K-Top Reits Co., Ltd. 145270
KRX · Südkorea · Finanzen
KRW 803,00+4,00 (+0,50 %)
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 799,00 | +0,76 % | KRW 794,00 | KRW 799,00 | KRW 789,00 | 75,11K |
| 2026-09-30 | KRW 793,00 | -0,13 % | KRW 787,00 | KRW 794,00 | KRW 786,00 | 4,42K |
| 2026-09-29 | KRW 794,00 | 0,00 % | KRW 800,00 | KRW 800,00 | KRW 784,00 | 19,45K |
| 2026-09-28 | KRW 794,00 | -0,25 % | KRW 797,00 | KRW 797,00 | KRW 786,00 | 6,15K |
| 2026-09-23 | KRW 796,00 | +0,25 % | KRW 794,00 | KRW 796,00 | KRW 790,00 | 28,98K |
| 2026-09-22 | KRW 794,00 | +1,15 % | KRW 794,00 | KRW 800,00 | KRW 783,00 | 13,07K |
| 2026-09-21 | KRW 785,00 | +0,26 % | KRW 783,00 | KRW 805,00 | KRW 775,00 | 25,10K |
| 2026-09-18 | KRW 783,00 | +0,13 % | KRW 795,00 | KRW 795,00 | KRW 783,00 | 10,40K |
| 2026-09-17 | KRW 782,00 | -1,26 % | KRW 792,00 | KRW 792,00 | KRW 781,00 | 6,68K |
| 2026-09-16 | KRW 792,00 | +0,38 % | KRW 795,00 | KRW 795,00 | KRW 782,00 | 8,84K |
| 2026-09-15 | KRW 789,00 | +0,64 % | KRW 795,00 | KRW 795,00 | KRW 778,00 | 39,31K |
| 2026-09-14 | KRW 784,00 | +0,90 % | KRW 785,00 | KRW 798,00 | KRW 777,00 | 31,27K |
| 2026-09-11 | KRW 777,00 | 0,00 % | KRW 790,00 | KRW 790,00 | KRW 773,00 | 27,31K |
| 2026-09-10 | KRW 777,00 | -1,89 % | KRW 798,00 | KRW 798,00 | KRW 764,00 | 44,11K |
| 2026-09-09 | KRW 792,00 | 0,00 % | KRW 797,00 | KRW 801,00 | KRW 785,00 | 17,73K |
| 2026-09-08 | KRW 792,00 | 0,00 % | KRW 800,00 | KRW 800,00 | KRW 788,00 | 14,95K |
| 2026-09-07 | KRW 792,00 | +0,38 % | KRW 781,00 | KRW 795,00 | KRW 780,00 | 17,94K |
| 2026-09-04 | KRW 789,00 | +0,64 % | KRW 790,00 | KRW 790,00 | KRW 776,00 | 7,37K |
| 2026-09-03 | KRW 784,00 | -1,88 % | KRW 800,00 | KRW 800,00 | KRW 780,00 | 15,25K |
| 2026-09-02 | KRW 799,00 | +0,50 % | KRW 795,00 | KRW 800,00 | KRW 781,00 | 16,36K |
| 2026-09-01 | KRW 795,00 | +2,19 % | KRW 785,00 | KRW 800,00 | KRW 770,00 | 64,62K |
| 2026-08-31 | KRW 778,00 | -0,89 % | KRW 781,00 | KRW 805,00 | KRW 771,00 | 33,82K |
| 2026-08-28 | KRW 785,00 | -0,25 % | KRW 785,00 | KRW 795,00 | KRW 780,00 | 3,21K |
| 2026-08-27 | KRW 787,00 | 0,00 % | KRW 780,00 | KRW 795,00 | KRW 780,00 | 3,07K |
| 2026-08-26 | KRW 787,00 | +0,13 % | KRW 800,00 | KRW 800,00 | KRW 780,00 | 12,12K |
| 2026-08-25 | KRW 786,00 | +0,13 % | KRW 788,00 | KRW 789,00 | KRW 780,00 | 2,83K |
| 2026-08-24 | KRW 785,00 | -0,25 % | KRW 792,00 | KRW 792,00 | KRW 785,00 | 2,31K |
| 2026-08-21 | KRW 787,00 | -0,76 % | KRW 793,00 | KRW 801,00 | KRW 775,00 | 83,90K |
| 2026-08-20 | KRW 793,00 | -0,25 % | KRW 799,00 | KRW 799,00 | KRW 791,00 | 9,78K |
