Mirae Asset Global REIT Co., Ltd. 396690
KRX · Südkorea · Finanzen
KRW 1.355,00+7,00 (+0,52 %)
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 1.355,00 | +0,52 % | KRW 1.351,00 | KRW 1.455,00 | KRW 1.341,00 | 45,65K |
| 2026-10-01 | KRW 1.348,00 | +0,22 % | KRW 1.345,00 | KRW 1.370,00 | KRW 1.340,00 | 25,40K |
| 2026-09-30 | KRW 1.345,00 | -0,15 % | KRW 1.348,00 | KRW 1.367,00 | KRW 1.342,00 | 29,23K |
| 2026-09-29 | KRW 1.347,00 | -6,13 % | KRW 1.390,00 | KRW 1.390,00 |
| KRW 1.346,00 |
| 120,99K |
| 2026-09-28 | KRW 1.435,00 | +0,91 % | KRW 1.422,00 | KRW 1.440,00 | KRW 1.419,00 | 108,42K |
| 2026-09-23 | KRW 1.422,00 | -0,21 % | KRW 1.445,00 | KRW 1.448,00 | KRW 1.420,00 | 43,56K |
| 2026-09-22 | KRW 1.425,00 | -1,79 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.418,00 | 136,64K |
| 2026-09-21 | KRW 1.451,00 | +2,40 % | KRW 1.418,00 | KRW 1.466,00 | KRW 1.418,00 | 76,56K |
| 2026-09-18 | KRW 1.417,00 | +0,35 % | KRW 1.412,00 | KRW 1.429,00 | KRW 1.412,00 | 63,13K |
| 2026-09-17 | KRW 1.412,00 | +1,00 % | KRW 1.398,00 | KRW 1.415,00 | KRW 1.396,00 | 37,74K |
| 2026-09-16 | KRW 1.398,00 | -1,27 % | KRW 1.418,00 | KRW 1.418,00 | KRW 1.396,00 | 80,98K |
| 2026-09-15 | KRW 1.416,00 | -0,84 % | KRW 1.428,00 | KRW 1.437,00 | KRW 1.415,00 | 69,89K |
| 2026-09-14 | KRW 1.428,00 | 0,00 % | KRW 1.450,00 | KRW 1.460,00 | KRW 1.422,00 | 127,68K |
| 2026-09-11 | KRW 1.428,00 | -0,90 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.427,00 | 77,05K |
| 2026-09-10 | KRW 1.441,00 | +0,07 % | KRW 1.450,00 | KRW 1.460,00 | KRW 1.440,00 | 95,71K |
| 2026-09-09 | KRW 1.440,00 | -0,21 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.439,00 | 52,79K |
| 2026-09-08 | KRW 1.443,00 | -3,15 % | KRW 1.490,00 | KRW 1.498,00 | KRW 1.442,00 | 171,70K |
| 2026-09-07 | KRW 1.490,00 | -3,87 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.467,00 | 159,22K |
| 2026-09-04 | KRW 1.550,00 | -0,64 % | KRW 1.565,00 | KRW 1.577,00 | KRW 1.500,00 | 254,48K |
| 2026-09-03 | KRW 1.560,00 | +2,03 % | KRW 1.545,00 | KRW 1.560,00 | KRW 1.527,00 | 22,55K |
| 2026-09-02 | KRW 1.529,00 | +0,46 % | KRW 1.522,00 | KRW 1.538,00 | KRW 1.507,00 | 13,54K |
| 2026-09-01 | KRW 1.522,00 | +0,46 % | KRW 1.515,00 | KRW 1.530,00 | KRW 1.505,00 | 19,17K |
| 2026-08-31 | KRW 1.515,00 | -1,50 % | KRW 1.538,00 | KRW 1.568,00 | KRW 1.496,00 | 77,04K |
| 2026-08-28 | KRW 1.538,00 | +2,67 % | KRW 1.533,00 | KRW 1.543,00 | KRW 1.492,00 | 56,27K |
| 2026-08-27 | KRW 1.498,00 | -3,97 % | KRW 1.563,00 | KRW 1.563,00 | KRW 1.496,00 | 136,59K |
| 2026-08-26 | KRW 1.560,00 | -2,26 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.533,00 | 111,05K |
| 2026-08-25 | KRW 1.596,00 | +2,11 % | KRW 1.563,00 | KRW 1.598,00 | KRW 1.530,00 | 140,95K |
| 2026-08-24 | KRW 1.563,00 | +1,36 % | KRW 1.542,00 | KRW 1.565,00 | KRW 1.536,00 | 80,49K |
| 2026-08-21 | KRW 1.542,00 | -1,03 % | KRW 1.558,00 | KRW 1.559,00 | KRW 1.533,00 | 48,80K |
