KB Balhae Infrastructure Fund 415640
KRX · Südkorea · Finanzen
KRW 10.070,00+40,00 (+0,40 %)
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 10.070,00 | +0,40 % | KRW 10.030,00 | KRW 10.090,00 | KRW 9.950,00 | 103,96K |
| 2026-09-30 | KRW 10.030,00 | -0,99 % | KRW 10.120,00 | KRW 10.120,00 | KRW 9.970,00 | 98,14K |
| 2026-09-29 | KRW 10.130,00 | 0,00 % | KRW 10.070,00 | KRW 10.130,00 | KRW 9.990,00 | 70,51K |
| 2026-09-28 | KRW 10.130,00 | -0,59 % | KRW 10.220,00 | KRW 10.220,00 | KRW 10.000,00 | 185,91K |
| 2026-09-23 | KRW 10.190,00 | -2,11 % | KRW 10.420,00 | KRW 10.420,00 | KRW 10.080,00 | 182,32K |
| 2026-09-22 | KRW 10.410,00 | +1,26 % | KRW 10.280,00 | KRW 10.830,00 | KRW 10.270,00 | 224,13K |
| 2026-09-21 | KRW 10.280,00 | -1,63 % | KRW 10.320,00 | KRW 10.420,00 | KRW 10.130,00 | 195,11K |
| 2026-09-18 | KRW 10.450,00 | -0,38 % | KRW 10.450,00 | KRW 11.000,00 | KRW 10.290,00 | 2,24M |
| 2026-09-17 | KRW 10.490,00 | +0,58 % | KRW 10.430,00 | KRW 10.500,00 | KRW 10.350,00 | 192,50K |
| 2026-09-16 | KRW 10.430,00 | -1,60 % | KRW 10.710,00 | KRW 10.710,00 | KRW 10.380,00 | 110,93K |
| 2026-09-15 | KRW 10.600,00 | +0,28 % | KRW 10.600,00 | KRW 10.610,00 | KRW 10.410,00 | 192,85K |
| 2026-09-14 | KRW 10.570,00 | -0,28 % | KRW 10.600,00 | KRW 10.600,00 | KRW 10.450,00 | 192,04K |
| 2026-09-11 | KRW 10.600,00 | +0,66 % | KRW 10.490,00 | KRW 10.610,00 | KRW 10.430,00 | 142,92K |
| 2026-09-10 | KRW 10.530,00 | +1,15 % | KRW 10.410,00 | KRW 10.620,00 | KRW 10.310,00 | 148,58K |
| 2026-09-09 | KRW 10.410,00 | +0,39 % | KRW 10.400,00 | KRW 10.560,00 | KRW 10.300,00 | 167,69K |
| 2026-09-08 | KRW 10.370,00 | -1,14 % | KRW 10.490,00 | KRW 10.640,00 | KRW 10.310,00 | 166,46K |
| 2026-09-07 | KRW 10.490,00 | -1,04 % | KRW 10.530,00 | KRW 10.530,00 | KRW 10.350,00 | 133,20K |
| 2026-09-04 | KRW 10.600,00 | -0,19 % | KRW 10.530,00 | KRW 10.740,00 | KRW 10.450,00 | 134,11K |
| 2026-09-03 | KRW 10.620,00 | +1,24 % | KRW 10.500,00 | KRW 11.040,00 | KRW 10.440,00 | 136,38K |
| 2026-09-02 | KRW 10.490,00 | -0,47 % | KRW 10.630,00 | KRW 10.680,00 | KRW 10.400,00 | 170,08K |
| 2026-09-01 | KRW 10.540,00 | -0,38 % | KRW 10.580,00 | KRW 10.580,00 | KRW 10.370,00 | 149,34K |
| 2026-08-31 | KRW 10.580,00 | +1,24 % | KRW 10.320,00 | KRW 10.650,00 | KRW 10.320,00 | 163,51K |
| 2026-08-28 | KRW 10.450,00 | +1,26 % | KRW 10.430,00 | KRW 10.490,00 | KRW 10.330,00 | 163,63K |
| 2026-08-27 | KRW 10.320,00 | -0,39 % | KRW 10.370,00 | KRW 10.390,00 | KRW 10.220,00 | 117,27K |
| 2026-08-26 | KRW 10.360,00 | 0,00 % | KRW 10.370,00 | KRW 10.440,00 | KRW 10.160,00 | 158,01K |
