MASTERN PREMIER REIT 1 Co., Ltd. 357430
KRX · Südkorea · Finanzen
KRW 794,00-7,00 (-0,87 %)
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 794,00 | -0,87 % | KRW 812,00 | KRW 812,00 | KRW 711,00 | 125,07K |
| 2026-10-01 | KRW 801,00 | -3,03 % | KRW 827,00 | KRW 829,00 | KRW 790,00 | 17,66K |
| 2026-09-30 | KRW 826,00 | -4,07 % | KRW 832,00 | KRW 857,00 | KRW 825,00 | 37,41K |
| 2026-09-29 | KRW 861,00 | -3,26 % | KRW 890,00 | KRW 890,00 | KRW 850,00 | 14,24K |
| 2026-09-28 | KRW 890,00 | +0,56 % | KRW 887,00 | KRW 900,00 | KRW 873,00 | 12,86K |
| 2026-09-23 | KRW 885,00 | -0,67 % | KRW 896,00 | KRW 896,00 | KRW 885,00 | 12,20K |
| 2026-09-22 | KRW 891,00 | -1,55 % | KRW 916,00 | KRW 916,00 | KRW 890,00 | 24,40K |
| 2026-09-21 | KRW 905,00 | -0,66 % | KRW 911,00 | KRW 916,00 | KRW 895,00 | 17,14K |
| 2026-09-18 | KRW 911,00 | -1,41 % | KRW 931,00 | KRW 931,00 | KRW 910,00 | 9,41K |
| 2026-09-17 | KRW 924,00 | -0,11 % | KRW 937,00 | KRW 937,00 | KRW 920,00 | 4,64K |
| 2026-09-16 | KRW 925,00 | -2,53 % | KRW 955,00 | KRW 955,00 | KRW 925,00 | 26,40K |
| 2026-09-15 | KRW 949,00 | +0,96 % | KRW 972,00 | KRW 972,00 | KRW 936,00 | 5,30K |
| 2026-09-14 | KRW 940,00 | -1,57 % | KRW 955,00 | KRW 956,00 | KRW 939,00 | 8,64K |
| 2026-09-11 | KRW 955,00 | -2,15 % | KRW 976,00 | KRW 976,00 | KRW 950,00 | 24,63K |
| 2026-09-10 | KRW 976,00 | -0,81 % | KRW 984,00 | KRW 984,00 | KRW 974,00 | 7,89K |
| 2026-09-09 | KRW 984,00 | +0,41 % | KRW 985,00 | KRW 997,00 | KRW 974,00 | 18,58K |
| 2026-09-08 | KRW 980,00 | 0,00 % | KRW 981,00 | KRW 1.006,00 | KRW 976,00 | 12,27K |
| 2026-09-07 | KRW 980,00 | +1,03 % | KRW 967,00 | KRW 1.010,00 | KRW 960,00 | 20,21K |
| 2026-09-04 | KRW 970,00 | +1,04 % | KRW 960,00 | KRW 977,00 | KRW 952,00 | 34,32K |
| 2026-09-03 | KRW 960,00 | +1,05 % | KRW 961,00 | KRW 961,00 | KRW 929,00 | 14,28K |
| 2026-09-02 | KRW 950,00 | +2,15 % | KRW 931,00 | KRW 950,00 | KRW 910,00 | 34,77K |
| 2026-09-01 | KRW 930,00 | +0,87 % | KRW 922,00 | KRW 931,00 | KRW 910,00 | 15,50K |
| 2026-08-31 | KRW 922,00 | +1,65 % | KRW 893,00 | KRW 926,00 | KRW 893,00 | 20,35K |
| 2026-08-28 | KRW 907,00 | +2,14 % | KRW 911,00 | KRW 911,00 | KRW 889,00 | 11,80K |
| 2026-08-27 | KRW 888,00 | +0,91 % | KRW 883,00 | KRW 960,00 | KRW 871,00 | 23,44K |
| 2026-08-26 | KRW 880,00 | -0,11 % | KRW 881,00 | KRW 885,00 | KRW 877,00 | 7,28K |
| 2026-08-25 | KRW 881,00 | +0,69 % | KRW 876,00 | KRW 893,00 | KRW 860,00 | 5,44K |
| 2026-08-24 | KRW 875,00 | +0,57 % | KRW 980,00 | KRW 980,00 | KRW 863,00 | 19,97K |
| 2026-08-21 | KRW 870,00 | 0,00 % | KRW 874,00 | KRW 899,00 | KRW 863,00 | 47,99K |
