Daishin Value Reit Co Ltd 0030R0
KRX · Südkorea · Finanzen
KRW 3.845,00+95,00 (+2,53 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 3.845,00 | +2,53 % | KRW 3.750,00 | KRW 3.980,00 | KRW 3.710,00 | 14,84K |
| 2026-09-30 | KRW 3.750,00 | +0,13 % | KRW 3.745,00 | KRW 3.765,00 | KRW 3.680,00 | 16,88K |
| 2026-09-29 | KRW 3.745,00 | -1,58 % | KRW 3.805,00 | KRW 3.805,00 | KRW 3.695,00 | 19,04K |
| 2026-09-28 | KRW 3.805,00 | +2,70 % | KRW 3.705,00 | KRW 3.845,00 | KRW 3.660,00 | 12,02K |
| 2026-09-23 | KRW 3.705,00 | -0,13 % | KRW 3.690,00 | KRW 3.920,00 | KRW 3.660,00 | 7,77K |
| 2026-09-22 | KRW 3.710,00 | 0,00 % | KRW 3.710,00 | KRW 3.750,00 | KRW 3.710,00 | 7,19K |
| 2026-09-21 | KRW 3.710,00 | -0,93 % | KRW 3.725,00 | KRW 3.750,00 | KRW 3.710,00 | 9,70K |
| 2026-09-18 | KRW 3.745,00 | +1,22 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.675,00 | 20,15K |
| 2026-09-17 | KRW 3.700,00 | -1,33 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.700,00 | 30,46K |
| 2026-09-16 | KRW 3.750,00 | -1,96 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.740,00 | 17,00K |
| 2026-09-15 | KRW 3.825,00 | -0,13 % | KRW 3.865,00 | KRW 3.915,00 | KRW 3.725,00 | 30,56K |
| 2026-09-14 | KRW 3.830,00 | +0,13 % | KRW 3.910,00 | KRW 3.910,00 | KRW 3.785,00 | 24,14K |
| 2026-09-11 | KRW 3.825,00 | -0,65 % | KRW 3.850,00 | KRW 3.895,00 | KRW 3.750,00 | 9,26K |
| 2026-09-10 | KRW 3.850,00 | -1,28 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.830,00 | 10,51K |
| 2026-09-09 | KRW 3.900,00 | -1,27 % | KRW 3.930,00 | KRW 3.955,00 | KRW 3.890,00 | 15,43K |
| 2026-09-08 | KRW 3.950,00 | +0,13 % | KRW 3.945,00 | KRW 3.975,00 | KRW 3.905,00 | 6,47K |
| 2026-09-07 | KRW 3.945,00 | +0,64 % | KRW 3.920,00 | KRW 3.945,00 | KRW 3.915,00 | 14,93K |
| 2026-09-04 | KRW 3.920,00 | +2,08 % | KRW 3.840,00 | KRW 3.920,00 | KRW 3.840,00 | 1,21K |
| 2026-09-03 | KRW 3.840,00 | -2,29 % | KRW 3.930,00 | KRW 3.940,00 | KRW 3.840,00 | 21,48K |
| 2026-09-02 | KRW 3.930,00 | -1,75 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.925,00 | 18,28K |
| 2026-09-01 | KRW 4.000,00 | +0,76 % | KRW 4.000,00 | KRW 4.025,00 | KRW 3.950,00 | 17,80K |
| 2026-08-31 | KRW 3.970,00 | +0,76 % | KRW 3.940,00 | KRW 3.970,00 | KRW 3.870,00 | 3,10K |
| 2026-08-28 | KRW 3.940,00 | +0,38 % | KRW 3.925,00 | KRW 4.000,00 | KRW 3.895,00 | 21,82K |
| 2026-08-27 | KRW 3.925,00 | +2,61 % | KRW 3.830,00 | KRW 3.925,00 | KRW 3.820,00 | 13,03K |
| 2026-08-26 | KRW 3.825,00 | -1,29 % | KRW 3.900,00 | KRW 3.930,00 | KRW 3.825,00 | 5,13K |
| 2026-08-25 | KRW 3.875,00 | +1,31 % | KRW 3.850,00 | KRW 3.900,00 | KRW 3.805,00 | 2,22K |
| 2026-08-24 | KRW 3.825,00 | -0,26 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.815,00 | 9,18K |
| 2026-08-21 | KRW 3.835,00 | -2,17 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.795,00 | 15,39K |
| 2026-08-20 | KRW 3.920,00 | +1,82 % | KRW 3.885,00 | KRW 3.920,00 | KRW 3.850,00 | 3,06K |
