KORAMCO LIFE INFRA REIT Co., Ltd 357120
KRX · Südkorea · Finanzen
KRW 4.095,00-105,00 (-2,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4.200,00 | -1,87 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.065,00 | 90,29K |
| 2026-09-29 | KRW 4.280,00 | -0,23 % | KRW 4.250,00 | KRW 4.280,00 | KRW 4.200,00 | 38,88K |
| 2026-09-28 | KRW 4.290,00 | 0,00 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.160,00 | 120,70K |
| 2026-09-23 | KRW 4.290,00 | +1,30 % | KRW 4.230,00 | KRW 4.290,00 | KRW 4.170,00 | 78,22K |
| 2026-09-22 | KRW 4.235,00 | +3,55 % | KRW 4.100,00 | KRW 4.235,00 | KRW 4.100,00 | 71,15K |
| 2026-09-21 | KRW 4.090,00 | -0,73 % | KRW 4.115,00 | KRW 4.120,00 | KRW 4.040,00 | 74,74K |
| 2026-09-18 | KRW 4.120,00 | +0,49 % | KRW 4.125,00 | KRW 4.125,00 | KRW 4.025,00 | 199,70K |
| 2026-09-17 | KRW 4.100,00 | -0,49 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.060,00 | 40,20K |
| 2026-09-16 | KRW 4.120,00 | +0,49 % | KRW 4.125,00 | KRW 4.130,00 | KRW 4.055,00 | 41,28K |
| 2026-09-15 | KRW 4.100,00 | -0,49 % | KRW 4.120,00 | KRW 4.125,00 | KRW 4.070,00 | 24,19K |
| 2026-09-14 | KRW 4.120,00 | +0,37 % | KRW 4.105,00 | KRW 4.130,00 | KRW 4.050,00 | 46,90K |
| 2026-09-11 | KRW 4.105,00 | +0,86 % | KRW 4.070,00 | KRW 4.110,00 | KRW 4.010,00 | 105,67K |
| 2026-09-10 | KRW 4.070,00 | -0,85 % | KRW 4.100,00 | KRW 4.130,00 | KRW 4.040,00 | 55,45K |
| 2026-09-09 | KRW 4.105,00 | +0,86 % | KRW 4.140,00 | KRW 4.140,00 | KRW 4.050,00 | 44,22K |
| 2026-09-08 | KRW 4.070,00 | -0,25 % | KRW 4.120,00 | KRW 4.125,00 | KRW 4.070,00 | 34,17K |
| 2026-09-07 | KRW 4.080,00 | +0,12 % | KRW 4.075,00 | KRW 4.085,00 | KRW 4.045,00 | 32,30K |
| 2026-09-04 | KRW 4.075,00 | -1,57 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.040,00 | 167,26K |
| 2026-09-03 | KRW 4.140,00 | -0,72 % | KRW 4.170,00 | KRW 4.305,00 | KRW 4.125,00 | 131,18K |
| 2026-09-02 | KRW 4.170,00 | -0,36 % | KRW 4.185,00 | KRW 4.300,00 | KRW 4.070,00 | 101,09K |
| 2026-09-01 | KRW 4.185,00 | -0,59 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.110,00 | 47,70K |
| 2026-08-31 | KRW 4.210,00 | 0,00 % | KRW 4.185,00 | KRW 4.210,00 | KRW 4.115,00 | 26,95K |
| 2026-08-28 | KRW 4.210,00 | -2,32 % | KRW 4.240,00 | KRW 4.260,00 | KRW 4.120,00 | 147,11K |
| 2026-08-27 | KRW 4.310,00 | +0,12 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.230,00 | 45,72K |
| 2026-08-26 | KRW 4.305,00 | +0,58 % | KRW 4.285,00 | KRW 4.320,00 | KRW 4.220,00 | 83,49K |
| 2026-08-25 | KRW 4.280,00 | +0,23 % | KRW 4.270,00 | KRW 4.295,00 | KRW 4.220,00 | 37,47K |
| 2026-08-24 | KRW 4.270,00 | -0,81 % | KRW 4.305,00 | KRW 4.345,00 | KRW 4.255,00 | 62,61K |
| 2026-08-21 | KRW 4.305,00 | -1,15 % | KRW 4.350,00 | KRW 4.360,00 | KRW 4.280,00 | 31,57K |
| 2026-08-20 | KRW 4.355,00 | 0,00 % | KRW 4.355,00 | KRW 4.355,00 | KRW 4.300,00 | 32,26K |
| 2026-08-19 | KRW 4.355,00 | -0,11 % | KRW 4.360,00 | KRW 4.365,00 | KRW 4.245,00 | 71,97K |
