LOTTE REIT Co., Ltd. 330590
KRX · Südkorea · Finanzen
KRW 4.130,00+50,00 (+1,23 %)
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 4.130,00 | +1,23 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.070,00 | 175,36K |
| 2026-09-30 | KRW 4.080,00 | -1,81 % | KRW 4.115,00 | KRW 4.155,00 | KRW 4.075,00 | 105,97K |
| 2026-09-29 | KRW 4.155,00 | +0,36 % | KRW 4.150,00 | KRW 4.185,00 | KRW 4.060,00 | 155,24K |
| 2026-09-28 | KRW 4.140,00 | 0,00 % | KRW 4.120,00 | KRW 4.195,00 | KRW 4.050,00 | 202,13K |
| 2026-09-23 | KRW 4.140,00 | +1,97 % | KRW 4.055,00 | KRW 4.140,00 | KRW 4.030,00 | 195,17K |
| 2026-09-22 | KRW 4.060,00 | +1,25 % | KRW 4.010,00 | KRW 4.065,00 | KRW 3.900,00 | 170,27K |
| 2026-09-21 | KRW 4.010,00 | +0,25 % | KRW 4.050,00 | KRW 4.090,00 | KRW 3.990,00 | 133,25K |
| 2026-09-18 | KRW 4.000,00 | +0,38 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.955,00 | 327,35K |
| 2026-09-17 | KRW 3.985,00 | +0,76 % | KRW 3.940,00 | KRW 3.985,00 | KRW 3.920,00 | 93,86K |
| 2026-09-16 | KRW 3.955,00 | +0,13 % | KRW 3.975,00 | KRW 3.990,00 | KRW 3.760,00 | 233,00K |
| 2026-09-15 | KRW 3.950,00 | -0,75 % | KRW 3.980,00 | KRW 3.995,00 | KRW 3.915,00 | 99,05K |
| 2026-09-14 | KRW 3.980,00 | +1,14 % | KRW 3.935,00 | KRW 3.980,00 | KRW 3.900,00 | 108,28K |
| 2026-09-11 | KRW 3.935,00 | +0,90 % | KRW 3.885,00 | KRW 3.945,00 | KRW 3.885,00 | 103,11K |
| 2026-09-10 | KRW 3.900,00 | +0,26 % | KRW 3.905,00 | KRW 3.955,00 | KRW 3.885,00 | 126,67K |
| 2026-09-09 | KRW 3.890,00 | -1,14 % | KRW 3.935,00 | KRW 3.940,00 | KRW 3.875,00 | 80,98K |
| 2026-09-08 | KRW 3.935,00 | +1,29 % | KRW 3.885,00 | KRW 3.950,00 | KRW 3.875,00 | 148,26K |
| 2026-09-07 | KRW 3.885,00 | -1,02 % | KRW 3.900,00 | KRW 3.930,00 | KRW 3.875,00 | 83,13K |
| 2026-09-04 | KRW 3.925,00 | +1,68 % | KRW 3.810,00 | KRW 3.925,00 | KRW 3.750,00 | 109,41K |
| 2026-09-03 | KRW 3.860,00 | 0,00 % | KRW 3.815,00 | KRW 3.970,00 | KRW 3.815,00 | 154,90K |
| 2026-09-02 | KRW 3.860,00 | +0,26 % | KRW 3.865,00 | KRW 3.955,00 | KRW 3.790,00 | 107,31K |
| 2026-09-01 | KRW 3.850,00 | -2,16 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.850,00 | 67,75K |
| 2026-08-31 | KRW 3.935,00 | +0,90 % | KRW 3.870,00 | KRW 3.935,00 | KRW 3.830,00 | 152,44K |
| 2026-08-28 | KRW 3.900,00 | -0,38 % | KRW 3.925,00 | KRW 3.960,00 | KRW 3.830,00 | 138,86K |
| 2026-08-27 | KRW 3.915,00 | -0,89 % | KRW 3.890,00 | KRW 3.970,00 | KRW 3.840,00 | 116,69K |
| 2026-08-26 | KRW 3.950,00 | +1,02 % | KRW 3.910,00 | KRW 3.960,00 | KRW 3.875,00 | 195,03K |
| 2026-08-25 | KRW 3.910,00 | -0,51 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.850,00 | 76,13K |
| 2026-08-24 | KRW 3.930,00 | +0,26 % | KRW 3.920,00 | KRW 3.970,00 | KRW 3.830,00 | 135,52K |
| 2026-08-21 | KRW 3.920,00 | -0,63 % | KRW 3.925,00 | KRW 3.940,00 | KRW 3.830,00 | 107,32K |
| 2026-08-20 | KRW 3.945,00 | +1,68 % | KRW 3.880,00 | KRW 3.950,00 | KRW 3.740,00 | 108,90K |
