LOTTE rental co., ltd. 089860
KRX · Südkorea · Finanzen
KRW 51.000,00+400,00 (+0,79 %)
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 51.000,00 | +0,79 % | KRW 50.400,00 | KRW 52.100,00 | KRW 50.300,00 | 177,64K |
| 2026-09-30 | KRW 50.600,00 | +1,71 % | KRW 49.850,00 | KRW 50.800,00 | KRW 49.600,00 | 78,71K |
| 2026-09-29 | KRW 49.750,00 | +0,10 % | KRW 49.000,00 | KRW 49.800,00 | KRW 49.000,00 | 35,16K |
| 2026-09-28 | KRW 49.700,00 | +0,10 % | KRW 49.550,00 | KRW 50.000,00 | KRW 49.100,00 | 37,95K |
| 2026-09-23 | KRW 49.650,00 | 0,00 % | KRW 49.700,00 | KRW 49.950,00 | KRW 49.400,00 | 25,99K |
| 2026-09-22 | KRW 49.650,00 | +0,91 % | KRW 49.050,00 | KRW 50.200,00 | KRW 49.000,00 | 59,31K |
| 2026-09-21 | KRW 49.200,00 | +0,61 % | KRW 49.550,00 | KRW 51.000,00 | KRW 48.850,00 | 71,67K |
| 2026-09-18 | KRW 48.900,00 | +0,62 % | KRW 48.250,00 | KRW 50.200,00 | KRW 48.250,00 | 81,76K |
| 2026-09-17 | KRW 48.600,00 | +0,93 % | KRW 47.700,00 | KRW 48.650,00 | KRW 47.450,00 | 72,84K |
| 2026-09-16 | KRW 48.150,00 | -0,52 % | KRW 47.750,00 | KRW 48.750,00 | KRW 47.250,00 | 83,66K |
| 2026-09-15 | KRW 48.400,00 | -2,42 % | KRW 49.300,00 | KRW 49.600,00 | KRW 48.350,00 | 83,78K |
| 2026-09-14 | KRW 49.600,00 | +0,61 % | KRW 48.500,00 | KRW 49.700,00 | KRW 48.500,00 | 43,04K |
| 2026-09-11 | KRW 49.300,00 | +0,41 % | KRW 48.300,00 | KRW 49.300,00 | KRW 48.150,00 | 43,54K |
| 2026-09-10 | KRW 49.100,00 | +0,82 % | KRW 48.250,00 | KRW 49.500,00 | KRW 47.650,00 | 59,40K |
| 2026-09-09 | KRW 48.700,00 | -1,81 % | KRW 49.150,00 | KRW 49.350,00 | KRW 47.300,00 | 112,04K |
| 2026-09-08 | KRW 49.600,00 | -1,39 % | KRW 50.200,00 | KRW 50.300,00 | KRW 49.250,00 | 128,30K |
| 2026-09-07 | KRW 50.300,00 | -1,18 % | KRW 50.200,00 | KRW 51.800,00 | KRW 50.000,00 | 58,92K |
| 2026-09-04 | KRW 50.900,00 | +0,99 % | KRW 50.300,00 | KRW 51.000,00 | KRW 49.600,00 | 89,49K |
| 2026-09-03 | KRW 50.400,00 | -0,20 % | KRW 50.400,00 | KRW 51.500,00 | KRW 49.650,00 | 160,26K |
| 2026-09-02 | KRW 50.500,00 | -1,75 % | KRW 50.700,00 | KRW 51.500,00 | KRW 49.650,00 | 141,90K |
| 2026-09-01 | KRW 51.400,00 | +8,55 % | KRW 47.300,00 | KRW 53.100,00 | KRW 47.100,00 | 439,19K |
| 2026-08-31 | KRW 47.350,00 | -0,73 % | KRW 47.200,00 | KRW 47.700,00 | KRW 46.900,00 | 83,09K |
