SK REIT Co. Ltd. 395400
KRX · Südkorea · Finanzen
KRW 5.250,00+20,00 (+0,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.250,00 | +0,38 % | KRW 5.240,00 | KRW 5.290,00 | KRW 5.180,00 | 182,24K |
| 2026-09-30 | KRW 5.230,00 | 0,00 % | KRW 5.230,00 | KRW 5.290,00 | KRW 5.170,00 | 159,91K |
| 2026-09-29 | KRW 5.230,00 | -1,13 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.160,00 | 120,46K |
| 2026-09-28 | KRW 5.290,00 | -1,31 % | KRW 5.370,00 | KRW 5.390,00 | KRW 5.200,00 | 325,02K |
| 2026-09-23 | KRW 5.360,00 | -0,37 % | KRW 5.370,00 | KRW 5.400,00 | KRW 5.270,00 | 281,17K |
| 2026-09-22 | KRW 5.380,00 | +2,09 % | KRW 5.260,00 | KRW 5.380,00 | KRW 5.250,00 | 223,99K |
| 2026-09-21 | KRW 5.270,00 | +4,15 % | KRW 5.070,00 | KRW 5.330,00 | KRW 5.070,00 | 244,04K |
| 2026-09-18 | KRW 5.060,00 | -2,32 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.000,00 | 509,33K |
| 2026-09-17 | KRW 5.180,00 | -0,58 % | KRW 5.180,00 | KRW 5.230,00 | KRW 5.100,00 | 252,73K |
| 2026-09-16 | KRW 5.210,00 | -1,33 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.140,00 | 243,71K |
| 2026-09-15 | KRW 5.280,00 | -0,38 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.230,00 | 116,16K |
| 2026-09-14 | KRW 5.300,00 | -0,75 % | KRW 5.340,00 | KRW 5.340,00 | KRW 5.240,00 | 129,19K |
| 2026-09-11 | KRW 5.340,00 | +1,33 % | KRW 5.270,00 | KRW 5.340,00 | KRW 5.220,00 | 102,13K |
| 2026-09-10 | KRW 5.270,00 | +0,76 % | KRW 5.230,00 | KRW 5.400,00 | KRW 5.200,00 | 140,86K |
| 2026-09-09 | KRW 5.230,00 | -0,76 % | KRW 5.270,00 | KRW 5.310,00 | KRW 5.210,00 | 194,71K |
| 2026-09-08 | KRW 5.270,00 | +1,35 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.200,00 | 261,33K |
| 2026-09-07 | KRW 5.200,00 | -3,35 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.200,00 | 210,26K |
| 2026-09-04 | KRW 5.380,00 | +0,56 % | KRW 5.350,00 | KRW 5.400,00 | KRW 5.350,00 | 119,26K |
| 2026-09-03 | KRW 5.350,00 | -2,01 % | KRW 5.410,00 | KRW 5.540,00 | KRW 5.330,00 | 357,74K |
| 2026-09-02 | KRW 5.460,00 | +1,30 % | KRW 5.360,00 | KRW 5.520,00 | KRW 5.300,00 | 333,06K |
| 2026-09-01 | KRW 5.390,00 | -1,28 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.270,00 | 275,36K |
| 2026-08-31 | KRW 5.460,00 | +1,30 % | KRW 5.350,00 | KRW 5.460,00 | KRW 5.220,00 | 216,11K |
| 2026-08-28 | KRW 5.390,00 | -2,18 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.320,00 | 322,25K |
| 2026-08-27 | KRW 5.510,00 | -2,65 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.420,00 | 231,55K |
| 2026-08-26 | KRW 5.660,00 | +1,43 % | KRW 5.570,00 | KRW 5.660,00 | KRW 5.530,00 | 203,85K |
| 2026-08-25 | KRW 5.580,00 | -1,76 % | KRW 5.640,00 | KRW 5.700,00 | KRW 5.580,00 | 124,11K |
| 2026-08-24 | KRW 5.680,00 | 0,00 % | KRW 5.620,00 | KRW 5.700,00 | KRW 5.590,00 | 154,11K |
| 2026-08-21 | KRW 5.680,00 | +0,53 % | KRW 5.650,00 | KRW 5.690,00 | KRW 5.565,00 | 155,82K |
| 2026-08-20 | KRW 5.650,00 | -0,53 % | KRW 5.680,00 | KRW 5.780,00 | KRW 5.595,00 | 130,14K |
