E KOCREF CR-REIT 088260
KRX · Südkorea · Finanzen
KRW 3.245,00+15,00 (+0,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.242,00 | +0,37 % | KRW 3.245,00 | KRW 3.285,00 | KRW 3.185,00 | 20,40K |
| 2026-10-01 | KRW 3.230,00 | -1,82 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.195,00 | 119,14K |
| 2026-09-30 | KRW 3.290,00 | +0,15 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.185,00 | 91,61K |
| 2026-09-29 | KRW 3.285,00 | -0,30 % | KRW 3.275,00 | KRW 3.285,00 | KRW 3.230,00 | 60,08K |
| 2026-09-28 | KRW 3.295,00 | +0,61 % | KRW 3.275,00 | KRW 3.295,00 | KRW 3.210,00 | 48,66K |
| 2026-09-23 | KRW 3.275,00 | -0,15 % | KRW 3.280,00 | KRW 3.325,00 | KRW 3.240,00 | 18,70K |
| 2026-09-22 | KRW 3.280,00 | -0,30 % | KRW 3.280,00 | KRW 3.320,00 | KRW 3.265,00 | 36,24K |
| 2026-09-21 | KRW 3.290,00 | -1,20 % | KRW 3.330,00 | KRW 3.350,00 | KRW 3.275,00 | 86,92K |
| 2026-09-18 | KRW 3.330,00 | +1,22 % | KRW 3.295,00 | KRW 3.350,00 | KRW 3.260,00 | 46,08K |
| 2026-09-17 | KRW 3.290,00 | +1,86 % | KRW 3.230,00 | KRW 3.290,00 | KRW 3.220,00 | 17,44K |
| 2026-09-16 | KRW 3.230,00 | -0,46 % | KRW 3.215,00 | KRW 3.255,00 | KRW 3.210,00 | 89,09K |
| 2026-09-15 | KRW 3.245,00 | +0,31 % | KRW 3.225,00 | KRW 3.245,00 | KRW 3.190,00 | 28,42K |
| 2026-09-14 | KRW 3.235,00 | +1,09 % | KRW 3.165,00 | KRW 3.235,00 | KRW 3.145,00 | 52,17K |
| 2026-09-11 | KRW 3.200,00 | 0,00 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.160,00 | 36,85K |
| 2026-09-10 | KRW 3.200,00 | +0,47 % | KRW 3.185,00 | KRW 3.230,00 | KRW 3.150,00 | 35,04K |
| 2026-09-09 | KRW 3.185,00 | +0,63 % | KRW 3.145,00 | KRW 3.230,00 | KRW 3.135,00 | 20,08K |
| 2026-09-08 | KRW 3.165,00 | -0,78 % | KRW 3.180,00 | KRW 3.225,00 | KRW 3.150,00 | 66,41K |
| 2026-09-07 | KRW 3.190,00 | -0,47 % | KRW 3.195,00 | KRW 3.225,00 | KRW 3.160,00 | 61,18K |
| 2026-09-04 | KRW 3.205,00 | +0,16 % | KRW 3.205,00 | KRW 3.230,00 | KRW 3.180,00 | 53,32K |
| 2026-09-03 | KRW 3.200,00 | -0,31 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.170,00 | 109,12K |
| 2026-09-02 | KRW 3.210,00 | +0,31 % | KRW 3.165,00 | KRW 3.305,00 | KRW 3.165,00 | 93,64K |
| 2026-09-01 | KRW 3.200,00 | -0,31 % | KRW 3.205,00 | KRW 3.245,00 | KRW 3.120,00 | 112,16K |
| 2026-08-31 | KRW 3.210,00 | +0,78 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.165,00 | 57,01K |
| 2026-08-28 | KRW 3.185,00 | +2,41 % | KRW 3.110,00 | KRW 3.195,00 | KRW 3.105,00 | 77,91K |
| 2026-08-27 | KRW 3.110,00 | -1,58 % | KRW 3.165,00 | KRW 3.180,00 | KRW 3.090,00 | 74,22K |
| 2026-08-26 | KRW 3.160,00 | -0,16 % | KRW 3.160,00 | KRW 3.165,00 | KRW 3.090,00 | 119,48K |
| 2026-08-25 | KRW 3.165,00 | +0,16 % | KRW 3.160,00 | KRW 3.180,00 | KRW 3.135,00 | 68,78K |
| 2026-08-24 | KRW 3.160,00 | -0,63 % | KRW 3.160,00 | KRW 3.185,00 | KRW 3.120,00 | 107,83K |
| 2026-08-21 | KRW 3.180,00 | +0,16 % | KRW 3.145,00 | KRW 3.180,00 | KRW 3.075,00 | 79,77K |
| 2026-08-20 | KRW 3.175,00 | -0,63 % | KRW 3.195,00 | KRW 3.210,00 | KRW 3.130,00 | 83,81K |
