NH Prime REIT Co., Ltd. 338100
KRX · Südkorea · Finanzen
KRW 3.870,00+30,00 (+0,78 %)
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 3.870,00 | +0,78 % | KRW 3.835,00 | KRW 3.880,00 | KRW 3.835,00 | 45,46K |
| 2026-10-01 | KRW 3.840,00 | +0,26 % | KRW 3.830,00 | KRW 3.850,00 | KRW 3.825,00 | 27,62K |
| 2026-09-30 | KRW 3.830,00 | +0,92 % | KRW 3.785,00 | KRW 3.830,00 | KRW 3.785,00 | 38,21K |
| 2026-09-29 | KRW 3.795,00 | +0,13 % | KRW 3.795,00 | KRW 3.810,00 |
| KRW 3.760,00 |
| 53,57K |
| 2026-09-28 | KRW 3.790,00 | +0,53 % | KRW 3.770,00 | KRW 3.805,00 | KRW 3.740,00 | 86,80K |
| 2026-09-23 | KRW 3.770,00 | -0,13 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.745,00 | 74,05K |
| 2026-09-22 | KRW 3.775,00 | -0,53 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.775,00 | 35,31K |
| 2026-09-21 | KRW 3.795,00 | 0,00 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.765,00 | 76,87K |
| 2026-09-18 | KRW 3.795,00 | -0,13 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.785,00 | 37,73K |
| 2026-09-17 | KRW 3.800,00 | 0,00 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.725,00 | 66,13K |
| 2026-09-16 | KRW 3.800,00 | -0,52 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.795,00 | 25,95K |
| 2026-09-15 | KRW 3.820,00 | -0,26 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.800,00 | 40,06K |
| 2026-09-14 | KRW 3.830,00 | -0,26 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.800,00 | 30,71K |
| 2026-09-11 | KRW 3.840,00 | +0,66 % | KRW 3.820,00 | KRW 3.847,00 | KRW 3.800,00 | 36,39K |
| 2026-09-10 | KRW 3.815,00 | +0,13 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.780,00 | 22,50K |
| 2026-09-09 | KRW 3.810,00 | 0,00 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.795,00 | 47,01K |
| 2026-09-08 | KRW 3.810,00 | -0,13 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.785,00 | 49,91K |
| 2026-09-07 | KRW 3.815,00 | -0,91 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.800,00 | 46,32K |
| 2026-09-04 | KRW 3.850,00 | 0,00 % | KRW 3.835,00 | KRW 3.855,00 | KRW 3.815,00 | 21,09K |
| 2026-09-03 | KRW 3.850,00 | -0,13 % | KRW 3.840,00 | KRW 3.855,00 | KRW 3.835,00 | 23,37K |
| 2026-09-02 | KRW 3.855,00 | -0,26 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.840,00 | 32,52K |
| 2026-09-01 | KRW 3.865,00 | +0,26 % | KRW 3.860,00 | KRW 3.870,00 | KRW 3.840,00 | 26,16K |
| 2026-08-31 | KRW 3.855,00 | +0,26 % | KRW 3.845,00 | KRW 3.860,00 | KRW 3.800,00 | 48,07K |
| 2026-08-28 | KRW 3.845,00 | +1,59 % | KRW 3.785,00 | KRW 3.875,00 | KRW 3.765,00 | 96,99K |
| 2026-08-27 | KRW 3.785,00 | -0,26 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.750,00 | 30,46K |
| 2026-08-26 | KRW 3.795,00 | +1,61 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.710,00 | 28,91K |
| 2026-08-25 | KRW 3.735,00 | +1,08 % | KRW 3.700,00 | KRW 3.735,00 | KRW 3.685,00 | 36,39K |
| 2026-08-24 | KRW 3.695,00 | +0,27 % | KRW 3.685,00 | KRW 3.705,00 | KRW 3.665,00 | 17,09K |