| 2026-08-19 | KRW 3.880,00 | -1,02 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.805,00 | 122,33K |
| 2026-08-18 | KRW 3.920,00 | -1,13 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.700,00 | 114,13K |
| 2026-08-14 | KRW 3.965,00 | +2,45 % | KRW 3.880,00 | KRW 3.975,00 | KRW 3.770,00 | 109,41K |
| 2026-08-13 | KRW 3.870,00 | +1,04 % | KRW 3.830,00 | KRW 3.945,00 | KRW 3.805,00 | 144,91K |
| 2026-08-12 | KRW 3.830,00 | -2,17 % | KRW 3.910,00 | KRW 3.945,00 | KRW 3.780,00 | 210,61K |
| 2026-08-11 | KRW 3.915,00 | +3,03 % | KRW 3.815,00 | KRW 3.920,00 | KRW 3.800,00 | 140,64K |
| 2026-08-10 | KRW 3.800,00 | +1,60 % | KRW 3.750,00 | KRW 3.835,00 | KRW 3.700,00 | 132,67K |
| 2026-08-07 | KRW 3.740,00 | +1,36 % | KRW 3.720,00 | KRW 3.740,00 | KRW 3.640,00 | 129,41K |
| 2026-08-06 | KRW 3.690,00 | +1,93 % | KRW 3.600,00 | KRW 3.720,00 | KRW 3.600,00 | 111,59K |
| 2026-08-05 | KRW 3.620,00 | -0,14 % | KRW 3.555,00 | KRW 3.700,00 | KRW 3.555,00 | 129,83K |
| 2026-08-04 | KRW 3.625,00 | +0,28 % | KRW 3.605,00 | KRW 3.655,00 | KRW 3.600,00 | 114,83K |
| 2026-08-03 | KRW 3.615,00 | 0,00 % | KRW 3.615,00 | KRW 3.655,00 | KRW 3.520,00 | 101,64K |
| 2026-07-31 | KRW 3.615,00 | -1,63 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.520,00 | 252,99K |
| 2026-07-30 | KRW 3.675,00 | +2,51 % | KRW 3.585,00 | KRW 3.690,00 | KRW 3.385,00 | 163,81K |
| 2026-07-29 | KRW 3.585,00 | -1,65 % | KRW 3.645,00 | KRW 3.725,00 | KRW 3.510,00 | 203,51K |
| 2026-07-28 | KRW 3.645,00 | +0,14 % | KRW 3.640,00 | KRW 3.745,00 | KRW 3.550,00 | 272,36K |
| 2026-07-27 | KRW 3.640,00 | +1,82 % | KRW 3.575,00 | KRW 3.700,00 | KRW 3.570,00 | 158,33K |
| 2026-07-24 | KRW 3.575,00 | +0,42 % | KRW 3.560,00 | KRW 3.610,00 | KRW 3.530,00 | 150,78K |
| 2026-07-23 | KRW 3.560,00 | +2,01 % | KRW 3.485,00 | KRW 3.560,00 | KRW 3.465,00 | 163,71K |
| 2026-07-22 | KRW 3.490,00 | +0,14 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.400,00 | 108,71K |
| 2026-07-21 | KRW 3.485,00 | 0,00 % | KRW 3.500,00 | KRW 3.510,00 | KRW 3.430,00 | 101,83K |
| 2026-07-20 | KRW 3.485,00 | +1,46 % | KRW 3.435,00 | KRW 3.600,00 | KRW 3.435,00 | 176,54K |
| 2026-07-16 | KRW 3.435,00 | -0,43 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.405,00 | 317,90K |
| 2026-07-15 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.565,00 | KRW 3.445,00 | 200,86K |
| 2026-07-14 | KRW 3.450,00 | -1,00 % | KRW 3.490,00 | KRW 3.530,00 | KRW 3.360,00 | 142,48K |
| 2026-07-13 | KRW 3.485,00 | -0,71 % | KRW 3.525,00 | KRW 3.620,00 | KRW 3.465,00 | 176,68K |
| 2026-07-10 | KRW 3.510,00 | +1,74 % | KRW 3.475,00 | KRW 3.600,00 | KRW 3.475,00 | 125,86K |
| 2026-07-09 | KRW 3.450,00 | -4,83 % | KRW 3.620,00 | KRW 3.670,00 | KRW 3.450,00 | 272,20K |
| 2026-07-08 | KRW 3.625,00 | -1,36 % | KRW 3.675,00 | KRW 3.730,00 | KRW 3.500,00 | 217,74K |
| 2026-07-07 | KRW 3.675,00 | +2,08 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.565,00 | 177,71K |