| 2026-08-28 | KRW 47.700,00 | +0,95 % | KRW 47.400,00 | KRW 48.300,00 | KRW 46.750,00 | 70,39K |
| 2026-08-27 | KRW 47.250,00 | -0,53 % | KRW 47.500,00 | KRW 47.600,00 | KRW 46.500,00 | 77,14K |
| 2026-08-26 | KRW 47.500,00 | +0,11 % | KRW 48.000,00 | KRW 48.000,00 | KRW 46.650,00 | 82,80K |
| 2026-08-25 | KRW 47.450,00 | +2,71 % | KRW 46.200,00 | KRW 48.000,00 | KRW 45.550,00 | 220,45K |
| 2026-08-24 | KRW 46.200,00 | +0,65 % | KRW 46.300,00 | KRW 47.700,00 | KRW 45.650,00 | 134,17K |
| 2026-08-21 | KRW 45.900,00 | 0,00 % | KRW 45.450,00 | KRW 46.050,00 | KRW 45.000,00 | 105,43K |
| 2026-08-20 | KRW 45.900,00 | -2,03 % | KRW 47.000,00 | KRW 48.750,00 | KRW 45.450,00 | 266,26K |
| 2026-08-19 | KRW 46.850,00 | +3,42 % | KRW 45.050,00 | KRW 46.900,00 | KRW 44.550,00 | 265,37K |
| 2026-08-18 | KRW 45.300,00 | +0,67 % | KRW 44.550,00 | KRW 45.700,00 | KRW 44.000,00 | 208,12K |
| 2026-08-14 | KRW 45.000,00 | +5,88 % | KRW 42.800,00 | KRW 45.300,00 | KRW 42.300,00 | 186,64K |
| 2026-08-13 | KRW 42.500,00 | -3,41 % | KRW 43.300,00 | KRW 43.500,00 | KRW 42.000,00 | 204,14K |
| 2026-08-12 | KRW 44.000,00 | -2,22 % | KRW 45.400,00 | KRW 45.400,00 | KRW 41.200,00 | 286,42K |
| 2026-08-11 | KRW 45.000,00 | +5,14 % | KRW 42.600,00 | KRW 46.600,00 | KRW 40.600,00 | 590,66K |
| 2026-08-10 | KRW 42.800,00 | +5,94 % | KRW 41.600,00 | KRW 43.450,00 | KRW 41.100,00 | 221,17K |
| 2026-08-07 | KRW 40.400,00 | +0,75 % | KRW 40.100,00 | KRW 40.550,00 | KRW 39.750,00 | 98,53K |
| 2026-08-06 | KRW 40.100,00 | +1,78 % | KRW 39.050,00 | KRW 40.250,00 | KRW 38.900,00 | 101,40K |
| 2026-08-05 | KRW 39.400,00 | 0,00 % | KRW 39.900,00 | KRW 39.900,00 | KRW 38.650,00 | 52,86K |
| 2026-08-04 | KRW 39.400,00 | +1,16 % | KRW 38.950,00 | KRW 39.450,00 | KRW 38.600,00 | 67,75K |
| 2026-08-03 | KRW 38.950,00 | -1,02 % | KRW 39.200,00 | KRW 39.550,00 | KRW 38.300,00 | 81,15K |
| 2026-07-31 | KRW 39.350,00 | +4,79 % | KRW 38.050,00 | KRW 39.600,00 | KRW 37.800,00 | 112,74K |
| 2026-07-30 | KRW 37.550,00 | +1,49 % | KRW 36.600,00 | KRW 38.100,00 | KRW 36.200,00 | 108,10K |
| 2026-07-29 | KRW 37.000,00 | -5,01 % | KRW 38.000,00 | KRW 39.600,00 | KRW 34.600,00 | 211,77K |