| 2026-08-25 | KRW 10.360,00 | +2,07 % | KRW 10.200,00 | KRW 10.400,00 | KRW 10.150,00 | 186,78K |
| 2026-08-24 | KRW 10.150,00 | -1,46 % | KRW 10.300,00 | KRW 10.340,00 | KRW 10.150,00 | 131,87K |
| 2026-08-21 | KRW 10.300,00 | +0,19 % | KRW 10.290,00 | KRW 10.450,00 | KRW 10.180,00 | 76,98K |
| 2026-08-20 | KRW 10.280,00 | +2,29 % | KRW 10.040,00 | KRW 10.280,00 | KRW 10.020,00 | 96,67K |
| 2026-08-19 | KRW 10.050,00 | -2,33 % | KRW 10.300,00 | KRW 10.360,00 | KRW 9.900,00 | 78,06K |
| 2026-08-18 | KRW 10.290,00 | -0,10 % | KRW 10.380,00 | KRW 10.380,00 | KRW 10.150,00 | 59,76K |
| 2026-08-14 | KRW 10.300,00 | -1,62 % | KRW 10.280,00 | KRW 10.400,00 | KRW 10.250,00 | 98,30K |
| 2026-08-13 | KRW 10.470,00 | 0,00 % | KRW 10.580,00 | KRW 10.750,00 | KRW 10.430,00 | 211,85K |
| 2026-08-12 | KRW 10.470,00 | +2,05 % | KRW 10.220,00 | KRW 10.470,00 | KRW 10.180,00 | 85,32K |
| 2026-08-11 | KRW 10.260,00 | -0,87 % | KRW 10.480,00 | KRW 10.480,00 | KRW 10.160,00 | 96,12K |
| 2026-08-10 | KRW 10.350,00 | +0,10 % | KRW 10.340,00 | KRW 10.430,00 | KRW 10.120,00 | 116,37K |
| 2026-08-07 | KRW 10.340,00 | +1,37 % | KRW 10.430,00 | KRW 10.430,00 | KRW 10.200,00 | 35,72K |
| 2026-08-06 | KRW 10.200,00 | -2,02 % | KRW 10.460,00 | KRW 10.460,00 | KRW 10.150,00 | 71,09K |
| 2026-08-05 | KRW 10.410,00 | -2,53 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.370,00 | 71,14K |
| 2026-08-04 | KRW 10.680,00 | +0,28 % | KRW 10.610,00 | KRW 10.680,00 | KRW 10.510,00 | 68,42K |
| 2026-08-03 | KRW 10.650,00 | +0,57 % | KRW 10.300,00 | KRW 10.650,00 | KRW 10.300,00 | 75,47K |
| 2026-07-31 | KRW 10.590,00 | +2,32 % | KRW 10.500,00 | KRW 10.640,00 | KRW 10.300,00 | 77,71K |
| 2026-07-30 | KRW 10.350,00 | -1,71 % | KRW 10.650,00 | KRW 10.650,00 | KRW 10.350,00 | 104,21K |
| 2026-07-29 | KRW 10.530,00 | -1,31 % | KRW 10.770,00 | KRW 10.940,00 | KRW 10.430,00 | 103,86K |
| 2026-07-28 | KRW 10.670,00 | -0,74 % | KRW 10.860,00 | KRW 10.930,00 | KRW 10.620,00 | 126,89K |
| 2026-07-27 | KRW 10.750,00 | +2,48 % | KRW 10.510,00 | KRW 11.230,00 | KRW 10.510,00 | 62,02K |
| 2026-07-24 | KRW 10.490,00 | -2,78 % | KRW 10.710,00 | KRW 10.890,00 | KRW 10.470,00 | 89,46K |
| 2026-07-23 | KRW 10.790,00 | -1,37 % | KRW 10.860,00 | KRW 10.940,00 | KRW 10.670,00 | 75,48K |
| 2026-07-22 | KRW 10.940,00 | -1,88 % | KRW 11.110,00 | KRW 11.110,00 | KRW 10.790,00 | 63,16K |
| 2026-07-21 | KRW 11.150,00 | +3,72 % | KRW 10.560,00 | KRW 11.150,00 | KRW 10.560,00 | 77,11K |
| 2026-07-20 | KRW 10.750,00 | -1,74 % | KRW 10.940,00 | KRW 11.080,00 | KRW 10.710,00 | 89,38K |
| 2026-07-16 | KRW 10.940,00 | — | KRW 10.920,00 | KRW 11.150,00 | KRW 10.700,00 | 158,96K |