Markt geöffnet· · 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 | 1.363,18 | +0,94 % | 1.356,54 | 1.363,18 | 1.356,12 | 0 |
| 2026-09-29 | 1.350,50 | -0,67 % | 1.351,19 | 1.359,21 | 1.349,30 | 0 |
| 2026-09-28 | 1.359,56 | +0,37 % | 1.358,91 | 1.361,18 | 1.352,29 | 0 |
| 2026-09-27 | 1.354,51 | -0,94 % | 1.356,34 | 1.364,99 | 1.355,18 |
| 0 |
| 2026-09-24 | 1.367,36 | +0,36 % | 1.366,31 | 1.368,93 | 1.351,67 | 0 |
| 2026-09-23 | 1.362,50 | +0,90 % | 1.365,43 | 1.376,64 | 1.363,63 | 0 |
| 2026-09-22 | 1.350,36 | -1,70 % | 1.351,37 | 1.367,96 | 1.345,75 | 0 |
| 2026-09-21 | 1.373,68 | -0,81 % | 1.373,46 | 1.374,26 | 1.352,60 | 0 |
| 2026-09-20 | 1.384,86 | +0,39 % | 1.385,20 | 1.386,10 | 1.369,10 | 0 |
| 2026-09-17 | 1.379,53 | +0,21 % | 1.379,59 | 1.389,80 | 1.378,40 | 0 |
| 2026-09-16 | 1.376,60 | +0,96 % | 1.377,41 | 1.387,93 | 1.372,71 | 0 |
| 2026-09-15 | 1.363,57 | +1,33 % | 1.364,20 | 1.371,49 | 1.361,22 | 0 |
| 2026-09-14 | 1.345,61 | +0,07 % | 1.346,63 | 1.364,55 | 1.344,86 | 0 |
| 2026-09-13 | 1.344,64 | -0,26 % | 1.343,71 | 1.349,85 | 1.342,85 | 0 |
| 2026-09-10 | 1.348,17 | +0,67 % | 1.348,80 | 1.348,80 | 1.335,61 | 0 |
| 2026-09-09 | 1.339,17 | 0,00 % | 1.340,50 | 1.346,65 | 1.335,12 | 0 |
| 2026-09-08 | 1.339,21 | -0,32 % | 1.337,70 | 1.341,88 | 1.333,25 | 0 |
| 2026-09-07 | 1.343,57 | -0,11 % | 1.342,14 | 1.346,70 | 1.335,00 | 0 |
| 2026-09-06 | 1.345,06 | -0,76 % | 1.345,34 | 1.348,86 | 1.335,12 | 0 |
| 2026-09-03 | 1.355,41 | -0,22 % | 1.355,40 | 1.358,24 | 1.343,70 | 0 |
| 2026-09-02 | 1.358,39 | -1,05 % | 1.358,70 | 1.362,65 | 1.353,50 | 0 |
| 2026-09-01 | 1.372,86 | +0,46 % | 1.373,65 | 1.373,65 | 1.356,70 | 0 |
| 2026-08-31 | 1.366,62 | -0,76 % | 1.367,84 | 1.374,72 | 1.363,76 | 0 |
| 2026-08-30 | 1.377,11 | -0,24 % | 1.377,62 | 1.379,26 | 1.365,16 | 0 |
| 2026-08-27 | 1.380,45 | -0,22 % | 1.381,00 | 1.381,38 | 1.369,74 | 0 |
| 2026-08-26 | 1.383,49 | +0,14 % | 1.383,03 | 1.384,77 | 1.376,79 | 0 |
| 2026-08-25 | 1.381,49 | +0,05 % | 1.381,16 | 1.387,93 | 1.381,10 | 0 |
| 2026-08-24 | 1.380,76 | -0,30 % | 1.379,11 | 1.386,68 | 1.378,90 | 0 |
| 2026-08-23 | 1.384,98 | -0,42 % | 1.383,15 | 1.385,86 | 1.376,49 | 0 |
