KB STAR REIT 432320
KRX · Südkorea · Finanzen
KRW 1.644,00+9,00 (+0,55 %)
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 1.629,00 | -0,37 % | KRW 1.634,00 | KRW 1.677,00 | KRW 1.622,00 | 208,86K |
| 2026-10-01 | KRW 1.635,00 | +0,55 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.610,00 | 206,22K |
| 2026-09-30 | KRW 1.626,00 | -1,16 % | KRW 1.644,00 | KRW 1.644,00 | KRW 1.621,00 | 151,22K |
| 2026-09-29 | KRW 1.645,00 | -0,30 % | KRW 1.653,00 | KRW 1.653,00 | KRW 1.607,00 | 315,87K |
| 2026-09-28 | KRW 1.650,00 | +0,79 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.613,00 | 231,80K |
| 2026-09-23 | KRW 1.637,00 | +0,24 % | KRW 1.648,00 | KRW 1.653,00 | KRW 1.625,00 | 184,41K |
| 2026-09-22 | KRW 1.633,00 | -2,22 % | KRW 1.670,00 | KRW 1.688,00 | KRW 1.610,00 | 606,72K |
| 2026-09-21 | KRW 1.670,00 | -5,17 % | KRW 1.761,00 | KRW 1.761,00 | KRW 1.645,00 | 755,69K |
| 2026-09-18 | KRW 1.761,00 | +3,53 % | KRW 1.706,00 | KRW 1.788,00 | KRW 1.665,00 | 1,85M |
| 2026-09-17 | KRW 1.701,00 | +3,03 % | KRW 1.651,00 | KRW 1.706,00 | KRW 1.590,00 | 624,06K |
| 2026-09-16 | KRW 1.651,00 | +2,48 % | KRW 1.628,00 | KRW 1.658,00 | KRW 1.606,00 | 499,34K |
| 2026-09-15 | KRW 1.611,00 | +0,56 % | KRW 1.602,00 | KRW 1.643,00 | KRW 1.586,00 | 574,75K |
| 2026-09-14 | KRW 1.602,00 | +0,88 % | KRW 1.588,00 | KRW 1.610,00 | KRW 1.570,00 | 335,88K |
| 2026-09-11 | KRW 1.588,00 | +0,44 % | KRW 1.581,00 | KRW 1.592,00 | KRW 1.535,00 | 391,24K |
| 2026-09-10 | KRW 1.581,00 | +0,76 % | KRW 1.565,00 | KRW 1.595,00 | KRW 1.547,00 | 358,83K |
| 2026-09-09 | KRW 1.569,00 | +3,77 % | KRW 1.523,00 | KRW 1.570,00 | KRW 1.511,00 | 376,10K |
| 2026-09-08 | KRW 1.512,00 | +0,93 % | KRW 1.498,00 | KRW 1.524,00 | KRW 1.498,00 | 238,69K |
| 2026-09-07 | KRW 1.498,00 | +1,01 % | KRW 1.490,00 | KRW 1.499,00 | KRW 1.478,00 | 257,41K |
| 2026-09-04 | KRW 1.483,00 | +0,95 % | KRW 1.465,00 | KRW 1.497,00 | KRW 1.465,00 | 203,72K |
| 2026-09-03 | KRW 1.469,00 | +1,17 % | KRW 1.455,00 | KRW 1.490,00 | KRW 1.455,00 | 269,15K |
| 2026-09-02 | KRW 1.452,00 | +0,21 % | KRW 1.458,00 | KRW 1.478,00 | KRW 1.450,00 | 286,96K |
| 2026-09-01 | KRW 1.449,00 | +0,28 % | KRW 1.443,00 | KRW 1.468,00 | KRW 1.433,00 | 147,74K |
| 2026-08-31 | KRW 1.445,00 | +1,26 % | KRW 1.416,00 | KRW 1.449,00 | KRW 1.409,00 | 107,70K |
| 2026-08-28 | KRW 1.427,00 | +1,21 % | KRW 1.421,00 | KRW 1.435,00 | KRW 1.406,00 | 334,24K |
| 2026-08-27 | KRW 1.410,00 | -1,33 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.409,00 | 103,05K |
| 2026-08-26 | KRW 1.429,00 | +0,49 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.406,00 | 103,06K |
| 2026-08-25 | KRW 1.422,00 | -0,49 % | KRW 1.440,00 | KRW 1.445,00 | KRW 1.401,00 | 112,61K |
| 2026-08-24 | KRW 1.429,00 | +0,70 % | KRW 1.410,00 | KRW 1.540,00 | KRW 1.402,00 | 202,36K |
| 2026-08-21 | KRW 1.419,00 | -0,63 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.395,00 | 162,01K |