| 2026-07-28 | KRW 38.950,00 | -2,63 % | KRW 39.200,00 | KRW 39.450,00 | KRW 38.500,00 | 58,95K |
| 2026-07-27 | KRW 40.000,00 | 0,00 % | KRW 39.900,00 | KRW 40.400,00 | KRW 39.450,00 | 49,62K |
| 2026-07-24 | KRW 40.000,00 | +0,13 % | KRW 39.950,00 | KRW 41.400,00 | KRW 39.300,00 | 165,19K |
| 2026-07-23 | KRW 39.950,00 | +3,36 % | KRW 38.300,00 | KRW 40.300,00 | KRW 38.250,00 | 157,35K |
| 2026-07-22 | KRW 38.650,00 | +5,31 % | KRW 36.750,00 | KRW 40.100,00 | KRW 36.700,00 | 198,40K |
| 2026-07-21 | KRW 36.700,00 | 0,00 % | KRW 36.300,00 | KRW 37.600,00 | KRW 36.200,00 | 68,69K |
| 2026-07-20 | KRW 36.700,00 | -0,14 % | KRW 36.750,00 | KRW 37.850,00 | KRW 35.850,00 | 91,16K |
| 2026-07-16 | KRW 36.750,00 | +8,09 % | KRW 34.000,00 | KRW 37.350,00 | KRW 34.000,00 | 220,50K |
| 2026-07-15 | KRW 34.000,00 | -1,73 % | KRW 34.250,00 | KRW 35.100,00 | KRW 33.750,00 | 49,54K |
| 2026-07-14 | KRW 34.600,00 | +1,17 % | KRW 33.750,00 | KRW 35.100,00 | KRW 33.600,00 | 95,01K |
| 2026-07-13 | KRW 34.200,00 | +3,01 % | KRW 33.000,00 | KRW 34.600,00 | KRW 33.000,00 | 109,46K |
| 2026-07-10 | KRW 33.200,00 | +2,95 % | KRW 32.250,00 | KRW 33.600,00 | KRW 32.200,00 | 63,52K |
| 2026-07-09 | KRW 32.250,00 | +0,31 % | KRW 31.750,00 | KRW 32.750,00 | KRW 31.700,00 | 50,94K |
| 2026-07-08 | KRW 32.150,00 | -1,38 % | KRW 32.100,00 | KRW 32.600,00 | KRW 31.500,00 | 50,68K |
| 2026-07-07 | KRW 32.600,00 | +3,33 % | KRW 31.450,00 | KRW 32.600,00 | KRW 31.200,00 | 67,85K |
| 2026-07-06 | KRW 31.550,00 | +4,13 % | KRW 30.700,00 | KRW 32.000,00 | KRW 30.450,00 | 37,00K |
| 2026-07-03 | KRW 30.300,00 | -0,33 % | KRW 30.400,00 | KRW 30.500,00 | KRW 29.300,00 | 45,01K |
| 2026-07-02 | KRW 30.400,00 | -4,85 % | KRW 30.950,00 | KRW 31.950,00 | KRW 30.400,00 | 76,13K |
| 2026-07-01 | KRW 31.950,00 | +13,70 % | KRW 29.800,00 | KRW 32.100,00 | KRW 29.150,00 | 147,00K |
| 2026-06-30 | KRW 28.100,00 | -1,23 % | KRW 28.150,00 | KRW 28.450,00 | KRW 27.750,00 | 21,83K |
| 2026-06-29 | KRW 28.450,00 | +4,21 % | KRW 26.800,00 | KRW 28.550,00 | KRW 26.800,00 | 23,82K |
| 2026-06-26 | KRW 27.300,00 | -0,73 % | KRW 27.500,00 | KRW 27.500,00 | KRW 26.650,00 | 34,97K |
| 2026-06-25 | KRW 27.500,00 | -0,54 % | KRW 27.750,00 | KRW 27.800,00 | KRW 27.100,00 | 34,77K |