| 2026-08-19 | KRW 3.195,00 | -0,62 % | KRW 3.170,00 | KRW 3.230,00 | KRW 3.160,00 | 74,23K |
| 2026-08-18 | KRW 3.215,00 | +0,31 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.140,00 | 68,47K |
| 2026-08-14 | KRW 3.205,00 | +3,05 % | KRW 3.110,00 | KRW 3.205,00 | KRW 3.110,00 | 52,38K |
| 2026-08-13 | KRW 3.110,00 | -1,58 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.090,00 | 152,40K |
| 2026-08-12 | KRW 3.160,00 | +0,48 % | KRW 3.140,00 | KRW 3.240,00 | KRW 3.115,00 | 158,44K |
| 2026-08-11 | KRW 3.145,00 | +4,14 % | KRW 3.020,00 | KRW 3.225,00 | KRW 3.020,00 | 130,43K |
| 2026-08-10 | KRW 3.020,00 | +2,90 % | KRW 2.940,00 | KRW 3.050,00 | KRW 2.940,00 | 82,55K |
| 2026-08-07 | KRW 2.935,00 | +2,98 % | KRW 2.855,00 | KRW 2.935,00 | KRW 2.855,00 | 62,41K |
| 2026-08-06 | KRW 2.850,00 | +0,88 % | KRW 2.845,00 | KRW 2.865,00 | KRW 2.800,00 | 69,40K |
| 2026-08-05 | KRW 2.825,00 | -3,09 % | KRW 2.905,00 | KRW 2.930,00 | KRW 2.765,00 | 285,10K |
| 2026-08-04 | KRW 2.915,00 | -1,02 % | KRW 2.945,00 | KRW 2.965,00 | KRW 2.865,00 | 119,62K |
| 2026-08-03 | KRW 2.945,00 | -0,34 % | KRW 2.955,00 | KRW 3.070,00 | KRW 2.930,00 | 70,77K |
| 2026-07-31 | KRW 2.955,00 | -1,50 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.915,00 | 133,92K |
| 2026-07-30 | KRW 3.000,00 | -0,33 % | KRW 3.010,00 | KRW 3.070,00 | KRW 2.975,00 | 99,40K |
| 2026-07-29 | KRW 3.010,00 | 0,00 % | KRW 3.010,00 | KRW 3.100,00 | KRW 2.945,00 | 109,95K |
| 2026-07-28 | KRW 3.010,00 | -4,14 % | KRW 3.140,00 | KRW 3.145,00 | KRW 3.000,00 | 69,08K |
| 2026-07-27 | KRW 3.140,00 | +1,62 % | KRW 3.090,00 | KRW 3.140,00 | KRW 3.090,00 | 45,13K |
| 2026-07-24 | KRW 3.090,00 | +0,98 % | KRW 3.040,00 | KRW 3.105,00 | KRW 3.040,00 | 64,28K |
| 2026-07-23 | KRW 3.060,00 | +2,68 % | KRW 2.980,00 | KRW 3.060,00 | KRW 2.980,00 | 95,32K |
| 2026-07-22 | KRW 2.980,00 | -0,50 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.860,00 | 270,65K |
| 2026-07-21 | KRW 2.995,00 | -6,11 % | KRW 3.225,00 | KRW 3.225,00 | KRW 2.930,00 | 507,00K |
| 2026-07-20 | KRW 3.190,00 | -2,15 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.170,00 | 182,38K |
| 2026-07-16 | KRW 3.260,00 | -2,54 % | KRW 3.340,00 | KRW 3.375,00 | KRW 3.260,00 | 230,17K |
| 2026-07-15 | KRW 3.345,00 | -2,76 % | KRW 3.390,00 | KRW 3.430,00 | KRW 3.260,00 | 286,75K |
| 2026-07-14 | KRW 3.440,00 | +1,93 % | KRW 3.370,00 | KRW 3.445,00 | KRW 3.340,00 | 148,66K |
| 2026-07-13 | KRW 3.375,00 | -1,46 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.360,00 | 87,71K |
| 2026-07-10 | KRW 3.425,00 | +0,29 % | KRW 3.415,00 | KRW 3.490,00 | KRW 3.400,00 | 54,59K |
| 2026-07-09 | KRW 3.415,00 | -1,30 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.390,00 | 138,86K |
| 2026-07-08 | KRW 3.460,00 | -0,57 % | KRW 3.480,00 | KRW 3.500,00 | KRW 3.420,00 | 60,91K |
| 2026-07-07 | KRW 3.480,00 | +1,02 % | KRW 3.475,00 | KRW 3.500,00 | KRW 3.415,00 | 99,86K |