| 2026-08-20 | 1.390,79 | +0,10 % | 1.389,19 | 1.389,68 | 1.379,22 | 0 |
| 2026-08-19 | 1.389,40 | -1,71 % | 1.389,18 | 1.396,69 | 1.384,19 | 0 |
| 2026-08-18 | 1.413,58 | -0,08 % | 1.412,11 | 1.412,49 | 1.384,13 | 0 |
| 2026-08-17 | 1.414,73 | -0,05 % | 1.414,92 | 1.415,80 | 1.407,25 | 0 |
| 2026-08-16 | 1.415,37 | -0,10 % | 1.415,43 | 1.416,05 | 1.408,88 | 0 |
| 2026-08-13 | 1.416,85 | +0,03 % | 1.416,95 | 1.419,10 | 1.408,41 | 0 |
| 2026-08-12 | 1.416,46 | +0,30 % | 1.414,85 | 1.425,48 | 1.410,08 | 0 |
| 2026-08-11 | 1.412,18 | -0,36 % | 1.412,41 | 1.418,39 | 1.410,65 | 0 |
| 2026-08-10 | 1.417,31 | +0,73 % | 1.418,15 | 1.418,43 | 1.408,90 | 0 |
| 2026-08-09 | 1.407,00 | -1,08 % | 1.406,92 | 1.419,53 | 1.406,92 | 0 |
| 2026-08-06 | 1.422,30 | +0,08 % | 1.423,24 | 1.424,15 | 1.406,36 | 0 |
| 2026-08-05 | 1.421,16 | -0,51 % | 1.420,72 | 1.429,31 | 1.414,47 | 0 |
| 2026-08-04 | 1.428,43 | 0,00 % | 1.430,33 | 1.430,33 | 1.420,15 | 0 |
| 2026-08-03 | 1.428,50 | -0,50 % | 1.431,67 | 1.435,85 | 1.420,85 | 0 |
| 2026-08-02 | 1.435,70 | +1,06 % | 1.435,17 | 1.440,94 | 1.424,99 | 0 |
| 2026-07-30 | 1.420,60 | -1,50 % | 1.424,21 | 1.444,50 | 1.424,21 | 0 |
| 2026-07-29 | 1.442,28 | -0,75 % | 1.441,77 | 1.447,46 | 1.417,93 | 0 |
| 2026-07-28 | 1.453,16 | -0,77 % | 1.455,33 | 1.456,35 | 1.441,55 | 0 |
| 2026-07-27 | 1.464,44 | +0,44 % | 1.466,92 | 1.470,97 | 1.452,22 | 0 |
| 2026-07-26 | 1.458,01 | -1,09 % | 1.457,75 | 1.471,73 | 1.457,34 | 0 |
| 2026-07-23 | 1.474,04 | -0,11 % | 1.474,57 | 1.474,70 | 1.458,15 | 0 |
| 2026-07-22 | 1.475,63 | -0,28 % | 1.475,00 | 1.476,89 | 1.465,13 | 0 |
| 2026-07-21 | 1.479,72 | +0,32 % | 1.479,91 | 1.484,20 | 1.475,10 | 0 |
| 2026-07-20 | 1.475,01 | -0,83 % | 1.474,64 | 1.481,57 | 1.470,60 | 0 |
| 2026-07-19 | 1.487,39 | +0,58 % | 1.487,70 | 1.489,30 | 1.477,09 | 0 |
| 2026-07-16 | 1.478,85 | -0,49 % | 1.478,68 | 1.491,20 | 1.470,00 | 0 |
| 2026-07-15 | 1.486,20 | -0,11 % | 1.486,15 | 1.488,80 | 1.476,37 | 0 |
| 2026-07-14 | 1.487,88 | -0,66 % | 1.488,94 | 1.493,82 | 1.484,65 | 0 |
| 2026-07-13 | 1.497,70 | -0,05 % | 1.498,03 | 1.499,08 | 1.485,06 | 0 |
| 2026-07-12 | 1.498,48 | -0,49 % | 1.498,05 | 1.508,78 | 1.490,84 | 0 |
| 2026-07-09 | 1.505,91 | +0,17 % | 1.507,10 | 1.512,72 | 1.499,15 | 0 |