| 2026-08-20 | KRW 1.558,00 | -0,76 % | KRW 1.570,00 | KRW 1.580,00 | KRW 1.546,00 | 47,01K |
| 2026-08-19 | KRW 1.570,00 | -0,32 % | KRW 1.570,00 | KRW 1.570,00 | KRW 1.550,00 | 68,63K |
| 2026-08-18 | KRW 1.575,00 | -1,25 % | KRW 1.595,00 | KRW 1.620,00 | KRW 1.560,00 | 81,36K |
| 2026-08-14 | KRW 1.595,00 | +0,38 % | KRW 1.600,00 | KRW 1.628,00 | KRW 1.589,00 | 99,99K |
| 2026-08-13 | KRW 1.589,00 | -2,46 % | KRW 1.645,00 | KRW 1.649,00 | KRW 1.580,00 | 111,71K |
| 2026-08-12 | KRW 1.629,00 | -2,98 % | KRW 1.679,00 | KRW 1.682,00 | KRW 1.612,00 | 149,11K |
| 2026-08-11 | KRW 1.679,00 | +2,07 % | KRW 1.655,00 | KRW 1.681,00 | KRW 1.645,00 | 54,39K |
| 2026-08-10 | KRW 1.645,00 | +0,49 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.635,00 | 92,75K |
| 2026-08-07 | KRW 1.637,00 | +0,31 % | KRW 1.632,00 | KRW 1.650,00 | KRW 1.625,00 | 41,87K |
| 2026-08-06 | KRW 1.632,00 | -0,12 % | KRW 1.645,00 | KRW 1.651,00 | KRW 1.629,00 | 31,87K |
| 2026-08-05 | KRW 1.634,00 | -1,27 % | KRW 1.660,00 | KRW 1.675,00 | KRW 1.614,00 | 61,99K |
| 2026-08-04 | KRW 1.655,00 | +1,47 % | KRW 1.638,00 | KRW 1.659,00 | KRW 1.623,00 | 41,25K |
| 2026-08-03 | KRW 1.631,00 | +1,05 % | KRW 1.638,00 | KRW 1.638,00 | KRW 1.595,00 | 43,08K |
| 2026-07-31 | KRW 1.614,00 | -0,06 % | KRW 1.615,00 | KRW 1.615,00 | KRW 1.598,00 | 64,55K |
| 2026-07-30 | KRW 1.615,00 | +1,13 % | KRW 1.636,00 | KRW 1.650,00 | KRW 1.586,00 | 71,83K |
| 2026-07-29 | KRW 1.597,00 | -2,44 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.585,00 | 101,83K |
| 2026-07-28 | KRW 1.637,00 | -3,36 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.627,00 | 82,71K |
| 2026-07-27 | KRW 1.694,00 | +0,24 % | KRW 1.700,00 | KRW 1.712,00 | KRW 1.693,00 | 41,10K |
| 2026-07-24 | KRW 1.690,00 | 0,00 % | KRW 1.690,00 | KRW 1.696,00 | KRW 1.681,00 | 41,01K |
| 2026-07-23 | KRW 1.690,00 | -0,18 % | KRW 1.693,00 | KRW 1.693,00 | KRW 1.670,00 | 42,91K |
| 2026-07-22 | KRW 1.693,00 | +0,95 % | KRW 1.677,00 | KRW 1.696,00 | KRW 1.670,00 | 23,04K |
| 2026-07-21 | KRW 1.677,00 | +0,84 % | KRW 1.663,00 | KRW 1.678,00 | KRW 1.651,00 | 89,30K |
| 2026-07-20 | KRW 1.663,00 | +0,18 % | KRW 1.683,00 | KRW 1.683,00 | KRW 1.647,00 | 27,49K |
| 2026-07-16 | KRW 1.660,00 | +2,79 % | KRW 1.620,00 | KRW 1.665,00 | KRW 1.561,00 | 70,39K |
| 2026-07-15 | KRW 1.615,00 | +0,56 % | KRW 1.611,00 | KRW 1.624,00 | KRW 1.592,00 | 27,48K |
| 2026-07-14 | KRW 1.606,00 | -1,71 % | KRW 1.634,00 | KRW 1.635,00 | KRW 1.590,00 | 48,15K |
| 2026-07-13 | KRW 1.634,00 | +0,86 % | KRW 1.620,00 | KRW 1.685,00 | KRW 1.605,00 | 167,21K |
| 2026-07-10 | KRW 1.620,00 | +2,53 % | KRW 1.580,00 | KRW 1.620,00 | KRW 1.569,00 | 42,21K |
| 2026-07-09 | KRW 1.580,00 | -0,57 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.550,00 | 82,65K |
| 2026-07-08 | KRW 1.589,00 | +1,27 % | KRW 1.569,00 | KRW 1.610,00 | KRW 1.551,00 | 86,00K |