| 2026-08-19 | KRW 3.850,00 | -2,04 % | KRW 3.930,00 | KRW 3.970,00 | KRW 3.850,00 | 11,91K |
| 2026-08-18 | KRW 3.930,00 | -0,88 % | KRW 3.945,00 | KRW 3.960,00 | KRW 3.830,00 | 7,45K |
| 2026-08-14 | KRW 3.965,00 | +0,63 % | KRW 3.940,00 | KRW 3.965,00 | KRW 3.890,00 | 2,90K |
| 2026-08-13 | KRW 3.940,00 | +0,90 % | KRW 3.905,00 | KRW 4.015,00 | KRW 3.890,00 | 21,48K |
| 2026-08-12 | KRW 3.905,00 | -1,88 % | KRW 3.980,00 | KRW 4.025,00 | KRW 3.900,00 | 5,75K |
| 2026-08-11 | KRW 3.980,00 | +0,51 % | KRW 3.960,00 | KRW 4.045,00 | KRW 3.920,00 | 16,42K |
| 2026-08-10 | KRW 3.960,00 | +3,13 % | KRW 3.875,00 | KRW 3.965,00 | KRW 3.845,00 | 27,39K |
| 2026-08-07 | KRW 3.840,00 | +0,39 % | KRW 3.825,00 | KRW 3.940,00 | KRW 3.810,00 | 2,84K |
| 2026-08-06 | KRW 3.825,00 | +0,26 % | KRW 3.825,00 | KRW 3.915,00 | KRW 3.780,00 | 27,72K |
| 2026-08-05 | KRW 3.815,00 | +0,39 % | KRW 3.800,00 | KRW 3.875,00 | KRW 3.755,00 | 9,25K |
| 2026-08-04 | KRW 3.800,00 | +4,68 % | KRW 3.630,00 | KRW 3.860,00 | KRW 3.625,00 | 19,60K |
| 2026-08-03 | KRW 3.630,00 | +0,28 % | KRW 3.700,00 | KRW 3.770,00 | KRW 3.550,00 | 19,11K |
| 2026-07-31 | KRW 3.620,00 | +3,58 % | KRW 3.535,00 | KRW 3.685,00 | KRW 3.535,00 | 12,63K |
| 2026-07-30 | KRW 3.495,00 | -0,57 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.455,00 | 90,42K |
| 2026-07-29 | KRW 3.515,00 | -3,70 % | KRW 3.690,00 | KRW 3.795,00 | KRW 3.455,00 | 87,93K |
| 2026-07-28 | KRW 3.650,00 | -1,62 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.640,00 | 10,67K |
| 2026-07-27 | KRW 3.710,00 | -0,54 % | KRW 3.775,00 | KRW 3.955,00 | KRW 3.660,00 | 30,26K |
| 2026-07-24 | KRW 3.730,00 | -1,32 % | KRW 3.780,00 | KRW 3.900,00 | KRW 3.730,00 | 44,38K |
| 2026-07-23 | KRW 3.780,00 | +0,93 % | KRW 3.745,00 | KRW 3.785,00 | KRW 3.720,00 | 3,94K |
| 2026-07-22 | KRW 3.745,00 | -1,06 % | KRW 3.790,00 | KRW 3.795,00 | KRW 3.710,00 | 41,16K |
| 2026-07-21 | KRW 3.785,00 | +2,30 % | KRW 3.700,00 | KRW 3.830,00 | KRW 3.695,00 | 6,05K |
| 2026-07-20 | KRW 3.700,00 | -0,67 % | KRW 3.765,00 | KRW 4.000,00 | KRW 3.700,00 | 21,87K |
| 2026-07-16 | KRW 3.725,00 | -2,23 % | KRW 3.865,00 | KRW 3.865,00 | KRW 3.725,00 | 53,34K |
| 2026-07-15 | KRW 3.810,00 | 0,00 % | KRW 3.885,00 | KRW 4.010,00 | KRW 3.810,00 | 8,73K |
| 2026-07-14 | KRW 3.810,00 | -1,04 % | KRW 3.855,00 | KRW 4.090,00 | KRW 3.810,00 | 10,82K |
| 2026-07-13 | KRW 3.850,00 | -0,39 % | KRW 3.980,00 | KRW 3.985,00 | KRW 3.850,00 | 13,57K |
| 2026-07-10 | KRW 3.865,00 | +0,39 % | KRW 3.850,00 | KRW 3.925,00 | KRW 3.850,00 | 2,97K |
| 2026-07-09 | KRW 3.850,00 | -4,11 % | KRW 4.015,00 | KRW 4.015,00 | KRW 3.850,00 | 22,84K |
| 2026-07-08 | KRW 4.015,00 | 0,00 % | KRW 4.015,00 | KRW 4.065,00 | KRW 3.900,00 | 16,61K |
| 2026-07-07 | KRW 4.015,00 | -0,62 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.930,00 | 7,80K |
| 2026-07-06 | KRW 4.040,00 | +2,54 % | KRW 3.910,00 | KRW 4.070,00 | KRW 3.910,00 | 35,40K |
