IGIS Value Plus REIT Co., Ltd. 334890
KRX · Südkorea · Finanzen
KRW 3.605,00-50,00 (-1,37 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.610,00 | -1,23 % | KRW 3.625,00 | KRW 3.645,00 | KRW 3.605,00 | 11,92K |
| 2026-10-01 | KRW 3.655,00 | +0,14 % | KRW 3.650,00 | KRW 3.660,00 | KRW 3.600,00 | 50,27K |
| 2026-09-30 | KRW 3.650,00 | -0,54 % | KRW 3.640,00 | KRW 3.655,00 | KRW 3.620,00 | 32,07K |
| 2026-09-29 | KRW 3.670,00 | +0,14 % | KRW 3.685,00 | KRW 3.720,00 | KRW 3.610,00 | 29,81K |
| 2026-09-28 | KRW 3.665,00 | -0,14 % | KRW 3.670,00 | KRW 3.705,00 | KRW 3.605,00 | 53,01K |
| 2026-09-23 | KRW 3.670,00 | +1,66 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.585,00 | 56,53K |
| 2026-09-22 | KRW 3.610,00 | +0,42 % | KRW 3.615,00 | KRW 3.655,00 | KRW 3.590,00 | 48,70K |
| 2026-09-21 | KRW 3.595,00 | +0,14 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.575,00 | 54,02K |
| 2026-09-18 | KRW 3.590,00 | -1,24 % | KRW 3.640,00 | KRW 3.655,00 | KRW 3.555,00 | 79,96K |
| 2026-09-17 | KRW 3.635,00 | -0,14 % | KRW 3.695,00 | KRW 3.705,00 | KRW 3.585,00 | 37,80K |
| 2026-09-16 | KRW 3.640,00 | -1,75 % | KRW 3.700,00 | KRW 3.715,00 | KRW 3.630,00 | 58,65K |
| 2026-09-15 | KRW 3.705,00 | -0,94 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.680,00 | 28,35K |
| 2026-09-14 | KRW 3.740,00 | +0,81 % | KRW 3.710,00 | KRW 3.795,00 | KRW 3.675,00 | 39,92K |
| 2026-09-11 | KRW 3.710,00 | +1,09 % | KRW 3.670,00 | KRW 3.710,00 | KRW 3.605,00 | 75,94K |
| 2026-09-10 | KRW 3.670,00 | +1,80 % | KRW 3.580,00 | KRW 3.725,00 | KRW 3.575,00 | 75,99K |
| 2026-09-09 | KRW 3.605,00 | +1,12 % | KRW 3.565,00 | KRW 3.615,00 | KRW 3.515,00 | 78,02K |
| 2026-09-08 | KRW 3.565,00 | -0,56 % | KRW 3.585,00 | KRW 3.620,00 | KRW 3.500,00 | 133,89K |
| 2026-09-07 | KRW 3.585,00 | -7,48 % | KRW 3.625,00 | KRW 3.665,00 | KRW 3.500,00 | 515,22K |
| 2026-09-04 | KRW 3.875,00 | -2,76 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.750,00 | 286,01K |
| 2026-09-03 | KRW 3.985,00 | -1,12 % | KRW 4.030,00 | KRW 4.050,00 | KRW 3.960,00 | 79,57K |
| 2026-09-02 | KRW 4.030,00 | -0,49 % | KRW 4.035,00 | KRW 4.100,00 | KRW 3.900,00 | 121,10K |
| 2026-09-01 | KRW 4.050,00 | +0,62 % | KRW 4.025,00 | KRW 4.050,00 | KRW 3.940,00 | 78,32K |
| 2026-08-31 | KRW 4.025,00 | +1,77 % | KRW 3.880,00 | KRW 4.025,00 | KRW 3.880,00 | 100,74K |
| 2026-08-28 | KRW 3.955,00 | +2,20 % | KRW 3.875,00 | KRW 3.955,00 | KRW 3.825,00 | 120,95K |
| 2026-08-27 | KRW 3.870,00 | -0,13 % | KRW 3.875,00 | KRW 3.940,00 | KRW 3.815,00 | 86,31K |
| 2026-08-26 | KRW 3.875,00 | +1,57 % | KRW 3.835,00 | KRW 3.875,00 | KRW 3.760,00 | 130,84K |
| 2026-08-25 | KRW 3.815,00 | +1,33 % | KRW 3.765,00 | KRW 3.855,00 | KRW 3.760,00 | 94,38K |
| 2026-08-24 | KRW 3.765,00 | +0,67 % | KRW 3.740,00 | KRW 3.770,00 | KRW 3.680,00 | 80,18K |
| 2026-08-21 | KRW 3.740,00 | +1,49 % | KRW 3.620,00 | KRW 3.770,00 | KRW 3.620,00 | 121,20K |
