Shinhan Seobu T&D REIT Co., Ltd. 404990
KRX · Südkorea · Finanzen
KRW 3.890,00-30,00 (-0,77 %)
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 3.890,00 | -0,77 % | KRW 3.925,00 | KRW 3.935,00 | KRW 3.840,00 | 43,93K |
| 2026-10-01 | KRW 3.920,00 | +0,51 % | KRW 3.900,00 | KRW 3.975,00 | KRW 3.855,00 | 28,31K |
| 2026-09-30 | KRW 3.900,00 | -1,27 % | KRW 3.945,00 | KRW 3.980,00 | KRW 3.835,00 | 60,46K |
| 2026-09-29 | KRW 3.950,00 | +1,02 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.835,00 | 34,78K |
| 2026-09-28 | KRW 3.910,00 | -0,13 % | KRW 3.910,00 | KRW 3.930,00 | KRW 3.855,00 | 35,21K |
| 2026-09-23 | KRW 3.915,00 | +1,03 % | KRW 3.845,00 | KRW 3.915,00 | KRW 3.835,00 | 41,93K |
| 2026-09-22 | KRW 3.875,00 | +1,44 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.805,00 | 36,30K |
| 2026-09-21 | KRW 3.820,00 | 0,00 % | KRW 3.845,00 | KRW 3.920,00 | KRW 3.700,00 | 48,44K |
| 2026-09-18 | KRW 3.820,00 | +0,66 % | KRW 3.805,00 | KRW 3.845,00 | KRW 3.775,00 | 35,52K |
| 2026-09-17 | KRW 3.795,00 | +1,34 % | KRW 3.775,00 | KRW 3.810,00 | KRW 3.745,00 | 28,20K |
| 2026-09-16 | KRW 3.745,00 | -0,53 % | KRW 3.790,00 | KRW 3.795,00 | KRW 3.730,00 | 18,72K |
| 2026-09-15 | KRW 3.765,00 | +0,40 % | KRW 3.785,00 | KRW 3.800,00 | KRW 3.715,00 | 27,78K |
| 2026-09-14 | KRW 3.750,00 | +1,90 % | KRW 3.680,00 | KRW 3.790,00 | KRW 3.650,00 | 24,47K |
| 2026-09-11 | KRW 3.680,00 | -6,36 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.535,00 | 133,33K |
| 2026-09-10 | KRW 3.930,00 | +3,42 % | KRW 3.825,00 | KRW 3.930,00 | KRW 3.800,00 | 96,79K |
| 2026-09-09 | KRW 3.800,00 | -1,04 % | KRW 3.840,00 | KRW 3.855,00 | KRW 3.775,00 | 74,35K |
| 2026-09-08 | KRW 3.840,00 | -1,54 % | KRW 3.925,00 | KRW 3.950,00 | KRW 3.805,00 | 73,79K |
| 2026-09-07 | KRW 3.900,00 | -0,76 % | KRW 3.930,00 | KRW 3.995,00 | KRW 3.885,00 | 32,82K |
| 2026-09-04 | KRW 3.930,00 | +2,08 % | KRW 3.850,00 | KRW 3.935,00 | KRW 3.840,00 | 29,72K |
| 2026-09-03 | KRW 3.850,00 | -0,13 % | KRW 3.855,00 | KRW 3.905,00 | KRW 3.795,00 | 103,72K |
| 2026-09-02 | KRW 3.855,00 | -1,66 % | KRW 3.925,00 | KRW 4.115,00 | KRW 3.795,00 | 86,59K |
| 2026-09-01 | KRW 3.920,00 | +0,90 % | KRW 3.885,00 | KRW 3.920,00 | KRW 3.840,00 | 56,08K |
| 2026-08-31 | KRW 3.885,00 | -0,13 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.805,00 | 44,48K |
| 2026-08-28 | KRW 3.890,00 | -0,51 % | KRW 3.910,00 | KRW 3.965,00 | KRW 3.835,00 | 79,39K |
| 2026-08-27 | KRW 3.910,00 | -1,39 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.860,00 | 29,16K |
| 2026-08-26 | KRW 3.965,00 | +0,51 % | KRW 3.875,00 | KRW 3.995,00 | KRW 3.875,00 | 112,51K |
| 2026-08-25 | KRW 3.945,00 | +3,00 % | KRW 3.855,00 | KRW 3.945,00 | KRW 3.760,00 | 110,19K |
| 2026-08-24 | KRW 3.830,00 | -1,03 % | KRW 3.895,00 | KRW 3.995,00 | KRW 3.830,00 | 48,87K |
| 2026-08-21 | KRW 3.870,00 | -3,25 % | KRW 4.005,00 | KRW 4.065,00 | KRW 3.860,00 | 137,29K |