| 2026-07-07 | KRW 1.569,00 | +0,84 % | KRW 1.550,00 | KRW 1.573,00 | KRW 1.541,00 | 47,13K |
| 2026-07-06 | KRW 1.556,00 | +1,04 % | KRW 1.550,00 | KRW 1.559,00 | KRW 1.530,00 | 28,42K |
| 2026-07-03 | KRW 1.540,00 | +0,26 % | KRW 1.537,00 | KRW 1.548,00 | KRW 1.526,00 | 36,48K |
| 2026-07-02 | KRW 1.536,00 | -0,19 % | KRW 1.539,00 | KRW 1.550,00 | KRW 1.517,00 | 61,45K |
| 2026-07-01 | KRW 1.539,00 | +3,92 % | KRW 1.481,00 | KRW 1.539,00 | KRW 1.478,00 | 80,67K |
| 2026-06-30 | KRW 1.481,00 | -0,80 % | KRW 1.493,00 | KRW 1.528,00 | KRW 1.470,00 | 50,77K |
| 2026-06-29 | KRW 1.493,00 | +5,14 % | KRW 1.420,00 | KRW 1.493,00 | KRW 1.388,00 | 50,46K |
| 2026-06-26 | KRW 1.420,00 | -2,74 % | KRW 1.460,00 | KRW 1.497,00 | KRW 1.415,00 | 79,22K |
| 2026-06-25 | KRW 1.460,00 | +0,41 % | KRW 1.495,00 | KRW 1.495,00 | KRW 1.441,00 | 24,84K |
| 2026-06-24 | KRW 1.454,00 | -1,76 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.435,00 | 69,68K |
| 2026-06-23 | KRW 1.480,00 | -2,31 % | KRW 1.515,00 | KRW 1.530,00 | KRW 1.470,00 | 96,68K |
| 2026-06-22 | KRW 1.515,00 | +1,68 % | KRW 1.452,00 | KRW 1.540,00 | KRW 1.452,00 | 121,04K |
| 2026-06-19 | KRW 1.490,00 | -1,97 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.470,00 | 96,38K |
| 2026-06-18 | KRW 1.520,00 | -2,06 % | KRW 1.552,00 | KRW 1.553,00 | KRW 1.500,00 | 150,39K |
| 2026-06-17 | KRW 1.552,00 | +2,92 % | KRW 1.510,00 | KRW 1.575,00 | KRW 1.490,00 | 109,49K |
| 2026-06-16 | KRW 1.508,00 | +1,82 % | KRW 1.481,00 | KRW 1.509,00 | KRW 1.470,00 | 91,30K |
| 2026-06-15 | KRW 1.481,00 | -2,12 % | KRW 1.520,00 | KRW 1.530,00 | KRW 1.473,00 | 222,45K |
| 2026-06-12 | KRW 1.513,00 | +1,95 % | KRW 1.495,00 | KRW 1.514,00 | KRW 1.465,00 | 76,57K |
| 2026-06-11 | KRW 1.484,00 | +2,13 % | KRW 1.453,00 | KRW 1.495,00 | KRW 1.440,00 | 138,94K |
| 2026-06-10 | KRW 1.453,00 | -0,07 % | KRW 1.454,00 | KRW 1.495,00 | KRW 1.433,00 | 229,68K |
| 2026-06-09 | KRW 1.454,00 | +2,18 % | KRW 1.423,00 | KRW 1.503,00 | KRW 1.423,00 | 125,18K |
| 2026-06-08 | KRW 1.423,00 | -3,59 % | KRW 1.476,00 | KRW 1.476,00 | KRW 1.401,00 | 124,64K |
| 2026-06-05 | KRW 1.476,00 | +3,36 % | KRW 1.449,00 | KRW 1.514,00 | KRW 1.413,00 | 179,57K |
| 2026-06-04 | KRW 1.428,00 | +0,56 % | KRW 1.420,00 | KRW 1.485,00 | KRW 1.382,00 | 200,51K |
| 2026-06-02 | KRW 1.420,00 | +5,19 % | KRW 1.350,00 | KRW 1.435,00 | KRW 1.316,00 | 271,45K |
| 2026-06-01 | KRW 1.350,00 | +1,50 % | KRW 1.330,00 | KRW 1.365,00 | KRW 1.291,00 | 263,26K |
| 2026-05-29 | KRW 1.330,00 | -2,42 % | KRW 1.363,00 | KRW 1.380,00 | KRW 1.318,00 | 219,85K |
| 2026-05-28 | KRW 1.363,00 | -5,02 % | KRW 1.424,00 | KRW 1.434,00 | KRW 1.358,00 | 228,54K |
| 2026-05-27 | KRW 1.435,00 | -3,69 % | KRW 1.490,00 | KRW 1.495,00 | KRW 1.423,00 | 224,80K |
| 2026-05-26 | KRW 1.490,00 | -5,99 % | KRW 1.585,00 | KRW 1.590,00 | KRW 1.481,00 | 237,09K |
| 2026-05-22 | KRW 1.585,00 | +5,04 % | KRW 1.509,00 | KRW 1.597,00 | KRW 1.509,00 | 230,32K |