| 2026-08-19 | KRW 5.680,00 | -2,91 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.620,00 | 160,09K |
| 2026-08-18 | KRW 5.850,00 | -0,51 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.640,00 | 141,97K |
| 2026-08-14 | KRW 5.880,00 | +2,80 % | KRW 5.700,00 | KRW 5.880,00 | KRW 5.600,00 | 164,36K |
| 2026-08-13 | KRW 5.720,00 | +0,35 % | KRW 5.750,00 | KRW 5.910,00 | KRW 5.550,00 | 268,03K |
| 2026-08-12 | KRW 5.700,00 | -1,89 % | KRW 5.820,00 | KRW 5.910,00 | KRW 5.700,00 | 189,51K |
| 2026-08-11 | KRW 5.810,00 | +3,20 % | KRW 5.610,00 | KRW 5.820,00 | KRW 5.610,00 | 196,52K |
| 2026-08-10 | KRW 5.630,00 | +0,18 % | KRW 5.620,00 | KRW 5.690,00 | KRW 5.550,00 | 171,96K |
| 2026-08-07 | KRW 5.620,00 | +1,81 % | KRW 5.520,00 | KRW 5.620,00 | KRW 5.470,00 | 174,53K |
| 2026-08-06 | KRW 5.520,00 | -0,90 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.430,00 | 166,68K |
| 2026-08-05 | KRW 5.570,00 | +1,09 % | KRW 5.520,00 | KRW 5.580,00 | KRW 5.470,00 | 128,74K |
| 2026-08-04 | KRW 5.510,00 | -1,61 % | KRW 5.580,00 | KRW 5.650,00 | KRW 5.420,00 | 175,89K |
| 2026-08-03 | KRW 5.600,00 | +2,19 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.450,00 | 132,04K |
| 2026-07-31 | KRW 5.480,00 | -2,32 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.460,00 | 237,76K |
| 2026-07-30 | KRW 5.610,00 | +2,94 % | KRW 5.450,00 | KRW 5.640,00 | KRW 5.230,00 | 258,60K |
| 2026-07-29 | KRW 5.450,00 | -2,68 % | KRW 5.600,00 | KRW 5.680,00 | KRW 5.430,00 | 227,73K |
| 2026-07-28 | KRW 5.600,00 | -1,06 % | KRW 5.660,00 | KRW 5.790,00 | KRW 5.500,00 | 347,14K |
| 2026-07-27 | KRW 5.660,00 | +3,28 % | KRW 5.450,00 | KRW 5.740,00 | KRW 5.450,00 | 300,76K |
| 2026-07-24 | KRW 5.480,00 | -1,08 % | KRW 5.540,00 | KRW 5.670,00 | KRW 5.420,00 | 263,19K |
| 2026-07-23 | KRW 5.540,00 | -1,07 % | KRW 5.580,00 | KRW 5.670,00 | KRW 5.500,00 | 240,36K |
| 2026-07-22 | KRW 5.600,00 | +0,36 % | KRW 5.610,00 | KRW 5.630,00 | KRW 5.500,00 | 217,07K |
| 2026-07-21 | KRW 5.580,00 | -2,28 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.530,00 | 233,21K |
| 2026-07-20 | KRW 5.710,00 | +1,06 % | KRW 5.650,00 | KRW 5.710,00 | KRW 5.490,00 | 190,12K |
| 2026-07-16 | KRW 5.650,00 | +2,54 % | KRW 5.510,00 | KRW 5.660,00 | KRW 5.460,00 | 304,91K |
| 2026-07-15 | KRW 5.510,00 | -1,78 % | KRW 5.620,00 | KRW 5.750,00 | KRW 5.480,00 | 349,09K |
| 2026-07-14 | KRW 5.610,00 | -1,23 % | KRW 5.680,00 | KRW 5.750,00 | KRW 5.390,00 | 159,92K |
| 2026-07-13 | KRW 5.680,00 | -0,53 % | KRW 5.610,00 | KRW 5.940,00 | KRW 5.570,00 | 212,19K |
| 2026-07-10 | KRW 5.710,00 | -1,04 % | KRW 5.770,00 | KRW 5.840,00 | KRW 5.660,00 | 87,80K |
| 2026-07-09 | KRW 5.770,00 | -3,19 % | KRW 5.920,00 | KRW 5.960,00 | KRW 5.650,00 | 321,56K |
| 2026-07-08 | KRW 5.960,00 | +0,68 % | KRW 5.920,00 | KRW 6.000,00 | KRW 5.600,00 | 160,35K |
| 2026-07-07 | KRW 5.920,00 | +0,51 % | KRW 5.890,00 | KRW 5.940,00 | KRW 5.730,00 | 193,16K |