| 2026-07-06 | KRW 3.600,00 | +0,98 % | KRW 3.565,00 | KRW 3.640,00 | KRW 3.500,00 | 161,04K |
| 2026-07-03 | KRW 3.565,00 | -0,28 % | KRW 3.575,00 | KRW 3.605,00 | KRW 3.500,00 | 134,56K |
| 2026-07-02 | KRW 3.575,00 | -0,69 % | KRW 3.600,00 | KRW 3.640,00 | KRW 3.455,00 | 180,22K |
| 2026-07-01 | KRW 3.600,00 | +4,35 % | KRW 3.450,00 | KRW 3.600,00 | KRW 3.450,00 | 173,14K |
| 2026-06-30 | KRW 3.450,00 | -4,30 % | KRW 3.550,00 | KRW 3.650,00 | KRW 3.450,00 | 396,05K |
| 2026-06-29 | KRW 3.605,00 | +2,12 % | KRW 3.525,00 | KRW 3.685,00 | KRW 3.450,00 | 240,86K |
| 2026-06-26 | KRW 3.530,00 | -2,22 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.450,00 | 203,15K |
| 2026-06-25 | KRW 3.610,00 | +0,70 % | KRW 3.595,00 | KRW 3.695,00 | KRW 3.555,00 | 164,62K |
| 2026-06-24 | KRW 3.585,00 | +1,85 % | KRW 3.490,00 | KRW 3.795,00 | KRW 3.440,00 | 210,92K |
| 2026-06-23 | KRW 3.520,00 | -4,61 % | KRW 3.725,00 | KRW 3.800,00 | KRW 3.500,00 | 136,29K |
| 2026-06-22 | KRW 3.690,00 | -0,14 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.642,00 | 128,41K |
| 2026-06-19 | KRW 3.695,00 | -6,34 % | KRW 3.945,00 | KRW 4.010,00 | KRW 3.695,00 | 466,38K |
| 2026-06-18 | KRW 3.945,00 | -0,38 % | KRW 3.950,00 | KRW 4.100,00 | KRW 3.930,00 | 427,07K |
| 2026-06-17 | KRW 3.960,00 | +0,13 % | KRW 3.935,00 | KRW 4.105,00 | KRW 3.885,00 | 449,54K |
| 2026-06-16 | KRW 3.955,00 | +4,77 % | KRW 3.775,00 | KRW 4.045,00 | KRW 3.765,00 | 641,79K |
| 2026-06-15 | KRW 3.775,00 | -0,13 % | KRW 3.800,00 | KRW 3.900,00 | KRW 3.735,00 | 533,36K |
| 2026-06-12 | KRW 3.780,00 | +1,20 % | KRW 3.650,00 | KRW 3.900,00 | KRW 3.650,00 | 627,02K |
| 2026-06-11 | KRW 3.735,00 | +3,61 % | KRW 3.605,00 | KRW 3.890,00 | KRW 3.530,00 | 1,13M |
| 2026-06-10 | KRW 3.605,00 | +4,34 % | KRW 3.465,00 | KRW 3.610,00 | KRW 3.415,00 | 416,19K |
| 2026-06-09 | KRW 3.455,00 | +4,22 % | KRW 3.320,00 | KRW 3.485,00 | KRW 3.315,00 | 216,59K |
| 2026-06-08 | KRW 3.315,00 | -4,05 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.260,00 | 320,63K |
| 2026-06-05 | KRW 3.455,00 | -1,14 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.430,00 | 220,37K |
| 2026-06-04 | KRW 3.495,00 | -0,29 % | KRW 3.505,00 | KRW 3.590,00 | KRW 3.445,00 | 386,31K |
| 2026-06-02 | KRW 3.505,00 | -2,09 % | KRW 3.580,00 | KRW 3.645,00 | KRW 3.450,00 | 479,13K |
| 2026-06-01 | KRW 3.580,00 | -6,04 % | KRW 3.700,00 | KRW 3.755,00 | KRW 3.565,00 | 517,77K |
| 2026-05-29 | KRW 3.810,00 | -1,42 % | KRW 3.865,00 | KRW 3.880,00 | KRW 3.770,00 | 464,00K |
| 2026-05-28 | KRW 3.865,00 | -1,28 % | KRW 3.900,00 | KRW 3.935,00 | KRW 3.770,00 | 331,96K |
| 2026-05-27 | KRW 3.915,00 | -0,13 % | KRW 3.900,00 | KRW 4.005,00 | KRW 3.720,00 | 421,39K |
| 2026-05-26 | KRW 3.920,00 | +0,51 % | KRW 3.900,00 | KRW 4.210,00 | KRW 3.880,00 | 542,53K |
| 2026-05-22 | KRW 3.900,00 | +3,17 % | KRW 3.780,00 | KRW 3.900,00 | KRW 3.780,00 | 358,35K |
| 2026-05-21 | KRW 3.780,00 | -0,40 % | KRW 3.805,00 | KRW 3.885,00 | KRW 3.735,00 | 545,56K |