| 2026-08-20 | KRW 4.000,00 | -0,50 % | KRW 4.020,00 | KRW 4.140,00 | KRW 3.865,00 | 78,19K |
| 2026-08-19 | KRW 4.020,00 | -1,95 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.020,00 | 45,49K |
| 2026-08-18 | KRW 4.100,00 | -0,49 % | KRW 4.120,00 | KRW 4.140,00 | KRW 3.960,00 | 29,70K |
| 2026-08-14 | KRW 4.120,00 | +2,49 % | KRW 4.025,00 | KRW 4.120,00 | KRW 3.985,00 | 38,84K |
| 2026-08-13 | KRW 4.020,00 | -1,95 % | KRW 4.100,00 | KRW 4.135,00 | KRW 4.020,00 | 56,29K |
| 2026-08-12 | KRW 4.100,00 | +0,37 % | KRW 4.085,00 | KRW 4.120,00 | KRW 4.060,00 | 60,50K |
| 2026-08-11 | KRW 4.085,00 | +1,74 % | KRW 4.040,00 | KRW 4.110,00 | KRW 3.990,00 | 72,12K |
| 2026-08-10 | KRW 4.015,00 | -2,07 % | KRW 4.100,00 | KRW 4.140,00 | KRW 4.000,00 | 40,43K |
| 2026-08-07 | KRW 4.100,00 | +0,74 % | KRW 4.070,00 | KRW 4.140,00 | KRW 4.035,00 | 58,88K |
| 2026-08-06 | KRW 4.070,00 | -1,09 % | KRW 4.115,00 | KRW 4.130,00 | KRW 4.050,00 | 28,99K |
| 2026-08-05 | KRW 4.115,00 | -0,12 % | KRW 4.120,00 | KRW 4.140,00 | KRW 4.040,00 | 35,31K |
| 2026-08-04 | KRW 4.120,00 | +4,70 % | KRW 3.920,00 | KRW 4.150,00 | KRW 3.870,00 | 127,54K |
| 2026-08-03 | KRW 3.935,00 | +0,51 % | KRW 3.910,00 | KRW 3.935,00 | KRW 3.880,00 | 9,83K |
| 2026-07-31 | KRW 3.915,00 | +0,64 % | KRW 3.890,00 | KRW 3.940,00 | KRW 3.860,00 | 37,67K |
| 2026-07-30 | KRW 3.890,00 | +2,37 % | KRW 3.810,00 | KRW 3.905,00 | KRW 3.810,00 | 28,60K |
| 2026-07-29 | KRW 3.800,00 | -1,17 % | KRW 3.845,00 | KRW 3.945,00 | KRW 3.580,00 | 70,67K |
| 2026-07-28 | KRW 3.845,00 | -0,90 % | KRW 3.880,00 | KRW 3.920,00 | KRW 3.790,00 | 57,76K |
| 2026-07-27 | KRW 3.880,00 | +1,70 % | KRW 3.945,00 | KRW 3.960,00 | KRW 3.800,00 | 55,41K |
| 2026-07-24 | KRW 3.815,00 | +0,26 % | KRW 3.880,00 | KRW 3.915,00 | KRW 3.810,00 | 88,24K |
| 2026-07-23 | KRW 3.805,00 | +2,84 % | KRW 3.730,00 | KRW 3.850,00 | KRW 3.730,00 | 63,84K |
| 2026-07-22 | KRW 3.700,00 | +2,49 % | KRW 3.610,00 | KRW 3.740,00 | KRW 3.610,00 | 45,80K |
| 2026-07-21 | KRW 3.610,00 | +0,98 % | KRW 3.610,00 | KRW 3.685,00 | KRW 3.585,00 | 36,99K |
| 2026-07-20 | KRW 3.575,00 | -0,69 % | KRW 3.620,00 | KRW 3.645,00 | KRW 3.525,00 | 57,01K |
| 2026-07-16 | KRW 3.600,00 | +0,56 % | KRW 3.605,00 | KRW 3.645,00 | KRW 3.575,00 | 50,22K |
| 2026-07-15 | KRW 3.580,00 | +0,14 % | KRW 3.610,00 | KRW 3.630,00 | KRW 3.530,00 | 61,94K |
| 2026-07-14 | KRW 3.575,00 | -1,11 % | KRW 3.615,00 | KRW 3.710,00 | KRW 3.545,00 | 58,34K |
| 2026-07-13 | KRW 3.615,00 | 0,00 % | KRW 3.625,00 | KRW 3.695,00 | KRW 3.605,00 | 63,52K |
| 2026-07-10 | KRW 3.615,00 | -0,82 % | KRW 3.670,00 | KRW 3.715,00 | KRW 3.610,00 | 94,12K |
| 2026-07-09 | KRW 3.645,00 | -2,02 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.645,00 | 59,79K |
| 2026-07-08 | KRW 3.720,00 | -0,27 % | KRW 3.730,00 | KRW 3.785,00 | KRW 3.670,00 | 81,18K |
| 2026-07-07 | KRW 3.730,00 | +1,77 % | KRW 3.630,00 | KRW 3.740,00 | KRW 3.595,00 | 80,85K |