| 2026-08-20 | KRW 3.685,00 | 0,00 % | KRW 3.685,00 | KRW 3.710,00 | KRW 3.630,00 | 73,55K |
| 2026-08-19 | KRW 3.685,00 | -1,60 % | KRW 3.660,00 | KRW 3.715,00 | KRW 3.660,00 | 47,50K |
| 2026-08-18 | KRW 3.745,00 | 0,00 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.670,00 | 43,63K |
| 2026-08-14 | KRW 3.745,00 | +1,49 % | KRW 3.690,00 | KRW 3.745,00 | KRW 3.655,00 | 65,22K |
| 2026-08-13 | KRW 3.690,00 | -1,07 % | KRW 3.760,00 | KRW 3.770,00 | KRW 3.630,00 | 135,69K |
| 2026-08-12 | KRW 3.730,00 | +0,67 % | KRW 3.705,00 | KRW 3.785,00 | KRW 3.695,00 | 112,51K |
| 2026-08-11 | KRW 3.705,00 | +0,14 % | KRW 3.675,00 | KRW 3.735,00 | KRW 3.660,00 | 92,46K |
| 2026-08-10 | KRW 3.700,00 | +3,35 % | KRW 3.580,00 | KRW 3.700,00 | KRW 3.550,00 | 74,07K |
| 2026-08-07 | KRW 3.580,00 | +3,92 % | KRW 3.445,00 | KRW 3.605,00 | KRW 3.440,00 | 110,48K |
| 2026-08-06 | KRW 3.445,00 | +1,92 % | KRW 3.380,00 | KRW 3.450,00 | KRW 3.355,00 | 53,98K |
| 2026-08-05 | KRW 3.380,00 | +0,45 % | KRW 3.385,00 | KRW 3.395,00 | KRW 3.350,00 | 64,56K |
| 2026-08-04 | KRW 3.365,00 | +0,75 % | KRW 3.320,00 | KRW 3.390,00 | KRW 3.320,00 | 50,45K |
| 2026-08-03 | KRW 3.340,00 | -4,30 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.320,00 | 204,51K |
| 2026-07-31 | KRW 3.490,00 | -1,55 % | KRW 3.520,00 | KRW 3.540,00 | KRW 3.460,00 | 106,72K |
| 2026-07-30 | KRW 3.545,00 | +0,14 % | KRW 3.535,00 | KRW 3.580,00 | KRW 3.465,00 | 79,21K |
| 2026-07-29 | KRW 3.540,00 | -2,21 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.385,00 | 307,16K |
| 2026-07-28 | KRW 3.620,00 | -0,82 % | KRW 3.650,00 | KRW 3.680,00 | KRW 3.450,00 | 284,06K |
| 2026-07-27 | KRW 3.650,00 | +2,96 % | KRW 3.595,00 | KRW 3.655,00 | KRW 3.545,00 | 61,29K |
| 2026-07-24 | KRW 3.545,00 | +0,57 % | KRW 3.520,00 | KRW 3.600,00 | KRW 3.495,00 | 88,70K |
| 2026-07-23 | KRW 3.525,00 | +2,92 % | KRW 3.425,00 | KRW 3.530,00 | KRW 3.420,00 | 110,07K |
| 2026-07-22 | KRW 3.425,00 | -0,29 % | KRW 3.440,00 | KRW 3.450,00 | KRW 3.405,00 | 66,29K |
| 2026-07-21 | KRW 3.435,00 | +1,03 % | KRW 3.375,00 | KRW 3.435,00 | KRW 3.375,00 | 28,74K |
| 2026-07-20 | KRW 3.400,00 | +0,59 % | KRW 3.420,00 | KRW 3.440,00 | KRW 3.365,00 | 57,98K |
| 2026-07-16 | KRW 3.380,00 | -1,60 % | KRW 3.430,00 | KRW 3.475,00 | KRW 3.375,00 | 120,33K |
| 2026-07-15 | KRW 3.435,00 | +1,33 % | KRW 3.395,00 | KRW 3.465,00 | KRW 3.395,00 | 44,85K |
| 2026-07-14 | KRW 3.390,00 | +0,15 % | KRW 3.385,00 | KRW 3.445,00 | KRW 3.380,00 | 81,41K |
| 2026-07-13 | KRW 3.385,00 | -1,46 % | KRW 3.470,00 | KRW 3.520,00 | KRW 3.380,00 | 153,37K |
| 2026-07-10 | KRW 3.435,00 | +1,18 % | KRW 3.415,00 | KRW 3.455,00 | KRW 3.370,00 | 130,74K |
| 2026-07-09 | KRW 3.395,00 | -2,86 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.395,00 | 136,07K |
| 2026-07-08 | KRW 3.495,00 | -0,57 % | KRW 3.515,00 | KRW 3.595,00 | KRW 3.460,00 | 102,51K |
| 2026-07-07 | KRW 3.515,00 | +0,57 % | KRW 3.495,00 | KRW 3.550,00 | KRW 3.475,00 | 95,51K |