| 2026-08-18 | KRW 4.360,00 | 0,00 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.280,00 | 56,12K |
| 2026-08-14 | KRW 4.360,00 | +0,93 % | KRW 4.320,00 | KRW 4.360,00 | KRW 4.265,00 | 44,60K |
| 2026-08-13 | KRW 4.320,00 | -0,23 % | KRW 4.330,00 | KRW 4.360,00 | KRW 4.220,00 | 88,26K |
| 2026-08-12 | KRW 4.330,00 | +0,70 % | KRW 4.300,00 | KRW 4.330,00 | KRW 4.290,00 | 55,67K |
| 2026-08-11 | KRW 4.300,00 | +0,94 % | KRW 4.260,00 | KRW 4.310,00 | KRW 4.255,00 | 44,47K |
| 2026-08-10 | KRW 4.260,00 | -0,23 % | KRW 4.240,00 | KRW 4.280,00 | KRW 4.240,00 | 25,71K |
| 2026-08-07 | KRW 4.270,00 | +0,47 % | KRW 4.250,00 | KRW 4.310,00 | KRW 4.250,00 | 51,98K |
| 2026-08-06 | KRW 4.250,00 | +0,24 % | KRW 4.245,00 | KRW 4.300,00 | KRW 4.245,00 | 27,22K |
| 2026-08-05 | KRW 4.240,00 | +0,47 % | KRW 4.220,00 | KRW 4.260,00 | KRW 4.220,00 | 28,91K |
| 2026-08-04 | KRW 4.220,00 | +3,43 % | KRW 4.085,00 | KRW 4.220,00 | KRW 4.065,00 | 82,16K |
| 2026-08-03 | KRW 4.080,00 | -1,57 % | KRW 4.155,00 | KRW 4.165,00 | KRW 4.080,00 | 58,48K |
| 2026-07-31 | KRW 4.145,00 | +0,48 % | KRW 4.125,00 | KRW 4.190,00 | KRW 4.050,00 | 51,40K |
| 2026-07-30 | KRW 4.125,00 | +2,10 % | KRW 4.040,00 | KRW 4.250,00 | KRW 4.035,00 | 93,25K |
| 2026-07-29 | KRW 4.040,00 | -2,18 % | KRW 4.160,00 | KRW 4.220,00 | KRW 4.025,00 | 96,13K |
| 2026-07-28 | KRW 4.130,00 | -0,48 % | KRW 4.150,00 | KRW 4.220,00 | KRW 4.115,00 | 119,28K |
| 2026-07-27 | KRW 4.150,00 | +1,47 % | KRW 4.105,00 | KRW 4.160,00 | KRW 4.085,00 | 54,34K |
| 2026-07-24 | KRW 4.090,00 | +0,25 % | KRW 4.075,00 | KRW 4.120,00 | KRW 4.060,00 | 45,17K |
| 2026-07-23 | KRW 4.080,00 | +1,62 % | KRW 4.025,00 | KRW 4.080,00 | KRW 3.985,00 | 54,97K |
| 2026-07-22 | KRW 4.015,00 | -0,25 % | KRW 4.030,00 | KRW 4.055,00 | KRW 3.990,00 | 39,55K |
| 2026-07-21 | KRW 4.025,00 | +1,39 % | KRW 3.985,00 | KRW 4.045,00 | KRW 3.980,00 | 35,32K |
| 2026-07-20 | KRW 3.970,00 | +0,13 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.945,00 | 71,07K |
| 2026-07-16 | KRW 3.965,00 | -1,00 % | KRW 4.005,00 | KRW 4.065,00 | KRW 3.965,00 | 91,27K |
| 2026-07-15 | KRW 4.005,00 | +0,50 % | KRW 4.005,00 | KRW 4.040,00 | KRW 3.965,00 | 52,57K |
| 2026-07-14 | KRW 3.985,00 | -0,13 % | KRW 3.990,00 | KRW 4.045,00 | KRW 3.975,00 | 44,71K |
| 2026-07-13 | KRW 3.990,00 | -0,87 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.985,00 | 67,34K |
| 2026-07-10 | KRW 4.025,00 | +0,12 % | KRW 4.020,00 | KRW 4.125,00 | KRW 4.005,00 | 45,24K |
| 2026-07-09 | KRW 4.020,00 | -3,37 % | KRW 4.160,00 | KRW 4.190,00 | KRW 4.020,00 | 89,02K |
| 2026-07-08 | KRW 4.160,00 | -1,77 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.120,00 | 37,05K |
| 2026-07-07 | KRW 4.235,00 | +0,59 % | KRW 4.240,00 | KRW 4.240,00 | KRW 4.150,00 | 73,95K |
| 2026-07-06 | KRW 4.210,00 | +0,84 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.115,00 | 87,80K |