| 2026-07-06 | KRW 5.890,00 | +2,61 % | KRW 5.760,00 | KRW 5.940,00 | KRW 5.700,00 | 194,47K |
| 2026-07-03 | KRW 5.740,00 | +1,59 % | KRW 5.650,00 | KRW 5.780,00 | KRW 5.570,00 | 151,33K |
| 2026-07-02 | KRW 5.650,00 | +1,62 % | KRW 5.560,00 | KRW 5.650,00 | KRW 5.440,00 | 208,86K |
| 2026-07-01 | KRW 5.560,00 | +2,77 % | KRW 5.450,00 | KRW 5.670,00 | KRW 5.380,00 | 196,80K |
| 2026-06-30 | KRW 5.410,00 | -2,35 % | KRW 5.530,00 | KRW 5.620,00 | KRW 5.310,00 | 440,71K |
| 2026-06-29 | KRW 5.540,00 | -2,46 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.360,00 | 210,48K |
| 2026-06-26 | KRW 5.680,00 | +1,07 % | KRW 5.660,00 | KRW 5.680,00 | KRW 5.450,00 | 277,88K |
| 2026-06-25 | KRW 5.620,00 | +3,12 % | KRW 5.450,00 | KRW 5.720,00 | KRW 5.450,00 | 248,99K |
| 2026-06-24 | KRW 5.450,00 | -3,20 % | KRW 5.510,00 | KRW 5.600,00 | KRW 5.320,00 | 294,08K |
| 2026-06-23 | KRW 5.630,00 | -3,26 % | KRW 5.820,00 | KRW 5.930,00 | KRW 5.450,00 | 232,52K |
| 2026-06-22 | KRW 5.820,00 | -2,84 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.740,00 | 134,56K |
| 2026-06-19 | KRW 5.990,00 | +0,17 % | KRW 5.870,00 | KRW 6.010,00 | KRW 5.590,00 | 419,88K |
| 2026-06-18 | KRW 5.980,00 | +1,70 % | KRW 5.920,00 | KRW 6.080,00 | KRW 5.880,00 | 575,56K |
| 2026-06-17 | KRW 5.880,00 | +0,86 % | KRW 5.710,00 | KRW 6.100,00 | KRW 5.690,00 | 603,42K |
| 2026-06-16 | KRW 5.830,00 | -0,17 % | KRW 5.840,00 | KRW 6.090,00 | KRW 5.450,00 | 678,68K |
| 2026-06-15 | KRW 5.840,00 | +7,95 % | KRW 5.500,00 | KRW 5.890,00 | KRW 5.400,00 | 1,06M |
| 2026-06-12 | KRW 5.410,00 | -10,13 % | KRW 5.870,00 | KRW 6.210,00 | KRW 5.410,00 | 1,15M |
| 2026-06-11 | KRW 6.020,00 | +12,73 % | KRW 5.300,00 | KRW 6.150,00 | KRW 5.170,00 | 1,82M |
| 2026-06-10 | KRW 5.340,00 | +10,33 % | KRW 4.925,00 | KRW 5.350,00 | KRW 4.835,00 | 450 |
| 2026-06-09 | KRW 4.840,00 | +0,83 % | KRW 4.890,00 | KRW 5.030,00 | KRW 4.790,00 | 577,99K |
| 2026-06-08 | KRW 4.800,00 | -3,90 % | KRW 4.985,00 | KRW 4.985,00 | KRW 4.760,00 | 325,26K |
| 2026-06-05 | KRW 4.995,00 | +0,10 % | KRW 4.990,00 | KRW 5.070,00 | KRW 4.950,00 | 231,68K |
| 2026-06-04 | KRW 4.990,00 | -1,77 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.965,00 | 419,23K |
| 2026-06-02 | KRW 5.080,00 | -1,17 % | KRW 5.200,00 | KRW 5.210,00 | KRW 4.960,00 | 523,20K |
| 2026-06-01 | KRW 5.140,00 | -5,86 % | KRW 5.360,00 | KRW 5.450,00 | KRW 4.920,00 | 646,03K |
| 2026-05-29 | KRW 5.460,00 | -3,70 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.350,00 | 550,72K |
| 2026-05-28 | KRW 5.670,00 | -1,90 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.460,00 | 331,26K |
| 2026-05-27 | KRW 5.780,00 | +0,52 % | KRW 5.750,00 | KRW 5.890,00 | KRW 5.610,00 | 241,34K |
| 2026-05-26 | KRW 5.750,00 | +1,77 % | KRW 5.790,00 | KRW 6.000,00 | KRW 5.600,00 | 448,44K |
| 2026-05-22 | KRW 5.650,00 | +4,82 % | KRW 5.350,00 | KRW 5.660,00 | KRW 5.350,00 | 470,60K |
| 2026-05-21 | KRW 5.390,00 | -3,75 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.340,00 | 572,29K |