| 2026-07-06 | KRW 3.665,00 | -2,53 % | KRW 3.785,00 | KRW 3.860,00 | KRW 3.645,00 | 95,87K |
| 2026-07-03 | KRW 3.760,00 | -0,66 % | KRW 3.725,00 | KRW 3.785,00 | KRW 3.695,00 | 48,10K |
| 2026-07-02 | KRW 3.785,00 | +1,88 % | KRW 3.715,00 | KRW 3.795,00 | KRW 3.620,00 | 74,84K |
| 2026-07-01 | KRW 3.715,00 | -2,88 % | KRW 3.870,00 | KRW 3.895,00 | KRW 3.605,00 | 227,09K |
| 2026-06-30 | KRW 3.825,00 | -2,17 % | KRW 3.910,00 | KRW 4.045,00 | KRW 3.760,00 | 82,22K |
| 2026-06-29 | KRW 3.910,00 | +1,56 % | KRW 3.750,00 | KRW 3.910,00 | KRW 3.620,00 | 63,46K |
| 2026-06-26 | KRW 3.850,00 | -3,63 % | KRW 4.025,00 | KRW 4.035,00 | KRW 3.780,00 | 95,48K |
| 2026-06-25 | KRW 3.995,00 | +1,52 % | KRW 3.935,00 | KRW 4.080,00 | KRW 3.905,00 | 79,65K |
| 2026-06-24 | KRW 3.935,00 | +3,15 % | KRW 3.635,00 | KRW 4.045,00 | KRW 3.635,00 | 66,25K |
| 2026-06-23 | KRW 3.815,00 | -2,68 % | KRW 3.925,00 | KRW 4.025,00 | KRW 3.615,00 | 106,91K |
| 2026-06-22 | KRW 3.920,00 | -3,33 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.920,00 | 48,91K |
| 2026-06-19 | KRW 4.055,00 | +1,76 % | KRW 3.985,00 | KRW 4.055,00 | KRW 3.930,00 | 45,42K |
| 2026-06-18 | KRW 3.985,00 | +0,76 % | KRW 3.955,00 | KRW 4.130,00 | KRW 3.915,00 | 238,30K |
| 2026-06-17 | KRW 3.955,00 | +0,13 % | KRW 3.910,00 | KRW 4.180,00 | KRW 3.910,00 | 293,99K |
| 2026-06-16 | KRW 3.950,00 | -4,01 % | KRW 4.215,00 | KRW 4.275,00 | KRW 3.900,00 | 366,60K |
| 2026-06-15 | KRW 4.115,00 | -1,56 % | KRW 4.180,00 | KRW 4.280,00 | KRW 3.765,00 | 443,47K |
| 2026-06-12 | KRW 4.180,00 | -0,59 % | KRW 4.200,00 | KRW 4.380,00 | KRW 3.925,00 | 376,88K |
| 2026-06-11 | KRW 4.205,00 | -5,61 % | KRW 4.240,00 | KRW 4.790,00 | KRW 4.100,00 | 2,11M |
| 2026-06-10 | KRW 4.455,00 | +19,28 % | KRW 3.605,00 | KRW 4.615,00 | KRW 3.605,00 | 979 |
| 2026-06-09 | KRW 3.735,00 | +14,22 % | KRW 3.280,00 | KRW 3.775,00 | KRW 3.270,00 | 361,14K |
| 2026-06-08 | KRW 3.270,00 | -2,82 % | KRW 3.365,00 | KRW 3.390,00 | KRW 3.245,00 | 87,60K |
| 2026-06-05 | KRW 3.365,00 | +1,66 % | KRW 3.310,00 | KRW 3.405,00 | KRW 3.295,00 | 73,76K |
| 2026-06-04 | KRW 3.310,00 | -0,75 % | KRW 3.385,00 | KRW 3.495,00 | KRW 3.310,00 | 89,88K |
| 2026-06-02 | KRW 3.335,00 | -0,45 % | KRW 3.350,00 | KRW 3.475,00 | KRW 3.295,00 | 152,67K |
| 2026-06-01 | KRW 3.350,00 | -6,16 % | KRW 3.470,00 | KRW 3.600,00 | KRW 3.340,00 | 140,90K |
| 2026-05-29 | KRW 3.570,00 | -3,51 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.565,00 | 79,92K |
| 2026-05-28 | KRW 3.700,00 | -1,07 % | KRW 3.740,00 | KRW 3.775,00 | KRW 3.665,00 | 74,91K |
| 2026-05-27 | KRW 3.740,00 | -2,09 % | KRW 3.820,00 | KRW 3.950,00 | KRW 3.705,00 | 182,19K |
| 2026-05-26 | KRW 3.820,00 | -0,13 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.760,00 | 98,91K |
| 2026-05-22 | KRW 3.825,00 | +4,22 % | KRW 3.770,00 | KRW 3.845,00 | KRW 3.655,00 | 73,19K |