KOREA ASSET IN TRUST CO. LTD 123890
KRX · Südkorea · Finanzen
KRW 2.390,00-25,00 (-1,04 %)
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 2.390,00 | -1,04 % | KRW 2.420,00 | KRW 2.430,00 | KRW 2.385,00 | 120,67K |
| 2026-10-01 | KRW 2.415,00 | +0,21 % | KRW 2.420,00 | KRW 2.435,00 | KRW 2.405,00 | 80,38K |
| 2026-09-30 | KRW 2.410,00 | -0,62 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.405,00 | 80,14K |
| 2026-09-29 | KRW 2.425,00 | -2,22 % | KRW 2.465,00 | KRW 2.470,00 | KRW 2.415,00 | 99,62K |
| 2026-09-28 | KRW 2.480,00 | +2,27 % | KRW 2.425,00 | KRW 2.480,00 | KRW 2.420,00 | 175,24K |
| 2026-09-23 | KRW 2.425,00 | -0,21 % | KRW 2.435,00 | KRW 2.450,00 | KRW 2.415,00 | 73,43K |
| 2026-09-22 | KRW 2.430,00 | -0,41 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.425,00 | 157,16K |
| 2026-09-21 | KRW 2.440,00 | -0,61 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.425,00 | 120,49K |
| 2026-09-18 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.475,00 | KRW 2.440,00 | 137,35K |
| 2026-09-17 | KRW 2.455,00 | -0,41 % | KRW 2.465,00 | KRW 2.475,00 | KRW 2.440,00 | 164,40K |
| 2026-09-16 | KRW 2.465,00 | -1,00 % | KRW 2.490,00 | KRW 2.500,00 | KRW 2.450,00 | 109,67K |
| 2026-09-15 | KRW 2.490,00 | -0,99 % | KRW 2.490,00 | KRW 2.510,00 | KRW 2.475,00 | 138,12K |
| 2026-09-14 | KRW 2.515,00 | -0,59 % | KRW 2.520,00 | KRW 2.530,00 | KRW 2.485,00 | 177,08K |
| 2026-09-11 | KRW 2.530,00 | -0,59 % | KRW 2.515,00 | KRW 2.540,00 | KRW 2.500,00 | 175,14K |
| 2026-09-10 | KRW 2.545,00 | +0,79 % | KRW 2.525,00 | KRW 2.545,00 | KRW 2.500,00 | 184,58K |
| 2026-09-09 | KRW 2.525,00 | -1,17 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.520,00 | 184,17K |
| 2026-09-08 | KRW 2.555,00 | -0,39 % | KRW 2.565,00 | KRW 2.585,00 | KRW 2.530,00 | 171,47K |
| 2026-09-07 | KRW 2.565,00 | -1,35 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.540,00 | 136,31K |
| 2026-09-04 | KRW 2.600,00 | -1,52 % | KRW 2.640,00 | KRW 2.665,00 | KRW 2.590,00 | 172,37K |
| 2026-09-03 | KRW 2.640,00 | +1,34 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.590,00 | 182,76K |
| 2026-09-02 | KRW 2.605,00 | -1,14 % | KRW 2.620,00 | KRW 2.640,00 | KRW 2.580,00 | 143,82K |
| 2026-09-01 | KRW 2.635,00 | -0,19 % | KRW 2.610,00 | KRW 2.695,00 | KRW 2.605,00 | 273,15K |
| 2026-08-31 | KRW 2.640,00 | +1,15 % | KRW 2.590,00 | KRW 2.645,00 | KRW 2.580,00 | 287,80K |
| 2026-08-28 | KRW 2.610,00 | +1,95 % | KRW 2.550,00 | KRW 2.630,00 | KRW 2.550,00 | 266,53K |
| 2026-08-27 | KRW 2.560,00 | -1,73 % | KRW 2.605,00 | KRW 2.620,00 | KRW 2.550,00 | 167,60K |
| 2026-08-26 | KRW 2.605,00 | +0,58 % | KRW 2.590,00 | KRW 2.615,00 | KRW 2.565,00 | 240,26K |
| 2026-08-25 | KRW 2.590,00 | +1,17 % | KRW 2.550,00 | KRW 2.590,00 | KRW 2.490,00 | 244,51K |
| 2026-08-24 | KRW 2.560,00 | +2,20 % | KRW 2.520,00 | KRW 2.565,00 | KRW 2.495,00 | 224,29K |
| 2026-08-21 | KRW 2.505,00 | +0,80 % | KRW 2.485,00 | KRW 2.535,00 | KRW 2.455,00 | 228,93K |
