ESR Kendall Square REIT Co., Ltd. 365550
KRX · Südkorea · Finanzen
KRW 3.085,00-15,00 (-0,48 %)
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 3.100,00 | -0,80 % | KRW 3.085,00 | KRW 3.120,00 | KRW 3.080,00 | 214,46K |
| 2026-09-29 | KRW 3.125,00 | -1,11 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.080,00 | 144,31K |
| 2026-09-28 | KRW 3.160,00 | -2,77 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.120,00 | 373,99K |
| 2026-09-23 | KRW 3.250,00 | +2,69 % | KRW 3.160,00 | KRW 3.250,00 | KRW 3.135,00 | 262,11K |
| 2026-09-22 | KRW 3.165,00 | +1,61 % | KRW 3.120,00 | KRW 3.165,00 | KRW 3.095,00 | 188,84K |
| 2026-09-21 | KRW 3.115,00 | +2,64 % | KRW 3.065,00 | KRW 3.180,00 | KRW 3.045,00 | 294,64K |
| 2026-09-18 | KRW 3.035,00 | -1,94 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.035,00 | 738,37K |
| 2026-09-17 | KRW 3.095,00 | -0,80 % | KRW 3.100,00 | KRW 3.130,00 | KRW 3.060,00 | 237,55K |
| 2026-09-16 | KRW 3.120,00 | -1,11 % | KRW 3.150,00 | KRW 3.195,00 | KRW 3.100,00 | 190,95K |
| 2026-09-15 | KRW 3.155,00 | -1,25 % | KRW 3.165,00 | KRW 3.215,00 | KRW 3.150,00 | 168,56K |
| 2026-09-14 | KRW 3.195,00 | +0,31 % | KRW 3.190,00 | KRW 3.195,00 | KRW 3.135,00 | 160,44K |
| 2026-09-11 | KRW 3.185,00 | +2,08 % | KRW 3.075,00 | KRW 3.185,00 | KRW 3.065,00 | 247,47K |
| 2026-09-10 | KRW 3.120,00 | -0,79 % | KRW 3.120,00 | KRW 3.150,00 | KRW 3.090,00 | 209,21K |
| 2026-09-09 | KRW 3.145,00 | +0,16 % | KRW 3.125,00 | KRW 3.165,00 | KRW 3.100,00 | 172,82K |
| 2026-09-08 | KRW 3.140,00 | +2,61 % | KRW 3.060,00 | KRW 3.160,00 | KRW 3.030,00 | 266,48K |
| 2026-09-07 | KRW 3.060,00 | -0,81 % | KRW 3.080,00 | KRW 3.160,00 | KRW 3.015,00 | 168,92K |
| 2026-09-04 | KRW 3.085,00 | -1,12 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.050,00 | 210,04K |
| 2026-09-03 | KRW 3.120,00 | 0,00 % | KRW 3.105,00 | KRW 3.210,00 | KRW 3.090,00 | 327,14K |
| 2026-09-02 | KRW 3.120,00 | -2,19 % | KRW 3.185,00 | KRW 3.270,00 | KRW 2.990,00 | 343,08K |
| 2026-09-01 | KRW 3.190,00 | +2,08 % | KRW 3.125,00 | KRW 3.195,00 | KRW 3.100,00 | 221,16K |
| 2026-08-31 | KRW 3.125,00 | +0,81 % | KRW 3.100,00 | KRW 3.170,00 | KRW 3.030,00 | 4,24M |
| 2026-08-28 | KRW 3.100,00 | +1,47 % | KRW 3.055,00 | KRW 3.100,00 | KRW 2.970,00 | 415,23K |
| 2026-08-27 | KRW 3.055,00 | -0,33 % | KRW 3.010,00 | KRW 3.070,00 | KRW 2.965,00 | 735,29K |
| 2026-08-26 | KRW 3.065,00 | +1,49 % | KRW 3.005,00 | KRW 3.100,00 | KRW 2.970,00 | 596,67K |
| 2026-08-25 | KRW 3.020,00 | +0,17 % | KRW 3.015,00 | KRW 3.035,00 | KRW 2.945,00 | 753,58K |
| 2026-08-24 | KRW 3.015,00 | +1,01 % | KRW 2.985,00 | KRW 3.030,00 | KRW 2.935,00 | 663,99K |
| 2026-08-21 | KRW 2.985,00 | -0,50 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.925,00 | 433,79K |
| 2026-08-20 | KRW 3.000,00 | -2,76 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.955,00 | 771,49K |
| 2026-08-19 | KRW 3.085,00 | -2,83 % | KRW 3.150,00 | KRW 3.165,00 | KRW 3.060,00 | 328,18K |
