IGIS RESIDENCE REIT Co., Ltd. 350520
KRX · Südkorea · Finanzen
KRW 3.260,00-20,00 (-0,61 %)
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 3.260,00 | -0,61 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.250,00 | 24,36K |
| 2026-10-01 | KRW 3.280,00 | +0,46 % | KRW 3.285,00 | KRW 3.320,00 | KRW 3.260,00 | 5,33K |
| 2026-09-30 | KRW 3.265,00 | -0,91 % | KRW 3.310,00 | KRW 3.315,00 | KRW 3.265,00 | 25,49K |
| 2026-09-29 | KRW 3.295,00 | -0,15 % | KRW 3.375,00 | KRW 3.375,00 |
| KRW 3.285,00 |
| 22,25K |
| 2026-09-28 | KRW 3.300,00 | -0,75 % | KRW 3.325,00 | KRW 3.415,00 | KRW 3.295,00 | 51,60K |
| 2026-09-23 | KRW 3.325,00 | -0,60 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.230,00 | 36,80K |
| 2026-09-22 | KRW 3.345,00 | -1,04 % | KRW 3.420,00 | KRW 3.425,00 | KRW 3.335,00 | 13,16K |
| 2026-09-21 | KRW 3.380,00 | +0,15 % | KRW 3.380,00 | KRW 3.420,00 | KRW 3.355,00 | 36,52K |
| 2026-09-18 | KRW 3.375,00 | +0,90 % | KRW 3.345,00 | KRW 3.425,00 | KRW 3.325,00 | 16,38K |
| 2026-09-17 | KRW 3.345,00 | +0,60 % | KRW 3.325,00 | KRW 3.355,00 | KRW 3.315,00 | 24,42K |
| 2026-09-16 | KRW 3.325,00 | +0,15 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.305,00 | 8,68K |
| 2026-09-15 | KRW 3.320,00 | +0,15 % | KRW 3.320,00 | KRW 3.335,00 | KRW 3.315,00 | 15,00K |
| 2026-09-14 | KRW 3.315,00 | -0,75 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.295,00 | 10,02K |
| 2026-09-11 | KRW 3.340,00 | +0,45 % | KRW 3.320,00 | KRW 3.340,00 | KRW 3.315,00 | 17,67K |
| 2026-09-10 | KRW 3.325,00 | -0,15 % | KRW 3.400,00 | KRW 3.425,00 | KRW 3.305,00 | 8,66K |
| 2026-09-09 | KRW 3.330,00 | -0,60 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.305,00 | 13,07K |
| 2026-09-08 | KRW 3.350,00 | -1,47 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.280,00 | 114,10K |
| 2026-09-07 | KRW 3.400,00 | -0,15 % | KRW 3.405,00 | KRW 3.405,00 | KRW 3.315,00 | 38,77K |
| 2026-09-04 | KRW 3.405,00 | -0,29 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.380,00 | 11,32K |
| 2026-09-03 | KRW 3.415,00 | 0,00 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.385,00 | 11,83K |
| 2026-09-02 | KRW 3.415,00 | +0,15 % | KRW 3.405,00 | KRW 3.425,00 | KRW 3.365,00 | 31,36K |
| 2026-09-01 | KRW 3.410,00 | +2,25 % | KRW 3.335,00 | KRW 3.410,00 | KRW 3.310,00 | 34,90K |
| 2026-08-31 | KRW 3.335,00 | -0,89 % | KRW 3.360,00 | KRW 3.400,00 | KRW 3.275,00 | 88,73K |
| 2026-08-28 | KRW 3.365,00 | +1,05 % | KRW 3.345,00 | KRW 3.395,00 | KRW 3.155,00 | 60,98K |
| 2026-08-27 | KRW 3.330,00 | -1,62 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.310,00 | 40,35K |
| 2026-08-26 | KRW 3.385,00 | 0,00 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.340,00 | 13,41K |
| 2026-08-25 | KRW 3.385,00 | +1,04 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.325,00 | 19,92K |
| 2026-08-24 | KRW 3.350,00 | -0,30 % | KRW 3.365,00 | KRW 3.380,00 | KRW 3.330,00 | 33,32K |
| 2026-08-21 | KRW 3.360,00 | -0,15 % | KRW 3.280,00 | KRW 3.360,00 | KRW 3.280,00 | 27,81K |
