Shinhan Alpha REIT Co., Ltd. 293940
KRX · Südkorea · Finanzen
KRW 5.610,00+20,00 (+0,36 %)
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 5.610,00 | +0,36 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.540,00 | 123,90K |
| 2026-09-30 | KRW 5.590,00 | 0,00 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.460,00 | 80,73K |
| 2026-09-29 | KRW 5.590,00 | +0,18 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.540,00 | 52,33K |
| 2026-09-28 | KRW 5.580,00 | -0,36 % | KRW 5.610,00 | KRW 5.620,00 |
| KRW 5.520,00 |
| 150,14K |
| 2026-09-23 | KRW 5.600,00 | +0,90 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.540,00 | 106,34K |
| 2026-09-22 | KRW 5.550,00 | +1,28 % | KRW 5.530,00 | KRW 5.580,00 | KRW 5.460,00 | 119,05K |
| 2026-09-21 | KRW 5.480,00 | -1,26 % | KRW 5.460,00 | KRW 5.540,00 | KRW 5.460,00 | 62,81K |
| 2026-09-18 | KRW 5.550,00 | +1,65 % | KRW 5.420,00 | KRW 5.550,00 | KRW 5.400,00 | 376,97K |
| 2026-09-17 | KRW 5.460,00 | +0,74 % | KRW 5.400,00 | KRW 5.490,00 | KRW 5.400,00 | 57,80K |
| 2026-09-16 | KRW 5.420,00 | +1,31 % | KRW 5.390,00 | KRW 5.450,00 | KRW 5.340,00 | 74,55K |
| 2026-09-15 | KRW 5.350,00 | -1,29 % | KRW 5.360,00 | KRW 5.450,00 | KRW 5.350,00 | 76,92K |
| 2026-09-14 | KRW 5.420,00 | +0,74 % | KRW 5.380,00 | KRW 5.420,00 | KRW 5.280,00 | 70,06K |
| 2026-09-11 | KRW 5.380,00 | +1,70 % | KRW 5.250,00 | KRW 5.380,00 | KRW 5.240,00 | 50,36K |
| 2026-09-10 | KRW 5.290,00 | -1,12 % | KRW 5.300,00 | KRW 5.510,00 | KRW 5.290,00 | 71,53K |
| 2026-09-09 | KRW 5.350,00 | -0,74 % | KRW 5.350,00 | KRW 5.420,00 | KRW 5.330,00 | 35,18K |
| 2026-09-08 | KRW 5.390,00 | +0,94 % | KRW 5.370,00 | KRW 5.410,00 | KRW 5.310,00 | 63,71K |
| 2026-09-07 | KRW 5.340,00 | -0,19 % | KRW 5.350,00 | KRW 5.390,00 | KRW 5.320,00 | 45,32K |
| 2026-09-04 | KRW 5.350,00 | -0,74 % | KRW 5.350,00 | KRW 5.390,00 | KRW 5.330,00 | 66,13K |
| 2026-09-03 | KRW 5.390,00 | +0,19 % | KRW 5.380,00 | KRW 5.500,00 | KRW 5.340,00 | 107,61K |
| 2026-09-02 | KRW 5.380,00 | -0,74 % | KRW 5.430,00 | KRW 5.490,00 | KRW 5.370,00 | 114,52K |
| 2026-09-01 | KRW 5.420,00 | -1,81 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.400,00 | 48,58K |
| 2026-08-31 | KRW 5.520,00 | +0,18 % | KRW 5.410,00 | KRW 5.520,00 | KRW 5.380,00 | 97,23K |
| 2026-08-28 | KRW 5.510,00 | +1,10 % | KRW 5.390,00 | KRW 5.520,00 | KRW 5.390,00 | 128,27K |
| 2026-08-27 | KRW 5.450,00 | -0,55 % | KRW 5.390,00 | KRW 5.480,00 | KRW 5.380,00 | 138,06K |
| 2026-08-26 | KRW 5.480,00 | +2,05 % | KRW 5.370,00 | KRW 5.480,00 | KRW 5.310,00 | 190,33K |
| 2026-08-25 | KRW 5.370,00 | +0,75 % | KRW 5.380,00 | KRW 5.410,00 | KRW 5.330,00 | 127,97K |
| 2026-08-24 | KRW 5.330,00 | +1,52 % | KRW 5.220,00 | KRW 5.340,00 | KRW 5.220,00 | 150,49K |
| 2026-08-21 | KRW 5.250,00 | -0,19 % | KRW 5.230,00 | KRW 5.290,00 | KRW 5.220,00 | 78,18K |
| 2026-08-20 | KRW 5.260,00 | +1,15 % | KRW 5.210,00 | KRW 5.270,00 | KRW 5.190,00 | 104,27K |