| 2026-08-19 | KRW 795,00 | -0,63 % | KRW 810,00 | KRW 810,00 | KRW 789,00 | 19,12K |
| 2026-08-18 | KRW 800,00 | -0,12 % | KRW 800,00 | KRW 800,00 | KRW 790,00 | 4,02K |
| 2026-08-14 | KRW 801,00 | +0,13 % | KRW 809,00 | KRW 809,00 | KRW 795,00 | 9,36K |
| 2026-08-13 | KRW 800,00 | +0,38 % | KRW 798,00 | KRW 809,00 | KRW 780,00 | 27,53K |
| 2026-08-12 | KRW 797,00 | -1,12 % | KRW 803,00 | KRW 806,00 | KRW 797,00 | 10,47K |
| 2026-08-11 | KRW 806,00 | -0,25 % | KRW 802,00 | KRW 813,00 | KRW 802,00 | 11,83K |
| 2026-08-10 | KRW 808,00 | -0,86 % | KRW 818,00 | KRW 818,00 | KRW 804,00 | 25,66K |
| 2026-08-07 | KRW 815,00 | +0,12 % | KRW 818,00 | KRW 818,00 | KRW 811,00 | 8,26K |
| 2026-08-06 | KRW 814,00 | -0,61 % | KRW 811,00 | KRW 846,00 | KRW 811,00 | 26,67K |
| 2026-08-05 | KRW 819,00 | -0,36 % | KRW 825,00 | KRW 825,00 | KRW 812,00 | 7,30K |
| 2026-08-04 | KRW 822,00 | +1,61 % | KRW 810,00 | KRW 823,00 | KRW 806,00 | 9,47K |
| 2026-08-03 | KRW 809,00 | -0,86 % | KRW 820,00 | KRW 820,00 | KRW 797,00 | 36,10K |
| 2026-07-31 | KRW 816,00 | +1,37 % | KRW 778,00 | KRW 820,00 | KRW 778,00 | 40,80K |
| 2026-07-30 | KRW 805,00 | +2,68 % | KRW 792,00 | KRW 820,00 | KRW 767,00 | 59,33K |
| 2026-07-29 | KRW 784,00 | -0,76 % | KRW 800,00 | KRW 810,00 | KRW 770,00 | 98,14K |
| 2026-07-28 | KRW 790,00 | -2,83 % | KRW 815,00 | KRW 823,00 | KRW 785,00 | 54,07K |
| 2026-07-27 | KRW 813,00 | +0,74 % | KRW 815,00 | KRW 815,00 | KRW 803,00 | 8,08K |
| 2026-07-24 | KRW 807,00 | 0,00 % | KRW 808,00 | KRW 822,00 | KRW 805,00 | 23,03K |
| 2026-07-23 | KRW 807,00 | +1,00 % | KRW 800,00 | KRW 828,00 | KRW 792,00 | 24,95K |
| 2026-07-22 | KRW 799,00 | +0,76 % | KRW 810,00 | KRW 810,00 | KRW 777,00 | 34,78K |
| 2026-07-21 | KRW 793,00 | +4,34 % | KRW 770,00 | KRW 809,00 | KRW 761,00 | 49,79K |
| 2026-07-20 | KRW 760,00 | +0,40 % | KRW 757,00 | KRW 775,00 | KRW 751,00 | 11,04K |
| 2026-07-16 | KRW 757,00 | +0,26 % | KRW 760,00 | KRW 760,00 | KRW 752,00 | 6,99K |
| 2026-07-15 | KRW 755,00 | +0,13 % | KRW 754,00 | KRW 758,00 | KRW 751,00 | 7,66K |
| 2026-07-14 | KRW 754,00 | +2,17 % | KRW 738,00 | KRW 754,00 | KRW 736,00 | 12,73K |
| 2026-07-13 | KRW 738,00 | +0,68 % | KRW 740,00 | KRW 762,00 | KRW 726,00 | 181,62K |
| 2026-07-10 | KRW 733,00 | -2,91 % | KRW 762,00 | KRW 769,00 | KRW 733,00 | 36,89K |
| 2026-07-09 | KRW 755,00 | -0,40 % | KRW 755,00 | KRW 770,00 | KRW 748,00 | 28,36K |
| 2026-07-08 | KRW 758,00 | -1,43 % | KRW 770,00 | KRW 770,00 | KRW 757,00 | 7,52K |
| 2026-07-07 | KRW 769,00 | +0,52 % | KRW 775,00 | KRW 775,00 | KRW 752,00 | 16,84K |
| 2026-07-06 | KRW 765,00 | +0,66 % | KRW 765,00 | KRW 775,00 | KRW 750,00 | 24,98K |