| 2026-08-20 | KRW 1.428,00 | +1,20 % | KRW 1.411,00 | KRW 1.460,00 | KRW 1.405,00 | 227,54K |
| 2026-08-19 | KRW 1.411,00 | -3,95 % | KRW 1.450,00 | KRW 1.463,00 | KRW 1.409,00 | 327,39K |
| 2026-08-18 | KRW 1.469,00 | +0,48 % | KRW 1.465,00 | KRW 1.470,00 | KRW 1.431,00 | 341,76K |
| 2026-08-14 | KRW 1.462,00 | +0,83 % | KRW 1.450,00 | KRW 1.469,00 | KRW 1.425,00 | 192,66K |
| 2026-08-13 | KRW 1.450,00 | -0,41 % | KRW 1.457,00 | KRW 1.474,00 | KRW 1.438,00 | 423,88K |
| 2026-08-12 | KRW 1.456,00 | 0,00 % | KRW 1.465,00 | KRW 1.479,00 | KRW 1.444,00 | 368,26K |
| 2026-08-11 | KRW 1.456,00 | +3,63 % | KRW 1.417,00 | KRW 1.473,00 | KRW 1.394,00 | 340,42K |
| 2026-08-10 | KRW 1.405,00 | +2,33 % | KRW 1.373,00 | KRW 1.410,00 | KRW 1.350,00 | 360,87K |
| 2026-08-07 | KRW 1.373,00 | +1,10 % | KRW 1.359,00 | KRW 1.405,00 | KRW 1.331,00 | 151,50K |
| 2026-08-06 | KRW 1.358,00 | -0,66 % | KRW 1.369,00 | KRW 1.389,00 | KRW 1.329,00 | 412,84K |
| 2026-08-05 | KRW 1.367,00 | +0,89 % | KRW 1.369,00 | KRW 1.377,00 | KRW 1.340,00 | 278,06K |
| 2026-08-04 | KRW 1.355,00 | +3,91 % | KRW 1.335,00 | KRW 1.366,00 | KRW 1.312,00 | 303,96K |
| 2026-08-03 | KRW 1.304,00 | -2,03 % | KRW 1.370,00 | KRW 1.372,00 | KRW 1.287,00 | 535,78K |
| 2026-07-31 | KRW 1.331,00 | +0,99 % | KRW 1.321,00 | KRW 1.359,00 | KRW 1.305,00 | 374,55K |
| 2026-07-30 | KRW 1.318,00 | -2,59 % | KRW 1.261,00 | KRW 1.381,00 | KRW 1.261,00 | 655,85K |
| 2026-07-29 | KRW 1.353,00 | -5,52 % | KRW 1.420,00 | KRW 1.458,00 | KRW 1.341,00 | 1,39M |
| 2026-07-28 | KRW 1.432,00 | -4,34 % | KRW 1.494,00 | KRW 1.497,00 | KRW 1.420,00 | 638,45K |
| 2026-07-27 | KRW 1.497,00 | +0,20 % | KRW 1.515,00 | KRW 1.524,00 | KRW 1.490,00 | 232,76K |
| 2026-07-24 | KRW 1.494,00 | -1,78 % | KRW 1.508,00 | KRW 1.532,00 | KRW 1.483,00 | 494,62K |
| 2026-07-23 | KRW 1.521,00 | +2,91 % | KRW 1.478,00 | KRW 1.525,00 | KRW 1.467,00 | 428,12K |
| 2026-07-22 | KRW 1.478,00 | +2,64 % | KRW 1.455,00 | KRW 1.483,00 | KRW 1.442,00 | 379,89K |
| 2026-07-21 | KRW 1.440,00 | -3,74 % | KRW 1.496,00 | KRW 1.517,00 | KRW 1.423,00 | 417,84K |
| 2026-07-20 | KRW 1.496,00 | -1,12 % | KRW 1.514,00 | KRW 1.540,00 | KRW 1.493,00 | 419,41K |
| 2026-07-16 | KRW 1.513,00 | +4,78 % | KRW 1.442,00 | KRW 1.523,00 | KRW 1.441,00 | 689,71K |
| 2026-07-15 | KRW 1.444,00 | +1,98 % | KRW 1.416,00 | KRW 1.455,00 | KRW 1.410,00 | 350,23K |
| 2026-07-14 | KRW 1.416,00 | +0,71 % | KRW 1.397,00 | KRW 1.423,00 | KRW 1.390,00 | 464,82K |
| 2026-07-13 | KRW 1.406,00 | -0,14 % | KRW 1.408,00 | KRW 1.439,00 | KRW 1.380,00 | 542,44K |
| 2026-07-10 | KRW 1.408,00 | +1,08 % | KRW 1.399,00 | KRW 1.431,00 | KRW 1.394,00 | 402,28K |
| 2026-07-09 | KRW 1.393,00 | -2,18 % | KRW 1.424,00 | KRW 1.431,00 | KRW 1.392,00 | 668,51K |
| 2026-07-08 | KRW 1.424,00 | -2,40 % | KRW 1.459,00 | KRW 1.462,00 | KRW 1.416,00 | 667,06K |