| 2026-08-18 | KRW 3.175,00 | -3,50 % | KRW 3.290,00 | KRW 3.295,00 | KRW 3.085,00 | 638,35K |
| 2026-08-14 | KRW 3.290,00 | +4,61 % | KRW 3.145,00 | KRW 3.290,00 | KRW 3.145,00 | 234,88K |
| 2026-08-13 | KRW 3.145,00 | -3,82 % | KRW 3.265,00 | KRW 3.370,00 | KRW 3.140,00 | 459,28K |
| 2026-08-12 | KRW 3.270,00 | -3,40 % | KRW 3.395,00 | KRW 3.400,00 | KRW 3.270,00 | 279,99K |
| 2026-08-11 | KRW 3.385,00 | +2,89 % | KRW 3.300,00 | KRW 3.395,00 | KRW 3.270,00 | 212,66K |
| 2026-08-10 | KRW 3.290,00 | +1,23 % | KRW 3.260,00 | KRW 3.290,00 | KRW 3.175,00 | 234,79K |
| 2026-08-07 | KRW 3.250,00 | +2,04 % | KRW 3.190,00 | KRW 3.250,00 | KRW 3.150,00 | 288,08K |
| 2026-08-06 | KRW 3.185,00 | -0,78 % | KRW 3.160,00 | KRW 3.235,00 | KRW 3.135,00 | 238,32K |
| 2026-08-05 | KRW 3.210,00 | +0,47 % | KRW 3.200,00 | KRW 3.250,00 | KRW 3.175,00 | 212,54K |
| 2026-08-04 | KRW 3.195,00 | -1,24 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.170,00 | 313,33K |
| 2026-08-03 | KRW 3.235,00 | -1,67 % | KRW 3.280,00 | KRW 3.320,00 | KRW 3.230,00 | 213,71K |
| 2026-07-31 | KRW 3.290,00 | -3,80 % | KRW 3.315,00 | KRW 3.400,00 | KRW 3.260,00 | 299,79K |
| 2026-07-30 | KRW 3.420,00 | +3,79 % | KRW 3.350,00 | KRW 3.420,00 | KRW 3.190,00 | 228,95K |
| 2026-07-29 | KRW 3.295,00 | -1,20 % | KRW 3.255,00 | KRW 3.390,00 | KRW 3.240,00 | 217,07K |
| 2026-07-28 | KRW 3.335,00 | -0,60 % | KRW 3.395,00 | KRW 3.470,00 | KRW 3.270,00 | 413,30K |
| 2026-07-27 | KRW 3.355,00 | +1,36 % | KRW 3.390,00 | KRW 3.435,00 | KRW 3.235,00 | 324,83K |
| 2026-07-24 | KRW 3.310,00 | +3,92 % | KRW 3.240,00 | KRW 3.320,00 | KRW 3.170,00 | 292,84K |
| 2026-07-23 | KRW 3.185,00 | -0,78 % | KRW 3.240,00 | KRW 3.250,00 | KRW 3.165,00 | 338,26K |
| 2026-07-22 | KRW 3.210,00 | -3,60 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.180,00 | 203,01K |
| 2026-07-21 | KRW 3.330,00 | +1,68 % | KRW 3.275,00 | KRW 3.330,00 | KRW 3.215,00 | 242,77K |
| 2026-07-20 | KRW 3.275,00 | +2,83 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.205,00 | 192,90K |
| 2026-07-16 | KRW 3.185,00 | -0,16 % | KRW 3.230,00 | KRW 3.245,00 | KRW 3.170,00 | 309,36K |
| 2026-07-15 | KRW 3.190,00 | +1,11 % | KRW 3.155,00 | KRW 3.255,00 | KRW 3.155,00 | 277,75K |
| 2026-07-14 | KRW 3.155,00 | -2,17 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.145,00 | 380,57K |
| 2026-07-13 | KRW 3.225,00 | -2,27 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.165,00 | 512,32K |
| 2026-07-10 | KRW 3.300,00 | +3,45 % | KRW 3.200,00 | KRW 3.300,00 | KRW 3.200,00 | 220,66K |
| 2026-07-09 | KRW 3.190,00 | -6,18 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.190,00 | 719,24K |
| 2026-07-08 | KRW 3.400,00 | -1,45 % | KRW 3.400,00 | KRW 3.450,00 | KRW 3.350,00 | 367,63K |
| 2026-07-07 | KRW 3.450,00 | +3,76 % | KRW 3.360,00 | KRW 3.450,00 | KRW 3.315,00 | 407,57K |
| 2026-07-06 | KRW 3.325,00 | -1,63 % | KRW 3.390,00 | KRW 3.420,00 | KRW 3.305,00 | 332,28K |