| 2026-07-03 | KRW 4.175,00 | -1,53 % | KRW 4.240,00 | KRW 4.240,00 | KRW 4.140,00 | 47,87K |
| 2026-07-02 | KRW 4.240,00 | 0,00 % | KRW 4.235,00 | KRW 4.280,00 | KRW 4.110,00 | 58,32K |
| 2026-07-01 | KRW 4.240,00 | +1,31 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.150,00 | 49,82K |
| 2026-06-30 | KRW 4.185,00 | +3,33 % | KRW 4.055,00 | KRW 4.235,00 | KRW 4.015,00 | 62,18K |
| 2026-06-29 | KRW 4.050,00 | +0,62 % | KRW 4.025,00 | KRW 4.050,00 | KRW 3.975,00 | 57,92K |
| 2026-06-26 | KRW 4.025,00 | -0,62 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.950,00 | 82,82K |
| 2026-06-25 | KRW 4.050,00 | +0,37 % | KRW 4.045,00 | KRW 4.075,00 | KRW 4.000,00 | 77,92K |
| 2026-06-24 | KRW 4.035,00 | +0,88 % | KRW 4.000,00 | KRW 4.100,00 | KRW 3.970,00 | 48,59K |
| 2026-06-23 | KRW 4.000,00 | -0,50 % | KRW 4.020,00 | KRW 4.030,00 | KRW 3.955,00 | 53,40K |
| 2026-06-22 | KRW 4.020,00 | -1,83 % | KRW 4.250,00 | KRW 4.250,00 | KRW 3.960,00 | 156,18K |
| 2026-06-19 | KRW 4.095,00 | -2,73 % | KRW 4.125,00 | KRW 4.225,00 | KRW 4.020,00 | 246,05K |
| 2026-06-18 | KRW 4.210,00 | -3,66 % | KRW 4.370,00 | KRW 4.495,00 | KRW 4.010,00 | 891,93K |
| 2026-06-17 | KRW 4.370,00 | +4,55 % | KRW 4.175,00 | KRW 4.445,00 | KRW 4.160,00 | 395,96K |
| 2026-06-16 | KRW 4.180,00 | +7,04 % | KRW 3.915,00 | KRW 4.255,00 | KRW 3.905,00 | 667,66K |
| 2026-06-15 | KRW 3.905,00 | -4,76 % | KRW 4.085,00 | KRW 4.230,00 | KRW 3.905,00 | 584,95K |
| 2026-06-12 | KRW 4.100,00 | +8,04 % | KRW 3.805,00 | KRW 4.100,00 | KRW 3.805,00 | 512,18K |
| 2026-06-11 | KRW 3.795,00 | -3,80 % | KRW 3.945,00 | KRW 4.010,00 | KRW 3.750,00 | 785,47K |
| 2026-06-10 | KRW 3.945,00 | +0,51 % | KRW 3.925,00 | KRW 3.990,00 | KRW 3.840,00 | 500 |
| 2026-06-09 | KRW 3.925,00 | +1,82 % | KRW 3.865,00 | KRW 3.940,00 | KRW 3.860,00 | 105,12K |
| 2026-06-08 | KRW 3.855,00 | -1,53 % | KRW 3.905,00 | KRW 3.910,00 | KRW 3.845,00 | 106,78K |
| 2026-06-05 | KRW 3.915,00 | +0,13 % | KRW 3.910,00 | KRW 3.940,00 | KRW 3.880,00 | 121,85K |
| 2026-06-04 | KRW 3.910,00 | -1,88 % | KRW 3.980,00 | KRW 4.005,00 | KRW 3.890,00 | 160,40K |
| 2026-06-02 | KRW 3.985,00 | -1,60 % | KRW 4.050,00 | KRW 4.085,00 | KRW 3.900,00 | 311,77K |
| 2026-06-01 | KRW 4.050,00 | -6,14 % | KRW 4.180,00 | KRW 4.305,00 | KRW 4.045,00 | 322,28K |
| 2026-05-29 | KRW 4.315,00 | -2,04 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.270,00 | 91,90K |
| 2026-05-28 | KRW 4.405,00 | -1,56 % | KRW 4.400,00 | KRW 4.420,00 | KRW 4.335,00 | 92,83K |
| 2026-05-27 | KRW 4.475,00 | -1,10 % | KRW 4.525,00 | KRW 4.535,00 | KRW 4.395,00 | 120,48K |
| 2026-05-26 | KRW 4.525,00 | +1,91 % | KRW 4.450,00 | KRW 4.525,00 | KRW 4.390,00 | 146,29K |
| 2026-05-22 | KRW 4.440,00 | +1,02 % | KRW 4.395,00 | KRW 4.485,00 | KRW 4.310,00 | 135,07K |
| 2026-05-21 | KRW 4.395,00 | -0,34 % | KRW 4.420,00 | KRW 4.460,00 | KRW 4.345,00 | 165,57K |
| 2026-05-20 | KRW 4.410,00 | -1,12 % | KRW 4.460,00 | KRW 4.465,00 | KRW 4.360,00 | 108,87K |