| 2026-08-21 | KRW 3.685,00 | -1,21 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.655,00 | 45,22K |
| 2026-08-20 | KRW 3.730,00 | -0,53 % | KRW 3.760,00 | KRW 3.805,00 | KRW 3.720,00 | 48,99K |
| 2026-08-19 | KRW 3.750,00 | -0,79 % | KRW 3.785,00 | KRW 3.805,00 | KRW 3.730,00 | 22,12K |
| 2026-08-18 | KRW 3.780,00 | -1,69 % | KRW 3.845,00 | KRW 3.870,00 | KRW 3.765,00 | 47,31K |
| 2026-08-14 | KRW 3.845,00 | +1,72 % | KRW 3.780,00 | KRW 3.860,00 | KRW 3.775,00 | 41,08K |
| 2026-08-13 | KRW 3.780,00 | -1,05 % | KRW 3.825,00 | KRW 3.845,00 | KRW 3.780,00 | 38,45K |
| 2026-08-12 | KRW 3.820,00 | -0,91 % | KRW 3.860,00 | KRW 3.880,00 | KRW 3.820,00 | 43,82K |
| 2026-08-11 | KRW 3.855,00 | +0,65 % | KRW 3.800,00 | KRW 3.855,00 | KRW 3.800,00 | 66,11K |
| 2026-08-10 | KRW 3.830,00 | +0,79 % | KRW 3.800,00 | KRW 3.835,00 | KRW 3.800,00 | 39,31K |
| 2026-08-07 | KRW 3.800,00 | +0,66 % | KRW 3.775,00 | KRW 3.800,00 | KRW 3.755,00 | 32,44K |
| 2026-08-06 | KRW 3.775,00 | +0,94 % | KRW 3.740,00 | KRW 3.775,00 | KRW 3.730,00 | 35,21K |
| 2026-08-05 | KRW 3.740,00 | -2,86 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.735,00 | 61,36K |
| 2026-08-04 | KRW 3.850,00 | +1,18 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.760,00 | 26,85K |
| 2026-08-03 | KRW 3.805,00 | 0,00 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.755,00 | 46,76K |
| 2026-07-31 | KRW 3.805,00 | +0,13 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.750,00 | 46,45K |
| 2026-07-30 | KRW 3.800,00 | +1,33 % | KRW 3.715,00 | KRW 3.845,00 | KRW 3.715,00 | 35,77K |
| 2026-07-29 | KRW 3.750,00 | -1,19 % | KRW 3.800,00 | KRW 3.825,00 | KRW 3.675,00 | 75,75K |
| 2026-07-28 | KRW 3.795,00 | -1,04 % | KRW 3.835,00 | KRW 3.875,00 | KRW 3.775,00 | 60,19K |
| 2026-07-27 | KRW 3.835,00 | 0,00 % | KRW 3.835,00 | KRW 3.900,00 | KRW 3.825,00 | 36,33K |
| 2026-07-24 | KRW 3.835,00 | +0,52 % | KRW 3.820,00 | KRW 3.850,00 | KRW 3.795,00 | 30,52K |
| 2026-07-23 | KRW 3.815,00 | +0,53 % | KRW 3.800,00 | KRW 3.840,00 | KRW 3.775,00 | 49,23K |
| 2026-07-22 | KRW 3.795,00 | -0,39 % | KRW 3.810,00 | KRW 3.875,00 | KRW 3.765,00 | 32,69K |
| 2026-07-21 | KRW 3.810,00 | +0,26 % | KRW 3.815,00 | KRW 3.825,00 | KRW 3.780,00 | 26,68K |
| 2026-07-20 | KRW 3.800,00 | -1,55 % | KRW 3.865,00 | KRW 3.870,00 | KRW 3.765,00 | 41,85K |
| 2026-07-16 | KRW 3.860,00 | +0,65 % | KRW 3.835,00 | KRW 3.900,00 | KRW 3.780,00 | 84,54K |
| 2026-07-15 | KRW 3.835,00 | +1,86 % | KRW 3.765,00 | KRW 3.840,00 | KRW 3.765,00 | 33,91K |
| 2026-07-14 | KRW 3.765,00 | -0,40 % | KRW 3.785,00 | KRW 3.840,00 | KRW 3.735,00 | 43,14K |
| 2026-07-13 | KRW 3.780,00 | -1,56 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.760,00 | 56,23K |
| 2026-07-10 | KRW 3.840,00 | +0,66 % | KRW 3.810,00 | KRW 3.875,00 | KRW 3.715,00 | 34,77K |
| 2026-07-09 | KRW 3.815,00 | -1,93 % | KRW 3.850,00 | KRW 3.895,00 | KRW 3.785,00 | 42,52K |
| 2026-07-08 | KRW 3.890,00 | -0,51 % | KRW 3.825,00 | KRW 3.980,00 | KRW 3.805,00 | 54,62K |