| 2026-07-06 | KRW 3.445,00 | +1,92 % | KRW 3.380,00 | KRW 3.475,00 | KRW 3.355,00 | 152,85K |
| 2026-07-03 | KRW 3.380,00 | -0,15 % | KRW 3.385,00 | KRW 3.495,00 | KRW 3.350,00 | 182,92K |
| 2026-07-02 | KRW 3.385,00 | -1,17 % | KRW 3.430,00 | KRW 3.450,00 | KRW 3.365,00 | 176,63K |
| 2026-07-01 | KRW 3.425,00 | +0,74 % | KRW 3.400,00 | KRW 3.430,00 | KRW 3.370,00 | 63,61K |
| 2026-06-30 | KRW 3.400,00 | -0,73 % | KRW 3.445,00 | KRW 3.465,00 | KRW 3.370,00 | 101,33K |
| 2026-06-29 | KRW 3.425,00 | -2,56 % | KRW 3.460,00 | KRW 3.480,00 | KRW 3.370,00 | 235,40K |
| 2026-06-26 | KRW 3.515,00 | +0,14 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.435,00 | 246,48K |
| 2026-06-25 | KRW 3.510,00 | +0,57 % | KRW 3.540,00 | KRW 3.585,00 | KRW 3.460,00 | 158,07K |
| 2026-06-24 | KRW 3.490,00 | +3,25 % | KRW 3.380,00 | KRW 3.510,00 | KRW 3.330,00 | 161,13K |
| 2026-06-23 | KRW 3.380,00 | -3,29 % | KRW 3.495,00 | KRW 3.550,00 | KRW 3.355,00 | 305,67K |
| 2026-06-22 | KRW 3.495,00 | -2,51 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.470,00 | 217,51K |
| 2026-06-19 | KRW 3.585,00 | +1,99 % | KRW 3.505,00 | KRW 3.680,00 | KRW 3.460,00 | 528,67K |
| 2026-06-18 | KRW 3.515,00 | +1,44 % | KRW 3.470,00 | KRW 3.545,00 | KRW 3.450,00 | 1,63M |
| 2026-06-17 | KRW 3.465,00 | +2,51 % | KRW 3.385,00 | KRW 3.490,00 | KRW 3.355,00 | 1,64M |
| 2026-06-16 | KRW 3.380,00 | +0,30 % | KRW 3.370,00 | KRW 3.410,00 | KRW 3.265,00 | 1,36M |
| 2026-06-15 | KRW 3.370,00 | -5,87 % | KRW 3.580,00 | KRW 3.705,00 | KRW 3.355,00 | 1,46M |
| 2026-06-12 | KRW 3.580,00 | -3,24 % | KRW 3.825,00 | KRW 3.855,00 | KRW 3.455,00 | 1,51M |
| 2026-06-11 | KRW 3.700,00 | -6,33 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.610,00 | 1,57M |
| 2026-06-10 | KRW 3.950,00 | +1,02 % | KRW 3.890,00 | KRW 4.130,00 | KRW 3.815,00 | 441,00K |
| 2026-06-09 | KRW 3.910,00 | +2,76 % | KRW 3.855,00 | KRW 3.985,00 | KRW 3.805,00 | 63,31K |
| 2026-06-08 | KRW 3.805,00 | -2,56 % | KRW 3.950,00 | KRW 3.985,00 | KRW 3.710,00 | 51,80K |
| 2026-06-05 | KRW 3.905,00 | +2,76 % | KRW 3.825,00 | KRW 3.930,00 | KRW 3.760,00 | 46,12K |
| 2026-06-04 | KRW 3.800,00 | +3,40 % | KRW 3.750,00 | KRW 3.880,00 | KRW 3.680,00 | 100,08K |
| 2026-06-02 | KRW 3.675,00 | -3,80 % | KRW 3.900,00 | KRW 3.980,00 | KRW 3.550,00 | 346,72K |
| 2026-06-01 | KRW 3.820,00 | -6,83 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.790,00 | 273,27K |
| 2026-05-29 | KRW 4.100,00 | -1,91 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.060,00 | 51,52K |
| 2026-05-28 | KRW 4.180,00 | -4,57 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.085,00 | 323,83K |
| 2026-05-27 | KRW 4.380,00 | +0,11 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.295,00 | 54,22K |
| 2026-05-26 | KRW 4.375,00 | +0,11 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.230,00 | 251,50K |
| 2026-05-22 | KRW 4.370,00 | +2,82 % | KRW 4.255,00 | KRW 4.400,00 | KRW 4.150,00 | 74,53K |