW 84.600,00 | 120,84K |
| 2026-06-15 | KRW 85.300,00 | +2,40 % | KRW 87.900,00 | KRW 88.500,00 | KRW 84.500,00 | 114,29K |
| 2026-06-12 | KRW 83.300,00 | +5,18 % | KRW 82.600,00 | KRW 86.100,00 | KRW 81.500,00 | 180,46K |
| 2026-06-11 | KRW 79.200,00 | 0,00 % | KRW 75.700,00 | KRW 79.200,00 | KRW 73.400,00 | 239,79K |
| 2026-06-10 | KRW 79.200,00 | -1,49 % | KRW 78.100,00 | KRW 81.300,00 | KRW 76.300,00 | 169,09K |
| 2026-06-09 | KRW 80.400,00 | +3,47 % | KRW 78.500,00 | KRW 81.500,00 | KRW 76.800,00 | 141,93K |
| 2026-06-08 | KRW 77.700,00 | -9,12 % | KRW 77.300,00 | KRW 80.300,00 | KRW 76.700,00 | 185,03K |
| 2026-06-05 | KRW 85.500,00 | -4,26 % | KRW 89.300,00 | KRW 89.900,00 | KRW 82.700,00 | 156,91K |
| 2026-06-04 | KRW 89.300,00 | +0,34 % | KRW 90.000,00 | KRW 93.000,00 | KRW 87.000,00 | 170,90K |
| 2026-06-02 | KRW 89.000,00 | -4,91 % | KRW 92.200,00 | KRW 96.000,00 | KRW 88.800,00 | 245,78K |
| 2026-06-01 | KRW 93.600,00 | -2,80 % | KRW 93.500,00 | KRW 95.500,00 | KRW 91.200,00 | 195,39K |
| 2026-05-29 | KRW 96.300,00 | -2,63 % | KRW 99.000,00 | KRW 99.100,00 | KRW 93.800,00 | 229,94K |
| 2026-05-28 | KRW 98.900,00 | +3,45 % | KRW 99.400,00 | KRW 101.700,00 | KRW 93.800,00 | 325,14K |
| 2026-05-27 | KRW 95.600,00 | -4,50 % | KRW 100.100,00 | KRW 102.200,00 | KRW 95.100,00 | 244,35K |
| 2026-05-26 | KRW 100.100,00 | -2,34 % | KRW 106.100,00 | KRW 106.200,00 | KRW 99.500,00 | 200,11K |
| 2026-05-22 | KRW 102.500,00 | +6,22 % | KRW 100.600,00 | KRW 106.000,00 | KRW 99.100,00 | 241,91K |
| 2026-05-21 | KRW 96.500,00 | +5,70 % | KRW 94.500,00 | KRW 97.400,00 | KRW 92.900,00 | 189,85K |