| 2026-08-20 | KRW 3.365,00 | -0,30 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.325,00 | 26,57K |
| 2026-08-19 | KRW 3.375,00 | -1,46 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.355,00 | 62,96K |
| 2026-08-18 | KRW 3.425,00 | -0,72 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.405,00 | 52,12K |
| 2026-08-14 | KRW 3.450,00 | 0,00 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.385,00 | 84,46K |
| 2026-08-13 | KRW 3.450,00 | -0,14 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.420,00 | 19,67K |
| 2026-08-12 | KRW 3.455,00 | +0,44 % | KRW 3.465,00 | KRW 3.475,00 | KRW 3.415,00 | 57,70K |
| 2026-08-11 | KRW 3.440,00 | +1,18 % | KRW 3.405,00 | KRW 3.440,00 | KRW 3.365,00 | 18,53K |
| 2026-08-10 | KRW 3.400,00 | +1,04 % | KRW 3.385,00 | KRW 3.420,00 | KRW 3.350,00 | 47,61K |
| 2026-08-07 | KRW 3.365,00 | +2,28 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.290,00 | 31,00K |
| 2026-08-06 | KRW 3.290,00 | -0,15 % | KRW 3.285,00 | KRW 3.300,00 | KRW 3.250,00 | 26,09K |
| 2026-08-05 | KRW 3.295,00 | +0,30 % | KRW 3.290,00 | KRW 3.300,00 | KRW 3.235,00 | 39,39K |
| 2026-08-04 | KRW 3.285,00 | 0,00 % | KRW 3.265,00 | KRW 3.300,00 | KRW 3.225,00 | 6,86K |
| 2026-08-03 | KRW 3.285,00 | +0,61 % | KRW 3.265,00 | KRW 3.295,00 | KRW 3.200,00 | 16,90K |
| 2026-07-31 | KRW 3.265,00 | +0,62 % | KRW 3.245,00 | KRW 3.265,00 | KRW 3.220,00 | 22,73K |
| 2026-07-30 | KRW 3.245,00 | +0,46 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.200,00 | 19,12K |
| 2026-07-29 | KRW 3.230,00 | -1,37 % | KRW 3.280,00 | KRW 3.305,00 | KRW 3.160,00 | 88,92K |
| 2026-07-28 | KRW 3.275,00 | -1,95 % | KRW 3.310,00 | KRW 3.340,00 | KRW 3.230,00 | 101,20K |
| 2026-07-27 | KRW 3.340,00 | +0,30 % | KRW 3.330,00 | KRW 3.365,00 | KRW 3.305,00 | 21,20K |
| 2026-07-24 | KRW 3.330,00 | 0,00 % | KRW 3.300,00 | KRW 3.345,00 | KRW 3.295,00 | 22,56K |
| 2026-07-23 | KRW 3.330,00 | +1,37 % | KRW 3.285,00 | KRW 3.330,00 | KRW 3.250,00 | 29,66K |
| 2026-07-22 | KRW 3.285,00 | -0,30 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.250,00 | 34,16K |
| 2026-07-21 | KRW 3.295,00 | -0,45 % | KRW 3.270,00 | KRW 3.365,00 | KRW 3.270,00 | 33,75K |
| 2026-07-20 | KRW 3.310,00 | -1,93 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.300,00 | 68,15K |
| 2026-07-16 | KRW 3.375,00 | -0,44 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.335,00 | 5,49K |
| 2026-07-15 | KRW 3.390,00 | +0,59 % | KRW 3.330,00 | KRW 3.455,00 | KRW 3.295,00 | 97,54K |
| 2026-07-14 | KRW 3.370,00 | +0,15 % | KRW 3.270,00 | KRW 3.385,00 | KRW 3.265,00 | 44,02K |
| 2026-07-13 | KRW 3.365,00 | +0,75 % | KRW 3.420,00 | KRW 3.675,00 | KRW 3.245,00 | 201,75K |
| 2026-07-10 | KRW 3.340,00 | +0,30 % | KRW 3.330,00 | KRW 3.380,00 | KRW 3.310,00 | 38,35K |
| 2026-07-09 | KRW 3.330,00 | -0,30 % | KRW 3.340,00 | KRW 3.370,00 | KRW 3.275,00 | 116,25K |
| 2026-07-08 | KRW 3.340,00 | -0,30 % | KRW 3.335,00 | KRW 3.415,00 | KRW 3.335,00 | 96,32K |