| 2026-08-20 | KRW 870,00 | 0,00 % | KRW 871,00 | KRW 872,00 | KRW 859,00 | 22,30K |
| 2026-08-19 | KRW 870,00 | -0,80 % | KRW 877,00 | KRW 877,00 | KRW 854,00 | 17,77K |
| 2026-08-18 | KRW 877,00 | +1,27 % | KRW 866,00 | KRW 881,00 | KRW 858,00 | 16,25K |
| 2026-08-14 | KRW 866,00 | -1,03 % | KRW 875,00 | KRW 880,00 | KRW 851,00 | 35,42K |
| 2026-08-13 | KRW 875,00 | -1,46 % | KRW 888,00 | KRW 888,00 | KRW 855,00 | 30,14K |
| 2026-08-12 | KRW 888,00 | +2,42 % | KRW 870,00 | KRW 897,00 | KRW 856,00 | 93,62K |
| 2026-08-11 | KRW 867,00 | -0,80 % | KRW 881,00 | KRW 881,00 | KRW 850,00 | 96,06K |
| 2026-08-10 | KRW 874,00 | -0,68 % | KRW 880,00 | KRW 889,00 | KRW 840,00 | 93,54K |
| 2026-08-07 | KRW 880,00 | +0,23 % | KRW 878,00 | KRW 889,00 | KRW 851,00 | 11,61K |
| 2026-08-06 | KRW 878,00 | -1,90 % | KRW 895,00 | KRW 909,00 | KRW 847,00 | 17,92K |
| 2026-08-05 | KRW 895,00 | -0,67 % | KRW 875,00 | KRW 929,00 | KRW 875,00 | 33,93K |
| 2026-08-04 | KRW 901,00 | +7,26 % | KRW 948,00 | KRW 948,00 | KRW 865,00 | 107,34K |
| 2026-08-03 | KRW 840,00 | +24,08 % | KRW 700,00 | KRW 863,00 | KRW 700,00 | 204,00K |
| 2026-07-31 | KRW 677,00 | +0,74 % | KRW 679,00 | KRW 686,00 | KRW 670,00 | 12,21K |
| 2026-07-30 | KRW 672,00 | +3,23 % | KRW 651,00 | KRW 678,00 | KRW 651,00 | 8,16K |
| 2026-07-29 | KRW 651,00 | -9,21 % | KRW 717,00 | KRW 735,00 | KRW 650,00 | 19,40K |
| 2026-07-28 | KRW 717,00 | -0,97 % | KRW 724,00 | KRW 725,00 | KRW 653,00 | 43,50K |
| 2026-07-27 | KRW 724,00 | +7,74 % | KRW 672,00 | KRW 724,00 | KRW 642,00 | 46,23K |
| 2026-07-24 | KRW 672,00 | +7,35 % | KRW 627,00 | KRW 748,00 | KRW 627,00 | 126,00K |
| 2026-07-23 | KRW 626,00 | +0,16 % | KRW 633,00 | KRW 644,00 | KRW 611,00 | 36,33K |
| 2026-07-22 | KRW 625,00 | +0,81 % | KRW 627,00 | KRW 630,00 | KRW 600,00 | 29,29K |
| 2026-07-21 | KRW 620,00 | +1,81 % | KRW 609,00 | KRW 624,00 | KRW 600,00 | 13,50K |
| 2026-07-20 | KRW 609,00 | -6,31 % | KRW 650,00 | KRW 650,00 | KRW 560,00 | 63,70K |
| 2026-07-16 | KRW 650,00 | +4,84 % | KRW 624,00 | KRW 675,00 | KRW 600,00 | 45,12K |
| 2026-07-15 | KRW 620,00 | +0,65 % | KRW 625,00 | KRW 635,00 | KRW 600,00 | 51,42K |
| 2026-07-14 | KRW 616,00 | -10,47 % | KRW 706,00 | KRW 729,00 | KRW 616,00 | 138,94K |
| 2026-07-13 | KRW 688,00 | -11,00 % | KRW 870,00 | KRW 1.004,00 | KRW 675,00 | 910,25K |
| 2026-07-10 | KRW 773,00 | +29,92 % | KRW 606,00 | KRW 773,00 | KRW 606,00 | 350,84K |
| 2026-07-09 | KRW 595,00 | -0,83 % | KRW 600,00 | KRW 620,00 | KRW 580,00 | 7,53K |
| 2026-07-08 | KRW 600,00 | +3,27 % | KRW 596,00 | KRW 610,00 | KRW 571,00 | 26,87K |
| 2026-07-07 | KRW 581,00 | +8,40 % | KRW 536,00 | KRW 589,00 | KRW 531,00 | 35,77K |