| 2026-08-20 | KRW 2.485,00 | +4,41 % | KRW 2.385,00 | KRW 2.510,00 | KRW 2.385,00 | 437,99K |
| 2026-08-19 | KRW 2.380,00 | +0,21 % | KRW 2.370,00 | KRW 2.430,00 | KRW 2.320,00 | 299,99K |
| 2026-08-18 | KRW 2.375,00 | -1,25 % | KRW 2.420,00 | KRW 2.435,00 | KRW 2.350,00 | 340,36K |
| 2026-08-14 | KRW 2.405,00 | +5,25 % | KRW 2.295,00 | KRW 2.470,00 | KRW 2.272,00 | 841,63K |
| 2026-08-13 | KRW 2.285,00 | -0,22 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.250,00 | 120,52K |
| 2026-08-12 | KRW 2.290,00 | -2,97 % | KRW 2.360,00 | KRW 2.365,00 | KRW 2.275,00 | 554,12K |
| 2026-08-11 | KRW 2.360,00 | +1,72 % | KRW 2.325,00 | KRW 2.370,00 | KRW 2.315,00 | 117,90K |
| 2026-08-10 | KRW 2.320,00 | -0,22 % | KRW 2.340,00 | KRW 2.345,00 | KRW 2.315,00 | 66,23K |
| 2026-08-07 | KRW 2.325,00 | +0,65 % | KRW 2.310,00 | KRW 2.330,00 | KRW 2.295,00 | 76,51K |
| 2026-08-06 | KRW 2.310,00 | 0,00 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.280,00 | 154,14K |
| 2026-08-05 | KRW 2.310,00 | +0,43 % | KRW 2.300,00 | KRW 2.325,00 | KRW 2.285,00 | 71,24K |
| 2026-08-04 | KRW 2.300,00 | +0,88 % | KRW 2.280,00 | KRW 2.305,00 | KRW 2.260,00 | 124,55K |
| 2026-08-03 | KRW 2.280,00 | -0,22 % | KRW 2.245,00 | KRW 2.320,00 | KRW 2.245,00 | 148,19K |
| 2026-07-31 | KRW 2.285,00 | +2,24 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.235,00 | 157,29K |
| 2026-07-30 | KRW 2.235,00 | +1,59 % | KRW 2.200,00 | KRW 2.265,00 | KRW 2.185,00 | 145,47K |
| 2026-07-29 | KRW 2.200,00 | 0,00 % | KRW 2.200,00 | KRW 2.245,00 | KRW 2.145,00 | 350,50K |
| 2026-07-28 | KRW 2.200,00 | -3,08 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.190,00 | 174,95K |
| 2026-07-27 | KRW 2.270,00 | -0,44 % | KRW 2.280,00 | KRW 2.320,00 | KRW 2.265,00 | 115,37K |
| 2026-07-24 | KRW 2.280,00 | +1,11 % | KRW 2.235,00 | KRW 2.300,00 | KRW 2.230,00 | 136,30K |
| 2026-07-23 | KRW 2.255,00 | +3,44 % | KRW 2.195,00 | KRW 2.255,00 | KRW 2.180,00 | 124,91K |
| 2026-07-22 | KRW 2.180,00 | 0,00 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.180,00 | 77,04K |
| 2026-07-21 | KRW 2.180,00 | -2,02 % | KRW 2.205,00 | KRW 2.230,00 | KRW 2.175,00 | 143,43K |
| 2026-07-20 | KRW 2.225,00 | 0,00 % | KRW 2.190,00 | KRW 2.235,00 | KRW 2.180,00 | 140,35K |
| 2026-07-16 | KRW 2.225,00 | +0,91 % | KRW 2.235,00 | KRW 2.245,00 | KRW 2.205,00 | 120,37K |
| 2026-07-15 | KRW 2.205,00 | +0,23 % | KRW 2.215,00 | KRW 2.240,00 | KRW 2.200,00 | 147,34K |
| 2026-07-14 | KRW 2.200,00 | -1,79 % | KRW 2.240,00 | KRW 2.270,00 | KRW 2.195,00 | 435,35K |
| 2026-07-13 | KRW 2.240,00 | -0,88 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.235,00 | 161,29K |
| 2026-07-10 | KRW 2.260,00 | +3,20 % | KRW 2.190,00 | KRW 2.290,00 | KRW 2.190,00 | 147,39K |
| 2026-07-09 | KRW 2.190,00 | -3,74 % | KRW 2.275,00 | KRW 2.290,00 | KRW 2.190,00 | 194,23K |
| 2026-07-08 | KRW 2.275,00 | +1,11 % | KRW 2.250,00 | KRW 2.305,00 | KRW 2.220,00 | 355,17K |
| 2026-07-07 | KRW 2.250,00 | +0,45 % | KRW 2.240,00 | KRW 2.265,00 | KRW 2.210,00 | 119,59K |