| 2026-07-07 | KRW 3.350,00 | 0,00 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.320,00 | 58,85K |
| 2026-07-06 | KRW 3.350,00 | -0,89 % | KRW 3.380,00 | KRW 3.395,00 | KRW 3.330,00 | 36,31K |
| 2026-07-03 | KRW 3.380,00 | -0,29 % | KRW 3.390,00 | KRW 3.395,00 | KRW 3.290,00 | 90,54K |
| 2026-07-02 | KRW 3.390,00 | +0,15 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.350,00 | 33,87K |
| 2026-07-01 | KRW 3.385,00 | +1,35 % | KRW 3.340,00 | KRW 3.460,00 | KRW 3.300,00 | 52,99K |
| 2026-06-30 | KRW 3.340,00 | +1,21 % | KRW 3.275,00 | KRW 3.350,00 | KRW 3.275,00 | 17,27K |
| 2026-06-29 | KRW 3.300,00 | -1,49 % | KRW 3.270,00 | KRW 3.330,00 | KRW 3.260,00 | 66,49K |
| 2026-06-26 | KRW 3.350,00 | -0,59 % | KRW 3.350,00 | KRW 3.445,00 | KRW 3.335,00 | 116,09K |
| 2026-06-25 | KRW 3.370,00 | -0,59 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.355,00 | 179,05K |
| 2026-06-24 | KRW 3.390,00 | -0,15 % | KRW 3.395,00 | KRW 3.500,00 | KRW 3.355,00 | 108,07K |
| 2026-06-23 | KRW 3.395,00 | -1,45 % | KRW 3.425,00 | KRW 3.455,00 | KRW 3.255,00 | 48,38K |
| 2026-06-22 | KRW 3.445,00 | +0,44 % | KRW 3.430,00 | KRW 3.490,00 | KRW 3.360,00 | 22,74K |
| 2026-06-19 | KRW 3.430,00 | -0,58 % | KRW 3.450,00 | KRW 3.515,00 | KRW 3.380,00 | 50,94K |
| 2026-06-18 | KRW 3.450,00 | -1,15 % | KRW 3.435,00 | KRW 3.495,00 | KRW 3.415,00 | 44,05K |
| 2026-06-17 | KRW 3.490,00 | +1,16 % | KRW 3.450,00 | KRW 3.495,00 | KRW 3.405,00 | 61,07K |
| 2026-06-16 | KRW 3.450,00 | -0,29 % | KRW 3.465,00 | KRW 3.490,00 | KRW 3.430,00 | 74,70K |
| 2026-06-15 | KRW 3.460,00 | -0,29 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.460,00 | 31,15K |
| 2026-06-12 | KRW 3.470,00 | +0,73 % | KRW 3.480,00 | KRW 3.525,00 | KRW 3.435,00 | 94,02K |
| 2026-06-11 | KRW 3.445,00 | +0,29 % | KRW 3.440,00 | KRW 3.485,00 | KRW 3.390,00 | 81,94K |
| 2026-06-10 | KRW 3.435,00 | +1,03 % | KRW 3.400,00 | KRW 3.520,00 | KRW 3.380,00 | 97,42K |
| 2026-06-09 | KRW 3.400,00 | +2,10 % | KRW 3.395,00 | KRW 3.450,00 | KRW 3.350,00 | 43,89K |
| 2026-06-08 | KRW 3.330,00 | -2,92 % | KRW 3.430,00 | KRW 3.480,00 | KRW 3.310,00 | 79,24K |
| 2026-06-05 | KRW 3.430,00 | +0,73 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.385,00 | 60,95K |
| 2026-06-04 | KRW 3.405,00 | +0,44 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.365,00 | 76,34K |
| 2026-06-02 | KRW 3.390,00 | +2,73 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.265,00 | 162,18K |
| 2026-06-01 | KRW 3.300,00 | -1,93 % | KRW 3.345,00 | KRW 3.365,00 | KRW 3.260,00 | 194,17K |
| 2026-05-29 | KRW 3.365,00 | -3,03 % | KRW 3.455,00 | KRW 3.555,00 | KRW 3.345,00 | 110,37K |
| 2026-05-28 | KRW 3.470,00 | -0,72 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.390,00 | 91,69K |
| 2026-05-27 | KRW 3.495,00 | 0,00 % | KRW 3.495,00 | KRW 3.515,00 | KRW 3.425,00 | 59,22K |
| 2026-05-26 | KRW 3.495,00 | -0,43 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.435,00 | 79,86K |
| 2026-05-22 | KRW 3.510,00 | +2,48 % | KRW 3.425,00 | KRW 3.525,00 | KRW 3.425,00 | 38,27K |