| 2026-07-08 | 1.503,35 | -1,09 % | 1.504,21 | 1.587,70 | 1.497,49 | 0 |
| 2026-07-07 | 1.519,86 | -0,58 % | 1.521,05 | 1.521,21 | 1.498,96 | 0 |
| 2026-07-06 | 1.528,76 | -0,15 % | 1.528,30 | 1.531,56 | 1.509,86 | 0 |
| 2026-07-05 | 1.531,00 | -0,72 % | 1.531,58 | 1.536,55 | 1.526,14 | 0 |
| 2026-07-02 | 1.542,13 | -0,62 % | 1.544,52 | 1.547,65 | 1.525,38 | 0 |
| 2026-07-01 | 1.551,81 | +0,21 % | 1.551,40 | 1.556,53 | 1.537,19 | 0 |
| 2026-06-30 | 1.548,61 | +0,45 % | 1.552,10 | 1.558,88 | 1.549,13 | 0 |
| 2026-06-29 | 1.541,73 | +0,42 % | 1.542,42 | 1.554,71 | 1.542,42 | 0 |
| 2026-06-28 | 1.535,24 | -0,73 % | 1.535,65 | 1.545,63 | 1.534,74 | 0 |
| 2026-06-25 | 1.546,48 | +0,24 % | 1.544,94 | 1.549,83 | 1.531,55 | 0 |
| 2026-06-24 | 1.542,76 | +0,49 % | 1.543,33 | 1.549,08 | 1.537,44 | 0 |
| 2026-06-23 | 1.535,25 | -0,25 % | 1.533,31 | 1.548,27 | 1.533,31 | 0 |
| 2026-06-22 | 1.539,05 | +0,50 % | 1.539,54 | 1.541,66 | 1.531,20 | 0 |
| 2026-06-21 | 1.531,33 | -0,41 % | 1.530,04 | 1.541,17 | 1.529,55 | 0 |
| 2026-06-18 | 1.537,56 | +0,80 % | 1.535,23 | 1.540,13 | 1.525,09 | 0 |
| 2026-06-17 | 1.525,42 | +0,96 % | 1.524,47 | 1.540,45 | 1.519,21 | 0 |
| 2026-06-16 | 1.510,96 | -0,16 % | 1.512,45 | 1.517,49 | 1.509,37 | 0 |
| 2026-06-15 | 1.513,31 | +0,25 % | 1.513,23 | 1.517,19 | 1.504,15 | 0 |
| 2026-06-14 | 1.509,50 | -0,52 % | 1.509,24 | 1.515,28 | 1.503,16 | 0 |
| 2026-06-11 | 1.517,38 | -0,50 % | 1.517,60 | 1.523,61 | 1.513,82 | 0 |
| 2026-06-10 | 1.525,05 | -0,05 % | 1.524,25 | 1.533,74 | 1.523,09 | 0 |
| 2026-06-09 | 1.525,81 | -0,20 % | 1.525,51 | 1.528,29 | 1.514,87 | 0 |
| 2026-06-08 | 1.528,88 | -1,65 % | 1.529,96 | 1.532,96 | 1.509,72 | 0 |
| 2026-06-07 | 1.554,48 | +1,40 % | 1.554,28 | 1.555,41 | 1.525,11 | 0 |
| 2026-06-04 | 1.533,07 | +0,19 % | 1.534,08 | 1.556,39 | 1.532,16 | 0 |
| 2026-06-03 | 1.530,11 | +0,89 % | 1.529,25 | 1.540,05 | 1.521,00 | 0 |
| 2026-06-02 | 1.516,60 | +0,35 % | 1.516,93 | 1.534,55 | 1.514,74 | 0 |
| 2026-06-01 | 1.511,27 | +0,29 % | 1.512,03 | 1.519,93 | 1.509,18 | 0 |
| 2026-05-31 | 1.506,84 | +0,77 % | 1.507,62 | 1.518,00 | 1.501,95 | 0 |
| 2026-05-28 | 1.495,29 | -0,52 % | 1.495,61 | 1.510,18 | 1.495,61 | 0 |