| 2026-07-06 | KRW 2.240,00 | +0,90 % | KRW 2.220,00 | KRW 2.260,00 | KRW 2.200,00 | 101,81K |
| 2026-07-03 | KRW 2.220,00 | +1,37 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.165,00 | 100,00K |
| 2026-07-02 | KRW 2.190,00 | +0,23 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.135,00 | 134,86K |
| 2026-07-01 | KRW 2.185,00 | +2,10 % | KRW 2.140,00 | KRW 2.215,00 | KRW 2.140,00 | 93,26K |
| 2026-06-30 | KRW 2.140,00 | -2,73 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.140,00 | 120,63K |
| 2026-06-29 | KRW 2.200,00 | +6,54 % | KRW 2.045,00 | KRW 2.200,00 | KRW 2.045,00 | 180,84K |
| 2026-06-26 | KRW 2.065,00 | -2,13 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.040,00 | 401,97K |
| 2026-06-25 | KRW 2.110,00 | -0,71 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.105,00 | 287,68K |
| 2026-06-24 | KRW 2.125,00 | -1,16 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.120,00 | 268,11K |
| 2026-06-23 | KRW 2.150,00 | -5,08 % | KRW 2.245,00 | KRW 2.280,00 | KRW 2.145,00 | 290,68K |
| 2026-06-22 | KRW 2.265,00 | -1,09 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.255,00 | 262,28K |
| 2026-06-19 | KRW 2.290,00 | -2,55 % | KRW 2.355,00 | KRW 2.365,00 | KRW 2.250,00 | 273,97K |
| 2026-06-18 | KRW 2.350,00 | -0,21 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.330,00 | 173,24K |
| 2026-06-17 | KRW 2.355,00 | -1,46 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.350,00 | 193,60K |
| 2026-06-16 | KRW 2.390,00 | +3,46 % | KRW 2.340,00 | KRW 2.455,00 | KRW 2.325,00 | 817,85K |
| 2026-06-15 | KRW 2.310,00 | +0,65 % | KRW 2.300,00 | KRW 2.360,00 | KRW 2.300,00 | 163,86K |
| 2026-06-12 | KRW 2.295,00 | -4,18 % | KRW 2.365,00 | KRW 2.430,00 | KRW 2.295,00 | 425,53K |
| 2026-06-11 | KRW 2.395,00 | +7,88 % | KRW 2.200,00 | KRW 2.445,00 | KRW 2.135,00 | 2,10M |
| 2026-06-10 | KRW 2.220,00 | +2,54 % | KRW 2.140,00 | KRW 2.225,00 | KRW 2.130,00 | 103 |
| 2026-06-09 | KRW 2.165,00 | +2,12 % | KRW 2.130,00 | KRW 2.195,00 | KRW 2.125,00 | 261,80K |
| 2026-06-08 | KRW 2.120,00 | -0,70 % | KRW 2.100,00 | KRW 2.175,00 | KRW 2.055,00 | 459,68K |
| 2026-06-05 | KRW 2.135,00 | -3,39 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.120,00 | 854,68K |
| 2026-06-04 | KRW 2.210,00 | +0,68 % | KRW 2.195,00 | KRW 2.850,00 | KRW 2.175,00 | 9,95M |
| 2026-06-02 | KRW 2.195,00 | -2,44 % | KRW 2.240,00 | KRW 2.250,00 | KRW 2.170,00 | 414,63K |
| 2026-06-01 | KRW 2.250,00 | -2,17 % | KRW 2.270,00 | KRW 2.300,00 | KRW 2.240,00 | 402,82K |
| 2026-05-29 | KRW 2.300,00 | -1,50 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.285,00 | 307,72K |
| 2026-05-28 | KRW 2.335,00 | +0,43 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.285,00 | 272,54K |
| 2026-05-27 | KRW 2.325,00 | -2,92 % | KRW 2.375,00 | KRW 2.395,00 | KRW 2.315,00 | 331,49K |
| 2026-05-26 | KRW 2.395,00 | -1,64 % | KRW 2.440,00 | KRW 2.455,00 | KRW 2.375,00 | 211,80K |
| 2026-05-22 | KRW 2.435,00 | +2,96 % | KRW 2.365,00 | KRW 2.455,00 | KRW 2.365,00 | 211,03K |