| 2026-07-03 | KRW 760,00 | -0,78 % | KRW 775,00 | KRW 775,00 | KRW 749,00 | 221,78K |
| 2026-07-02 | KRW 766,00 | -0,26 % | KRW 770,00 | KRW 770,00 | KRW 760,00 | 10,19K |
| 2026-07-01 | KRW 768,00 | +1,19 % | KRW 760,00 | KRW 771,00 | KRW 755,00 | 36,90K |
| 2026-06-30 | KRW 759,00 | +1,07 % | KRW 751,00 | KRW 765,00 | KRW 743,00 | 20,41K |
| 2026-06-29 | KRW 751,00 | +2,04 % | KRW 732,00 | KRW 760,00 | KRW 726,00 | 56,85K |
| 2026-06-26 | KRW 736,00 | -1,34 % | KRW 740,00 | KRW 745,00 | KRW 726,00 | 59,51K |
| 2026-06-25 | KRW 746,00 | -1,19 % | KRW 755,00 | KRW 757,00 | KRW 741,00 | 31,41K |
| 2026-06-24 | KRW 755,00 | +1,21 % | KRW 740,00 | KRW 760,00 | KRW 740,00 | 47,28K |
| 2026-06-23 | KRW 746,00 | -1,19 % | KRW 755,00 | KRW 764,00 | KRW 740,00 | 72,69K |
| 2026-06-22 | KRW 755,00 | -0,53 % | KRW 755,00 | KRW 785,00 | KRW 726,00 | 106,93K |
| 2026-06-19 | KRW 759,00 | -1,43 % | KRW 770,00 | KRW 774,00 | KRW 750,00 | 55,48K |
| 2026-06-18 | KRW 770,00 | -0,90 % | KRW 777,00 | KRW 778,00 | KRW 769,00 | 8,89K |
| 2026-06-17 | KRW 777,00 | -0,26 % | KRW 771,00 | KRW 781,00 | KRW 771,00 | 24,40K |
| 2026-06-16 | KRW 779,00 | +1,17 % | KRW 770,00 | KRW 782,00 | KRW 765,00 | 48,61K |
| 2026-06-15 | KRW 770,00 | +1,45 % | KRW 755,00 | KRW 787,00 | KRW 755,00 | 68,50K |
| 2026-06-12 | KRW 759,00 | +1,20 % | KRW 750,00 | KRW 759,00 | KRW 730,00 | 70,96K |
| 2026-06-11 | KRW 750,00 | -1,57 % | KRW 766,00 | KRW 766,00 | KRW 742,00 | 97,15K |
| 2026-06-10 | KRW 762,00 | +0,79 % | KRW 752,00 | KRW 798,00 | KRW 751,00 | 22,90K |
| 2026-06-09 | KRW 756,00 | 0,00 % | KRW 740,00 | KRW 798,00 | KRW 737,00 | 120,36K |
| 2026-06-08 | KRW 756,00 | +0,67 % | KRW 741,00 | KRW 756,00 | KRW 732,00 | 18,42K |
| 2026-06-05 | KRW 751,00 | -4,33 % | KRW 798,00 | KRW 798,00 | KRW 726,00 | 171,71K |
| 2026-06-04 | KRW 785,00 | +4,81 % | KRW 745,00 | KRW 819,00 | KRW 745,00 | 63,63K |
| 2026-06-02 | KRW 749,00 | 0,00 % | KRW 747,00 | KRW 749,00 | KRW 738,00 | 89,13K |
| 2026-06-01 | KRW 749,00 | -2,73 % | KRW 769,00 | KRW 769,00 | KRW 747,00 | 302,32K |
| 2026-05-29 | KRW 770,00 | -1,28 % | KRW 780,00 | KRW 780,00 | KRW 765,00 | 137,68K |
| 2026-05-28 | KRW 780,00 | -3,47 % | KRW 805,00 | KRW 809,00 | KRW 774,00 | 246,83K |
| 2026-05-27 | KRW 808,00 | -1,10 % | KRW 817,00 | KRW 817,00 | KRW 806,00 | 75,36K |
| 2026-05-26 | KRW 817,00 | -0,85 % | KRW 830,00 | KRW 830,00 | KRW 814,00 | 26,79K |
| 2026-05-22 | KRW 824,00 | +1,10 % | KRW 812,00 | KRW 825,00 | KRW 810,00 | 108,24K |
| 2026-05-21 | KRW 815,00 | -0,24 % | KRW 812,00 | KRW 817,00 | KRW 811,00 | 60,13K |