| 2026-07-03 | KRW 3.380,00 | +0,60 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.310,00 | 371,21K |
| 2026-07-02 | KRW 3.360,00 | -1,32 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.290,00 | 431,72K |
| 2026-07-01 | KRW 3.405,00 | +2,56 % | KRW 3.320,00 | KRW 3.445,00 | KRW 3.315,00 | 307,40K |
| 2026-06-30 | KRW 3.320,00 | -4,05 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.230,00 | 523,16K |
| 2026-06-29 | KRW 3.460,00 | +0,87 % | KRW 3.430,00 | KRW 3.485,00 | KRW 3.400,00 | 304,31K |
| 2026-06-26 | KRW 3.430,00 | -0,44 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.375,00 | 418,86K |
| 2026-06-25 | KRW 3.445,00 | +0,44 % | KRW 3.430,00 | KRW 3.560,00 | KRW 3.410,00 | 336,05K |
| 2026-06-24 | KRW 3.430,00 | -0,44 % | KRW 3.430,00 | KRW 3.475,00 | KRW 3.395,00 | 323,58K |
| 2026-06-23 | KRW 3.445,00 | -3,09 % | KRW 3.555,00 | KRW 3.585,00 | KRW 3.410,00 | 268,25K |
| 2026-06-22 | KRW 3.555,00 | -3,40 % | KRW 3.680,00 | KRW 3.775,00 | KRW 3.545,00 | 264,56K |
| 2026-06-19 | KRW 3.680,00 | -7,54 % | KRW 3.935,00 | KRW 3.970,00 | KRW 3.635,00 | 476,80K |
| 2026-06-18 | KRW 3.980,00 | -0,25 % | KRW 3.950,00 | KRW 4.055,00 | KRW 3.890,00 | 424,22K |
| 2026-06-17 | KRW 3.990,00 | +2,70 % | KRW 3.885,00 | KRW 3.990,00 | KRW 3.825,00 | 596,85K |
| 2026-06-16 | KRW 3.885,00 | +3,46 % | KRW 3.790,00 | KRW 3.890,00 | KRW 3.660,00 | 459,30K |
| 2026-06-15 | KRW 3.755,00 | +3,30 % | KRW 3.660,00 | KRW 3.795,00 | KRW 3.600,00 | 611,04K |
| 2026-06-12 | KRW 3.635,00 | -0,82 % | KRW 3.665,00 | KRW 3.880,00 | KRW 3.600,00 | 822,11K |
| 2026-06-11 | KRW 3.665,00 | +5,47 % | KRW 3.465,00 | KRW 3.795,00 | KRW 3.440,00 | 723,04K |
| 2026-06-10 | KRW 3.475,00 | -0,71 % | KRW 3.505,00 | KRW 3.560,00 | KRW 3.400,00 | 857,83K |
| 2026-06-09 | KRW 3.500,00 | 0,00 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.440,00 | 507,69K |
| 2026-06-08 | KRW 3.500,00 | -2,10 % | KRW 3.550,00 | KRW 3.575,00 | KRW 3.415,00 | 409,62K |
| 2026-06-05 | KRW 3.575,00 | -2,05 % | KRW 3.645,00 | KRW 3.675,00 | KRW 3.520,00 | 398,98K |
| 2026-06-04 | KRW 3.650,00 | -3,05 % | KRW 3.765,00 | KRW 3.805,00 | KRW 3.620,00 | 525,93K |
| 2026-06-02 | KRW 3.765,00 | -3,71 % | KRW 3.910,00 | KRW 3.910,00 | KRW 3.710,00 | 375,65K |
| 2026-06-01 | KRW 3.910,00 | -0,89 % | KRW 3.855,00 | KRW 3.945,00 | KRW 3.800,00 | 423,34K |
| 2026-05-29 | KRW 3.945,00 | -2,23 % | KRW 3.955,00 | KRW 4.005,00 | KRW 3.870,00 | 296,58K |
| 2026-05-28 | KRW 4.035,00 | -2,30 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.980,00 | 297,32K |
| 2026-05-27 | KRW 4.130,00 | -1,55 % | KRW 4.195,00 | KRW 4.195,00 | KRW 4.070,00 | 266,75K |
| 2026-05-26 | KRW 4.195,00 | +1,70 % | KRW 4.125,00 | KRW 4.410,00 | KRW 4.125,00 | 348,79K |
| 2026-05-22 | KRW 4.125,00 | 0,00 % | KRW 4.100,00 | KRW 4.155,00 | KRW 4.060,00 | 390,13K |
| 2026-05-21 | KRW 4.125,00 | +0,49 % | KRW 4.085,00 | KRW 4.230,00 | KRW 4.045,00 | 532,29K |
| 2026-05-20 | KRW 4.105,00 | -1,91 % | KRW 4.155,00 | KRW 4.155,00 | KRW 4.055,00 | 224,93K |