| 2026-07-07 | KRW 3.910,00 | +0,51 % | KRW 4.005,00 | KRW 4.005,00 | KRW 3.865,00 | 66,39K |
| 2026-07-06 | KRW 3.890,00 | +1,70 % | KRW 3.825,00 | KRW 3.990,00 | KRW 3.820,00 | 76,34K |
| 2026-07-03 | KRW 3.825,00 | +1,46 % | KRW 3.880,00 | KRW 3.885,00 | KRW 3.720,00 | 136,51K |
| 2026-07-02 | KRW 3.770,00 | -1,69 % | KRW 3.835,00 | KRW 3.905,00 | KRW 3.755,00 | 60,26K |
| 2026-07-01 | KRW 3.835,00 | +1,46 % | KRW 3.845,00 | KRW 3.900,00 | KRW 3.785,00 | 53,24K |
| 2026-06-30 | KRW 3.780,00 | +1,48 % | KRW 3.710,00 | KRW 3.820,00 | KRW 3.660,00 | 84,49K |
| 2026-06-29 | KRW 3.725,00 | +4,78 % | KRW 3.560,00 | KRW 3.725,00 | KRW 3.560,00 | 110,01K |
| 2026-06-26 | KRW 3.555,00 | -1,25 % | KRW 3.600,00 | KRW 3.695,00 | KRW 3.530,00 | 54,02K |
| 2026-06-25 | KRW 3.600,00 | -0,14 % | KRW 3.505,00 | KRW 3.800,00 | KRW 3.425,00 | 40,72K |
| 2026-06-24 | KRW 3.605,00 | -0,83 % | KRW 3.635,00 | KRW 3.700,00 | KRW 3.590,00 | 57,68K |
| 2026-06-23 | KRW 3.635,00 | -1,09 % | KRW 3.670,00 | KRW 3.745,00 | KRW 3.600,00 | 99,51K |
| 2026-06-22 | KRW 3.675,00 | -0,27 % | KRW 3.685,00 | KRW 3.800,00 | KRW 3.550,00 | 44,44K |
| 2026-06-19 | KRW 3.685,00 | -3,91 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.660,00 | 87,20K |
| 2026-06-18 | KRW 3.835,00 | -0,39 % | KRW 3.860,00 | KRW 3.875,00 | KRW 3.785,00 | 35,49K |
| 2026-06-17 | KRW 3.850,00 | +3,22 % | KRW 3.795,00 | KRW 3.850,00 | KRW 3.630,00 | 56,87K |
| 2026-06-16 | KRW 3.730,00 | +1,22 % | KRW 3.685,00 | KRW 3.745,00 | KRW 3.645,00 | 61,76K |
| 2026-06-15 | KRW 3.685,00 | +0,41 % | KRW 3.665,00 | KRW 3.735,00 | KRW 3.650,00 | 59,08K |
| 2026-06-12 | KRW 3.670,00 | +0,96 % | KRW 3.640,00 | KRW 3.735,00 | KRW 3.610,00 | 64,93K |
| 2026-06-11 | KRW 3.635,00 | +0,97 % | KRW 3.600,00 | KRW 3.680,00 | KRW 3.585,00 | 82,51K |
| 2026-06-10 | KRW 3.600,00 | +2,13 % | KRW 3.525,00 | KRW 3.630,00 | KRW 3.525,00 | 43,10K |
| 2026-06-09 | KRW 3.525,00 | -0,42 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.505,00 | 117,99K |
| 2026-06-08 | KRW 3.540,00 | -2,48 % | KRW 3.620,00 | KRW 3.720,00 | KRW 3.520,00 | 86,62K |
| 2026-06-05 | KRW 3.630,00 | -1,63 % | KRW 3.690,00 | KRW 3.795,00 | KRW 3.625,00 | 59,65K |
| 2026-06-04 | KRW 3.690,00 | +0,82 % | KRW 3.660,00 | KRW 4.295,00 | KRW 3.655,00 | 109,74K |
| 2026-06-02 | KRW 3.660,00 | -0,14 % | KRW 3.665,00 | KRW 3.800,00 | KRW 3.390,00 | 146,91K |
| 2026-06-01 | KRW 3.665,00 | -3,93 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.645,00 | 172,83K |
| 2026-05-29 | KRW 3.815,00 | -1,55 % | KRW 3.875,00 | KRW 3.950,00 | KRW 3.785,00 | 163,42K |
| 2026-05-28 | KRW 3.875,00 | -14,36 % | KRW 3.960,00 | KRW 4.025,00 | KRW 3.815,00 | 522,17K |
| 2026-05-27 | KRW 4.525,00 | 0,00 % | KRW 4.495,00 | KRW 4.525,00 | KRW 4.425,00 | 124,95K |
| 2026-05-26 | KRW 4.525,00 | -1,31 % | KRW 4.585,00 | KRW 4.600,00 | KRW 4.490,00 | 109,69K |
| 2026-05-22 | KRW 4.585,00 | +2,46 % | KRW 4.500,00 | KRW 4.585,00 | KRW 4.495,00 | 124,94K |