| 2026-08-19 | KRW 5.200,00 | -1,89 % | KRW 5.220,00 | KRW 5.260,00 | KRW 5.180,00 | 100,66K |
| 2026-08-18 | KRW 5.300,00 | -0,38 % | KRW 5.270,00 | KRW 5.310,00 | KRW 5.200,00 | 89,52K |
| 2026-08-14 | KRW 5.320,00 | +1,53 % | KRW 5.210,00 | KRW 5.320,00 | KRW 5.210,00 | 90,31K |
| 2026-08-13 | KRW 5.240,00 | -0,76 % | KRW 5.270,00 | KRW 5.360,00 | KRW 5.210,00 | 158,42K |
| 2026-08-12 | KRW 5.280,00 | -1,49 % | KRW 5.360,00 | KRW 5.400,00 | KRW 5.280,00 | 133,69K |
| 2026-08-11 | KRW 5.360,00 | +1,32 % | KRW 5.250,00 | KRW 5.390,00 | KRW 5.250,00 | 113,71K |
| 2026-08-10 | KRW 5.290,00 | -0,19 % | KRW 5.240,00 | KRW 5.330,00 | KRW 5.225,00 | 120,99K |
| 2026-08-07 | KRW 5.300,00 | +0,95 % | KRW 5.210,00 | KRW 5.300,00 | KRW 5.210,00 | 149,93K |
| 2026-08-06 | KRW 5.250,00 | +0,57 % | KRW 5.200,00 | KRW 5.270,00 | KRW 5.200,00 | 127,20K |
| 2026-08-05 | KRW 5.220,00 | -0,38 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.160,00 | 183,00K |
| 2026-08-04 | KRW 5.240,00 | -0,57 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.190,00 | 122,90K |
| 2026-08-03 | KRW 5.270,00 | +0,96 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.190,00 | 114,00K |
| 2026-07-31 | KRW 5.220,00 | -1,69 % | KRW 5.250,00 | KRW 5.340,00 | KRW 5.220,00 | 210,60K |
| 2026-07-30 | KRW 5.310,00 | +2,51 % | KRW 5.150,00 | KRW 5.340,00 | KRW 5.150,00 | 240,99K |
| 2026-07-29 | KRW 5.180,00 | -1,15 % | KRW 5.200,00 | KRW 5.320,00 | KRW 5.110,00 | 405,14K |
| 2026-07-28 | KRW 5.240,00 | -1,69 % | KRW 5.250,00 | KRW 5.380,00 | KRW 5.220,00 | 234,23K |
| 2026-07-27 | KRW 5.330,00 | +1,14 % | KRW 5.250,00 | KRW 5.390,00 | KRW 5.210,00 | 184,80K |
| 2026-07-24 | KRW 5.270,00 | +0,96 % | KRW 5.200,00 | KRW 5.350,00 | KRW 5.200,00 | 98,91K |
| 2026-07-23 | KRW 5.220,00 | +0,38 % | KRW 5.180,00 | KRW 5.230,00 | KRW 5.150,00 | 135,79K |
| 2026-07-22 | KRW 5.200,00 | +0,19 % | KRW 5.190,00 | KRW 5.230,00 | KRW 5.150,00 | 183,32K |
| 2026-07-21 | KRW 5.190,00 | -0,76 % | KRW 5.200,00 | KRW 5.230,00 | KRW 5.160,00 | 124,46K |
| 2026-07-20 | KRW 5.230,00 | +1,16 % | KRW 5.170,00 | KRW 5.240,00 | KRW 5.150,00 | 228,22K |
| 2026-07-16 | KRW 5.170,00 | 0,00 % | KRW 5.160,00 | KRW 5.250,00 | KRW 5.150,00 | 243,40K |
| 2026-07-15 | KRW 5.170,00 | -0,19 % | KRW 5.180,00 | KRW 5.260,00 | KRW 5.170,00 | 90,72K |
| 2026-07-14 | KRW 5.180,00 | -0,77 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.140,00 | 147,44K |
| 2026-07-13 | KRW 5.220,00 | -0,57 % | KRW 5.180,00 | KRW 5.310,00 | KRW 5.150,00 | 202,78K |
| 2026-07-10 | KRW 5.250,00 | +1,55 % | KRW 5.150,00 | KRW 5.280,00 | KRW 5.150,00 | 113,69K |
| 2026-07-09 | KRW 5.170,00 | -1,71 % | KRW 5.210,00 | KRW 5.320,00 | KRW 5.160,00 | 264,97K |
| 2026-07-08 | KRW 5.260,00 | +0,38 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.170,00 | 277,60K |
| 2026-07-07 | KRW 5.240,00 | +1,35 % | KRW 5.160,00 | KRW 5.320,00 | KRW 5.140,00 | 251,25K |