| 2026-07-06 | KRW 3.495,00 | +0,29 % | KRW 3.485,00 | KRW 3.525,00 | KRW 3.435,00 | 128,99K |
| 2026-07-03 | KRW 3.485,00 | +0,29 % | KRW 3.475,00 | KRW 3.510,00 | KRW 3.440,00 | 70,36K |
| 2026-07-02 | KRW 3.475,00 | -1,84 % | KRW 3.535,00 | KRW 3.540,00 | KRW 3.415,00 | 129,53K |
| 2026-07-01 | KRW 3.540,00 | +1,58 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.470,00 | 117,96K |
| 2026-06-30 | KRW 3.485,00 | -0,14 % | KRW 3.490,00 | KRW 3.520,00 | KRW 3.440,00 | 80,09K |
| 2026-06-29 | KRW 3.490,00 | +1,90 % | KRW 3.420,00 | KRW 3.490,00 | KRW 3.400,00 | 146,26K |
| 2026-06-26 | KRW 3.425,00 | -0,58 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.365,00 | 143,23K |
| 2026-06-25 | KRW 3.445,00 | +3,14 % | KRW 3.365,00 | KRW 3.445,00 | KRW 3.345,00 | 111,89K |
| 2026-06-24 | KRW 3.340,00 | +1,52 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.290,00 | 153,09K |
| 2026-06-23 | KRW 3.290,00 | -1,94 % | KRW 3.355,00 | KRW 3.415,00 | KRW 3.290,00 | 111,72K |
| 2026-06-22 | KRW 3.355,00 | -2,89 % | KRW 3.450,00 | KRW 3.465,00 | KRW 3.335,00 | 67,88K |
| 2026-06-19 | KRW 3.455,00 | -2,54 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.360,00 | 118,38K |
| 2026-06-18 | KRW 3.545,00 | -0,42 % | KRW 3.560,00 | KRW 3.640,00 | KRW 3.465,00 | 289,06K |
| 2026-06-17 | KRW 3.560,00 | +2,15 % | KRW 3.480,00 | KRW 3.575,00 | KRW 3.455,00 | 219,30K |
| 2026-06-16 | KRW 3.485,00 | +0,14 % | KRW 3.480,00 | KRW 3.535,00 | KRW 3.440,00 | 166,64K |
| 2026-06-15 | KRW 3.480,00 | -0,71 % | KRW 3.505,00 | KRW 3.530,00 | KRW 3.420,00 | 156,97K |
| 2026-06-12 | KRW 3.505,00 | +4,63 % | KRW 3.350,00 | KRW 3.570,00 | KRW 3.350,00 | 361,28K |
| 2026-06-11 | KRW 3.350,00 | +4,20 % | KRW 3.265,00 | KRW 3.560,00 | KRW 3.220,00 | 542,94K |
| 2026-06-10 | KRW 3.215,00 | +3,38 % | KRW 3.140,00 | KRW 3.325,00 | KRW 3.115,00 | 851 |
| 2026-06-09 | KRW 3.110,00 | +1,47 % | KRW 3.070,00 | KRW 3.150,00 | KRW 3.060,00 | 158,38K |
| 2026-06-08 | KRW 3.065,00 | -6,41 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.055,00 | 308,36K |
| 2026-06-05 | KRW 3.275,00 | -2,82 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.230,00 | 417,45K |
| 2026-06-04 | KRW 3.370,00 | -6,78 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.340,00 | 656,86K |
| 2026-06-02 | KRW 3.615,00 | -0,96 % | KRW 3.645,00 | KRW 3.715,00 | KRW 3.595,00 | 355,13K |
| 2026-06-01 | KRW 3.650,00 | -2,80 % | KRW 3.755,00 | KRW 3.755,00 | KRW 3.545,00 | 314,79K |
| 2026-05-29 | KRW 3.755,00 | -4,70 % | KRW 3.935,00 | KRW 3.950,00 | KRW 3.730,00 | 283,69K |
| 2026-05-28 | KRW 3.940,00 | -1,25 % | KRW 3.950,00 | KRW 3.955,00 | KRW 3.900,00 | 206,87K |
| 2026-05-27 | KRW 3.990,00 | -0,37 % | KRW 4.005,00 | KRW 4.005,00 | KRW 3.950,00 | 162,00K |
| 2026-05-26 | KRW 4.005,00 | +0,50 % | KRW 3.985,00 | KRW 4.010,00 | KRW 3.960,00 | 173,07K |
| 2026-05-22 | KRW 3.985,00 | +1,27 % | KRW 3.950,00 | KRW 3.990,00 | KRW 3.912,00 | 94,40K |