| 2026-07-06 | KRW 536,00 | +0,56 % | KRW 538,00 | KRW 540,00 | KRW 531,00 | 52,65K |
| 2026-07-03 | KRW 533,00 | -1,11 % | KRW 541,00 | KRW 545,00 | KRW 522,00 | 30,55K |
| 2026-07-02 | KRW 539,00 | -0,92 % | KRW 545,00 | KRW 545,00 | KRW 538,00 | 47,67K |
| 2026-07-01 | KRW 544,00 | +3,23 % | KRW 528,00 | KRW 550,00 | KRW 521,00 | 73,13K |
| 2026-06-30 | KRW 527,00 | -1,68 % | KRW 536,00 | KRW 540,00 | KRW 510,00 | 80,04K |
| 2026-06-29 | KRW 536,00 | +5,30 % | KRW 506,00 | KRW 536,00 | KRW 500,00 | 75,76K |
| 2026-06-26 | KRW 509,00 | -4,32 % | KRW 530,00 | KRW 535,00 | KRW 500,00 | 285,57K |
| 2026-06-25 | KRW 532,00 | -5,51 % | KRW 563,00 | KRW 573,00 | KRW 531,00 | 234,37K |
| 2026-06-24 | KRW 563,00 | -3,10 % | KRW 599,00 | KRW 599,00 | KRW 563,00 | 49,84K |
| 2026-06-23 | KRW 581,00 | -4,60 % | KRW 609,00 | KRW 609,00 | KRW 581,00 | 62,31K |
| 2026-06-22 | KRW 609,00 | -3,94 % | KRW 654,00 | KRW 654,00 | KRW 608,00 | 59,59K |
| 2026-06-19 | KRW 634,00 | -2,46 % | KRW 650,00 | KRW 650,00 | KRW 634,00 | 65,09K |
| 2026-06-18 | KRW 650,00 | -2,55 % | KRW 668,00 | KRW 669,00 | KRW 648,00 | 87,36K |
| 2026-06-17 | KRW 667,00 | -0,30 % | KRW 669,00 | KRW 669,00 | KRW 663,00 | 17,97K |
| 2026-06-16 | KRW 669,00 | +0,30 % | KRW 667,00 | KRW 674,00 | KRW 663,00 | 19,23K |
| 2026-06-15 | KRW 667,00 | -1,33 % | KRW 679,00 | KRW 682,00 | KRW 664,00 | 110,52K |
| 2026-06-12 | KRW 676,00 | +0,15 % | KRW 687,00 | KRW 687,00 | KRW 670,00 | 58,40K |
| 2026-06-11 | KRW 675,00 | -3,30 % | KRW 710,00 | KRW 710,00 | KRW 663,00 | 111,92K |
| 2026-06-10 | KRW 698,00 | -0,71 % | KRW 709,00 | KRW 709,00 | KRW 693,00 | 35,16K |
| 2026-06-09 | KRW 703,00 | -0,42 % | KRW 707,00 | KRW 710,00 | KRW 695,00 | 32,13K |
| 2026-06-08 | KRW 706,00 | -0,28 % | KRW 709,00 | KRW 709,00 | KRW 695,00 | 45,04K |
| 2026-06-05 | KRW 708,00 | +0,14 % | KRW 706,00 | KRW 710,00 | KRW 699,00 | 34,60K |
| 2026-06-04 | KRW 707,00 | +0,14 % | KRW 720,00 | KRW 720,00 | KRW 692,00 | 28,28K |
| 2026-06-02 | KRW 706,00 | -7,35 % | KRW 760,00 | KRW 760,00 | KRW 702,00 | 151,97K |
| 2026-06-01 | KRW 762,00 | -6,27 % | KRW 811,00 | KRW 811,00 | KRW 750,00 | 163,14K |
| 2026-05-29 | KRW 813,00 | -1,93 % | KRW 827,00 | KRW 828,00 | KRW 809,00 | 57,99K |
| 2026-05-28 | KRW 829,00 | -1,31 % | KRW 843,00 | KRW 870,00 | KRW 819,00 | 30,69K |
| 2026-05-27 | KRW 840,00 | -3,56 % | KRW 832,00 | KRW 866,00 | KRW 826,00 | 67,74K |
| 2026-05-26 | KRW 871,00 | +0,46 % | KRW 872,00 | KRW 878,00 | KRW 865,00 | 84,84K |
| 2026-05-22 | KRW 867,00 | +1,29 % | KRW 856,00 | KRW 867,00 | KRW 851,00 | 38,20K |