| 2026-07-06 | KRW 5.170,00 | -0,77 % | KRW 5.180,00 | KRW 5.260,00 | KRW 5.120,00 | 180,49K |
| 2026-07-03 | KRW 5.210,00 | -0,19 % | KRW 5.160,00 | KRW 5.260,00 | KRW 5.150,00 | 148,44K |
| 2026-07-02 | KRW 5.220,00 | +1,56 % | KRW 5.100,00 | KRW 5.240,00 | KRW 5.075,00 | 238,50K |
| 2026-07-01 | KRW 5.140,00 | 0,00 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.100,00 | 281,21K |
| 2026-06-30 | KRW 5.140,00 | -1,72 % | KRW 5.200,00 | KRW 5.310,00 | KRW 5.140,00 | 230,65K |
| 2026-06-29 | KRW 5.230,00 | +1,16 % | KRW 5.100,00 | KRW 5.260,00 | KRW 5.100,00 | 188,07K |
| 2026-06-26 | KRW 5.170,00 | -1,15 % | KRW 5.150,00 | KRW 5.240,00 | KRW 5.130,00 | 189,93K |
| 2026-06-25 | KRW 5.230,00 | +0,77 % | KRW 5.190,00 | KRW 5.250,00 | KRW 5.160,00 | 129,05K |
| 2026-06-24 | KRW 5.190,00 | +2,17 % | KRW 5.100,00 | KRW 5.240,00 | KRW 5.070,00 | 195,09K |
| 2026-06-23 | KRW 5.080,00 | -3,42 % | KRW 5.260,00 | KRW 5.500,00 | KRW 5.080,00 | 208,25K |
| 2026-06-22 | KRW 5.260,00 | -0,57 % | KRW 5.290,00 | KRW 5.310,00 | KRW 5.220,00 | 169,07K |
| 2026-06-19 | KRW 5.290,00 | -3,82 % | KRW 5.500,00 | KRW 5.520,00 | KRW 5.270,00 | 322,20K |
| 2026-06-18 | KRW 5.500,00 | -1,61 % | KRW 5.590,00 | KRW 5.690,00 | KRW 5.500,00 | 179,63K |
| 2026-06-17 | KRW 5.590,00 | +1,27 % | KRW 5.580,00 | KRW 5.660,00 | KRW 5.480,00 | 262,09K |
| 2026-06-16 | KRW 5.520,00 | +2,41 % | KRW 5.390,00 | KRW 5.560,00 | KRW 5.310,00 | 296,18K |
| 2026-06-15 | KRW 5.390,00 | -2,18 % | KRW 5.480,00 | KRW 5.600,00 | KRW 5.350,00 | 385,42K |
| 2026-06-12 | KRW 5.510,00 | +2,04 % | KRW 5.290,00 | KRW 5.620,00 | KRW 5.290,00 | 386,62K |
| 2026-06-11 | KRW 5.400,00 | +3,45 % | KRW 5.150,00 | KRW 5.570,00 | KRW 5.040,00 | 827,45K |
| 2026-06-10 | KRW 5.220,00 | -0,19 % | KRW 5.210,00 | KRW 5.410,00 | KRW 5.180,00 | 443,43K |
| 2026-06-09 | KRW 5.230,00 | -0,19 % | KRW 5.220,00 | KRW 5.320,00 | KRW 5.190,00 | 313,75K |
| 2026-06-08 | KRW 5.240,00 | -2,78 % | KRW 5.300,00 | KRW 5.330,00 | KRW 5.200,00 | 224,14K |
| 2026-06-05 | KRW 5.390,00 | +0,75 % | KRW 5.370,00 | KRW 5.410,00 | KRW 5.260,00 | 202,68K |
| 2026-06-04 | KRW 5.350,00 | -0,37 % | KRW 5.300,00 | KRW 5.470,00 | KRW 5.100,00 | 299,92K |
| 2026-06-02 | KRW 5.370,00 | +2,48 % | KRW 5.240,00 | KRW 5.370,00 | KRW 5.230,00 | 355,75K |
| 2026-06-01 | KRW 5.240,00 | -1,50 % | KRW 5.250,00 | KRW 5.350,00 | KRW 5.140,00 | 504,63K |
| 2026-05-29 | KRW 5.320,00 | -0,93 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.290,00 | 247,59K |
| 2026-05-28 | KRW 5.370,00 | -0,56 % | KRW 5.330,00 | KRW 5.400,00 | KRW 5.270,00 | 175,46K |
| 2026-05-27 | KRW 5.400,00 | -1,82 % | KRW 5.470,00 | KRW 5.490,00 | KRW 5.280,00 | 306,65K |
| 2026-05-26 | KRW 5.500,00 | 0,00 % | KRW 5.500,00 | KRW 5.600,00 | KRW 5.420,00 | 330,60K |
| 2026-05-22 | KRW 5.500,00 | +4,76 % | KRW 5.220,00 | KRW 5.500,00 | KRW 5.220,00 | 321,17K |
| 2026-05-21 | KRW 5.250,00 | -1,32 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.230,00 | 338,85K |