| 2026-07-03 | KRW 3.940,00 | +0,64 % | KRW 3.915,00 | KRW 3.945,00 | KRW 3.830,00 | 22,18K |
| 2026-07-02 | KRW 3.915,00 | -0,38 % | KRW 3.930,00 | KRW 3.990,00 | KRW 3.880,00 | 7,89K |
| 2026-07-01 | KRW 3.930,00 | +0,13 % | KRW 3.925,00 | KRW 3.950,00 | KRW 3.870,00 | 9,20K |
| 2026-06-30 | KRW 3.925,00 | +0,90 % | KRW 3.895,00 | KRW 3.925,00 | KRW 3.870,00 | 7,26K |
| 2026-06-29 | KRW 3.890,00 | +2,50 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.780,00 | 7,17K |
| 2026-06-26 | KRW 3.795,00 | -0,52 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.740,00 | 25,81K |
| 2026-06-25 | KRW 3.815,00 | 0,00 % | KRW 3.815,00 | KRW 3.850,00 | KRW 3.780,00 | 17,01K |
| 2026-06-24 | KRW 3.815,00 | +1,06 % | KRW 3.755,00 | KRW 3.815,00 | KRW 3.740,00 | 14,36K |
| 2026-06-23 | KRW 3.775,00 | -2,45 % | KRW 3.870,00 | KRW 3.930,00 | KRW 3.705,00 | 30,66K |
| 2026-06-22 | KRW 3.870,00 | -1,15 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.830,00 | 17,73K |
| 2026-06-19 | KRW 3.915,00 | -0,51 % | KRW 3.935,00 | KRW 3.995,00 | KRW 3.860,00 | 18,86K |
| 2026-06-18 | KRW 3.935,00 | -2,36 % | KRW 4.030,00 | KRW 4.050,00 | KRW 3.935,00 | 28,00K |
| 2026-06-17 | KRW 4.030,00 | +2,41 % | KRW 3.975,00 | KRW 4.095,00 | KRW 3.920,00 | 105,84K |
| 2026-06-16 | KRW 3.935,00 | +1,16 % | KRW 3.895,00 | KRW 4.040,00 | KRW 3.895,00 | 172,55K |
| 2026-06-15 | KRW 3.890,00 | -6,27 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.860,00 | 285,93K |
| 2026-06-12 | KRW 4.150,00 | +5,06 % | KRW 3.950,00 | KRW 4.180,00 | KRW 3.950,00 | 208,77K |
| 2026-06-11 | KRW 3.950,00 | -2,47 % | KRW 4.050,00 | KRW 4.090,00 | KRW 3.905,00 | 222,83K |
| 2026-06-10 | KRW 4.050,00 | -1,22 % | KRW 4.085,00 | KRW 4.160,00 | KRW 4.000,00 | 296,11K |
| 2026-06-09 | KRW 4.100,00 | -1,20 % | KRW 4.195,00 | KRW 4.195,00 | KRW 4.080,00 | 23,40K |
| 2026-06-08 | KRW 4.150,00 | -1,43 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.045,00 | 63,67K |
| 2026-06-05 | KRW 4.210,00 | +0,24 % | KRW 4.080,00 | KRW 4.220,00 | KRW 4.080,00 | 74,43K |
| 2026-06-04 | KRW 4.200,00 | +0,24 % | KRW 4.145,00 | KRW 4.200,00 | KRW 4.060,00 | 19,91K |
| 2026-06-02 | KRW 4.190,00 | +2,20 % | KRW 4.090,00 | KRW 4.190,00 | KRW 4.030,00 | 44,00K |
| 2026-06-01 | KRW 4.100,00 | -1,91 % | KRW 4.180,00 | KRW 4.190,00 | KRW 4.080,00 | 69,17K |
| 2026-05-29 | KRW 4.180,00 | +0,12 % | KRW 4.150,00 | KRW 4.180,00 | KRW 4.085,00 | 28,51K |
| 2026-05-28 | KRW 4.175,00 | -1,53 % | KRW 4.240,00 | KRW 4.240,00 | KRW 4.155,00 | 32,27K |
| 2026-05-27 | KRW 4.240,00 | +0,36 % | KRW 4.250,00 | KRW 4.270,00 | KRW 4.175,00 | 16,46K |
| 2026-05-26 | KRW 4.225,00 | +0,72 % | KRW 4.195,00 | KRW 4.270,00 | KRW 4.180,00 | 27,09K |
| 2026-05-22 | KRW 4.195,00 | -0,12 % | KRW 4.200,00 | KRW 4.250,00 | KRW 4.160,00 | 51,28K |
| 2026-05-21 | KRW 4.200,00 | -0,94 % | KRW 4.240,00 | KRW 4.255,00 | KRW 4.150,00 | 71,26K |