| 2026-06-24 | KRW 27.650,00 | 0,00 % | KRW 27.700,00 | KRW 27.800,00 | KRW 27.050,00 | 49,91K |
| 2026-06-23 | KRW 27.650,00 | -3,83 % | KRW 28.950,00 | KRW 28.950,00 | KRW 27.600,00 | 61,79K |
| 2026-06-22 | KRW 28.750,00 | -2,54 % | KRW 29.500,00 | KRW 29.500,00 | KRW 28.550,00 | 41,43K |
| 2026-06-19 | KRW 29.500,00 | -1,83 % | KRW 30.050,00 | KRW 30.300,00 | KRW 29.200,00 | 31,30K |
| 2026-06-18 | KRW 30.050,00 | -3,84 % | KRW 31.250,00 | KRW 31.300,00 | KRW 30.050,00 | 47,93K |
| 2026-06-17 | KRW 31.250,00 | -1,11 % | KRW 31.900,00 | KRW 31.950,00 | KRW 31.150,00 | 21,70K |
| 2026-06-16 | KRW 31.600,00 | +0,48 % | KRW 31.800,00 | KRW 31.800,00 | KRW 31.200,00 | 27,94K |
| 2026-06-15 | KRW 31.450,00 | +2,11 % | KRW 31.000,00 | KRW 31.850,00 | KRW 30.850,00 | 44,32K |
| 2026-06-12 | KRW 30.800,00 | +0,65 % | KRW 30.750,00 | KRW 31.100,00 | KRW 30.550,00 | 31,70K |
| 2026-06-11 | KRW 30.600,00 | +2,34 % | KRW 29.500,00 | KRW 32.400,00 | KRW 29.150,00 | 47,76K |
| 2026-06-10 | KRW 29.900,00 | -1,32 % | KRW 29.750,00 | KRW 30.450,00 | KRW 29.500,00 | 1 |
| 2026-06-09 | KRW 30.300,00 | +3,24 % | KRW 29.650,00 | KRW 30.500,00 | KRW 29.250,00 | 49,78K |
| 2026-06-08 | KRW 29.350,00 | -2,33 % | KRW 29.200,00 | KRW 29.900,00 | KRW 28.800,00 | 42,36K |
| 2026-06-05 | KRW 30.050,00 | -2,28 % | KRW 30.750,00 | KRW 30.750,00 | KRW 29.700,00 | 62,64K |
| 2026-06-04 | KRW 30.750,00 | -0,49 % | KRW 30.950,00 | KRW 31.100,00 | KRW 30.550,00 | 49,23K |
| 2026-06-02 | KRW 30.900,00 | -0,96 % | KRW 31.200,00 | KRW 31.750,00 | KRW 30.650,00 | 93,60K |
| 2026-06-01 | KRW 31.200,00 | -0,16 % | KRW 31.000,00 | KRW 31.850,00 | KRW 30.750,00 | 62,53K |
| 2026-05-29 | KRW 31.250,00 | -0,32 % | KRW 31.450,00 | KRW 31.600,00 | KRW 30.600,00 | 58,85K |
| 2026-05-28 | KRW 31.350,00 | -0,32 % | KRW 31.500,00 | KRW 31.600,00 | KRW 30.900,00 | 30,30K |
| 2026-05-27 | KRW 31.450,00 | -0,16 % | KRW 31.550,00 | KRW 32.300,00 | KRW 31.050,00 | 64,86K |
| 2026-05-26 | KRW 31.500,00 | -1,25 % | KRW 31.950,00 | KRW 32.100,00 | KRW 31.300,00 | 93,84K |
| 2026-05-22 | KRW 31.900,00 | +0,31 % | KRW 31.850,00 | KRW 32.300,00 | KRW 31.750,00 | 37,27K |
| 2026-05-21 | KRW 31.800,00 | +1,11 % | KRW 31.600,00 | KRW 32.300,00 | KRW 31.400,00 | 60,16K |