| 2026-07-07 | KRW 1.459,00 | +3,84 % | KRW 1.405,00 | KRW 1.460,00 | KRW 1.389,00 | 513,46K |
| 2026-07-06 | KRW 1.405,00 | +2,78 % | KRW 1.354,00 | KRW 1.408,00 | KRW 1.352,00 | 437,58K |
| 2026-07-03 | KRW 1.367,00 | +2,32 % | KRW 1.336,00 | KRW 1.370,00 | KRW 1.310,00 | 325,53K |
| 2026-07-02 | KRW 1.336,00 | +0,23 % | KRW 1.333,00 | KRW 1.357,00 | KRW 1.320,00 | 423,58K |
| 2026-07-01 | KRW 1.333,00 | +0,76 % | KRW 1.323,00 | KRW 1.341,00 | KRW 1.295,00 | 360,11K |
| 2026-06-30 | KRW 1.323,00 | +1,85 % | KRW 1.299,00 | KRW 1.351,00 | KRW 1.282,00 | 638,94K |
| 2026-06-29 | KRW 1.299,00 | +2,53 % | KRW 1.267,00 | KRW 1.300,00 | KRW 1.248,00 | 569,59K |
| 2026-06-26 | KRW 1.267,00 | -0,24 % | KRW 1.278,00 | KRW 1.285,00 | KRW 1.246,00 | 759,03K |
| 2026-06-25 | KRW 1.270,00 | -2,61 % | KRW 1.305,00 | KRW 1.346,00 | KRW 1.268,00 | 650,63K |
| 2026-06-24 | KRW 1.304,00 | +0,46 % | KRW 1.298,00 | KRW 1.342,00 | KRW 1.269,00 | 682,69K |
| 2026-06-23 | KRW 1.298,00 | -1,74 % | KRW 1.320,00 | KRW 1.340,00 | KRW 1.295,00 | 537,06K |
| 2026-06-22 | KRW 1.321,00 | -0,75 % | KRW 1.331,00 | KRW 1.342,00 | KRW 1.311,00 | 543,54K |
| 2026-06-19 | KRW 1.331,00 | -0,67 % | KRW 1.350,00 | KRW 1.371,00 | KRW 1.308,00 | 941,92K |
| 2026-06-18 | KRW 1.340,00 | -4,63 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.339,00 | 1,87M |
| 2026-06-17 | KRW 1.405,00 | +1,08 % | KRW 1.411,00 | KRW 1.411,00 | KRW 1.352,00 | 1,66M |
| 2026-06-16 | KRW 1.390,00 | -1,63 % | KRW 1.414,00 | KRW 1.439,00 | KRW 1.378,00 | 1,56M |
| 2026-06-15 | KRW 1.413,00 | -6,05 % | KRW 1.504,00 | KRW 1.520,00 | KRW 1.413,00 | 1,85M |
| 2026-06-12 | KRW 1.504,00 | -0,53 % | KRW 1.513,00 | KRW 1.532,00 | KRW 1.399,00 | 2,82M |
| 2026-06-11 | KRW 1.512,00 | -0,26 % | KRW 1.516,00 | KRW 1.541,00 | KRW 1.402,00 | 1,53M |
| 2026-06-10 | KRW 1.516,00 | +2,64 % | KRW 1.477,00 | KRW 1.524,00 | KRW 1.454,00 | 22,41K |
| 2026-06-09 | KRW 1.477,00 | +5,12 % | KRW 1.405,00 | KRW 1.490,00 | KRW 1.405,00 | 611,47K |
| 2026-06-08 | KRW 1.405,00 | -4,62 % | KRW 1.469,00 | KRW 1.469,00 | KRW 1.388,00 | 404,86K |
| 2026-06-05 | KRW 1.473,00 | +3,44 % | KRW 1.424,00 | KRW 1.482,00 | KRW 1.415,00 | 869,17K |
| 2026-06-04 | KRW 1.424,00 | +0,64 % | KRW 1.415,00 | KRW 1.460,00 | KRW 1.407,00 | 448,86K |
| 2026-06-02 | KRW 1.415,00 | +1,07 % | KRW 1.493,00 | KRW 1.494,00 | KRW 1.359,00 | 913,72K |
| 2026-06-01 | KRW 1.400,00 | -3,25 % | KRW 1.447,00 | KRW 1.484,00 | KRW 1.374,00 | 1,19M |
| 2026-05-29 | KRW 1.447,00 | -2,23 % | KRW 1.450,00 | KRW 1.470,00 | KRW 1.408,00 | 586,00K |
| 2026-05-28 | KRW 1.480,00 | -4,82 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.444,00 | 1,48M |
| 2026-05-27 | KRW 1.555,00 | -0,70 % | KRW 1.580,00 | KRW 1.585,00 | KRW 1.532,00 | 819,41K |
| 2026-05-26 | KRW 1.566,00 | -5,89 % | KRW 1.664,00 | KRW 1.700,00 | KRW 1.561,00 | 1,26M |
| 2026-05-22 | KRW 1.664,00 | +6,87 % | KRW 1.565,00 | KRW 1.672,00 | KRW 1.560,00 | 813,17K |