SamsungFN REIT Co., Ltd. 448730
KRX · Südkorea · Finanzen
KRW 5.010,00-20,00 (-0,40 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 5.030,00 | +1,41 % | KRW 4.960,00 | KRW 5.030,00 | KRW 4.905,00 | 48,83K |
| 2026-09-30 | KRW 4.960,00 | -0,60 % | KRW 4.890,00 | KRW 4.980,00 | KRW 4.890,00 | 35,61K |
| 2026-09-29 | KRW 4.990,00 | +1,32 % | KRW 4.915,00 | KRW 4.990,00 | KRW 4.840,00 | 50,53K |
| 2026-09-28 | KRW 4.925,00 | +1,44 % | KRW 4.860,00 | KRW 4.950,00 | KRW 4.795,00 | 86,12K |
| 2026-09-23 | KRW 4.855,00 | +1,25 % | KRW 4.860,00 | KRW 4.995,00 | KRW 4.805,00 | 145,79K |
| 2026-09-22 | KRW 4.795,00 | -4,10 % | KRW 5.000,00 | KRW 5.080,00 | KRW 4.795,00 | 314,47K |
| 2026-09-21 | KRW 5.000,00 | -6,37 % | KRW 5.550,00 | KRW 5.550,00 | KRW 4.960,00 | 384,08K |
| 2026-09-18 | KRW 5.340,00 | -0,37 % | KRW 5.360,00 | KRW 5.700,00 | KRW 5.300,00 | 483,05K |
| 2026-09-17 | KRW 5.360,00 | +0,56 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.230,00 | 65,94K |
| 2026-09-16 | KRW 5.330,00 | +0,57 % | KRW 5.300,00 | KRW 5.330,00 | KRW 5.200,00 | 88,69K |
| 2026-09-15 | KRW 5.300,00 | -0,56 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.250,00 | 53,04K |
| 2026-09-14 | KRW 5.330,00 | +0,95 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.230,00 | 55,74K |
| 2026-09-11 | KRW 5.280,00 | +0,76 % | KRW 5.270,00 | KRW 5.370,00 | KRW 5.210,00 | 62,02K |
| 2026-09-10 | KRW 5.240,00 | +0,38 % | KRW 5.270,00 | KRW 5.300,00 | KRW 5.220,00 | 47,86K |
| 2026-09-09 | KRW 5.220,00 | -1,32 % | KRW 5.290,00 | KRW 5.390,00 | KRW 5.210,00 | 56,56K |
| 2026-09-08 | KRW 5.290,00 | +0,76 % | KRW 5.250,00 | KRW 5.400,00 | KRW 5.250,00 | 71,19K |
| 2026-09-07 | KRW 5.250,00 | +0,19 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.190,00 | 53,12K |
| 2026-09-04 | KRW 5.240,00 | +1,55 % | KRW 5.250,00 | KRW 5.270,00 | KRW 5.160,00 | 27,95K |
| 2026-09-03 | KRW 5.160,00 | -3,73 % | KRW 5.380,00 | KRW 5.500,00 | KRW 5.150,00 | 101,49K |
| 2026-09-02 | KRW 5.360,00 | -3,07 % | KRW 5.530,00 | KRW 5.770,00 | KRW 5.260,00 | 72,64K |
| 2026-09-01 | KRW 5.530,00 | +0,55 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.390,00 | 11,87K |
| 2026-08-31 | KRW 5.500,00 | -0,36 % | KRW 5.520,00 | KRW 5.540,00 | KRW 5.370,00 | 8,09K |
| 2026-08-28 | KRW 5.520,00 | +0,55 % | KRW 5.380,00 | KRW 5.640,00 | KRW 5.360,00 | 86,89K |
| 2026-08-27 | KRW 5.490,00 | -0,54 % | KRW 5.500,00 | KRW 5.620,00 | KRW 5.310,00 | 35,02K |
| 2026-08-26 | KRW 5.520,00 | +2,60 % | KRW 5.440,00 | KRW 5.700,00 | KRW 5.330,00 | 71,66K |
| 2026-08-25 | KRW 5.380,00 | 0,00 % | KRW 5.420,00 | KRW 5.450,00 | KRW 5.370,00 | 22,28K |
| 2026-08-24 | KRW 5.380,00 | +0,75 % | KRW 5.340,00 | KRW 5.470,00 | KRW 5.320,00 | 32,44K |
| 2026-08-21 | KRW 5.340,00 | -1,84 % | KRW 5.440,00 | KRW 5.480,00 | KRW 5.340,00 | 29,11K |
| 2026-08-20 | KRW 5.440,00 | +0,93 % | KRW 5.390,00 | KRW 5.480,00 | KRW 5.340,00 | 25,53K |
| 2026-08-19 | KRW 5.390,00 | -1,10 % | KRW 5.280,00 | KRW 5.470,00 | KRW 5.270,00 | 20,09K |
| 2026-08-18 | KRW 5.450,00 | 0,00 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.330,00 | 18,90K |
| 2026-08-14 | KRW 5.450,00 | +0,93 % | KRW 5.400,00 | KRW 5.470,00 | KRW 5.370,00 | 17,21K |
| 2026-08-13 | KRW 5.400,00 | 0,00 % | KRW 5.430,00 | KRW 5.700,00 | KRW 5.350,00 | 30,96K |
| 2026-08-12 | KRW 5.400,00 | -2,53 % | KRW 5.540,00 | KRW 5.670,00 | KRW 5.390,00 | 61,47K |
| 2026-08-11 | KRW 5.540,00 | +0,18 % | KRW 5.500,00 | KRW 5.570,00 | KRW 5.500,00 | 36,87K |
| 2026-08-10 | KRW 5.530,00 | 0,00 % | KRW 5.550,00 | KRW 5.590,00 | KRW 5.500,00 | 32,02K |
| 2026-08-07 | KRW 5.530,00 | +0,73 % | KRW 5.490,00 | KRW 5.650,00 | KRW 5.460,00 | 21,55K |
| 2026-08-06 | KRW 5.490,00 | -0,72 % | KRW 5.530,00 | KRW 5.580,00 | KRW 5.480,00 | 14,78K |
| 2026-08-05 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.570,00 | KRW 5.470,00 | 18,08K |
| 2026-08-04 | KRW 5.530,00 | +2,79 % | KRW 5.400,00 | KRW 5.530,00 | KRW 5.340,00 | 22,48K |
| 2026-08-03 | KRW 5.380,00 | -0,19 % | KRW 5.390,00 | KRW 5.450,00 | KRW 5.290,00 | 25,83K |
| 2026-07-31 | KRW 5.390,00 | +0,56 % | KRW 5.360,00 | KRW 5.400,00 | KRW 5.300,00 | 25,85K |
| 2026-07-30 | KRW 5.360,00 | -0,37 % | KRW 5.380,00 | KRW 5.420,00 | KRW 5.290,00 | 44,31K |
| 2026-07-29 | KRW 5.380,00 | -3,06 % | KRW 5.540,00 | KRW 5.590,00 | KRW 5.310,00 | 57,66K |
| 2026-07-28 | KRW 5.550,00 | -0,36 % | KRW 5.570,00 | KRW 5.630,00 | KRW 5.480,00 | 72,36K |
| 2026-07-27 | KRW 5.570,00 | +1,46 % | KRW 5.490,00 | KRW 5.650,00 | KRW 5.480,00 | 41,41K |
| 2026-07-24 | KRW 5.490,00 | -1,96 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.480,00 | 38,49K |
| 2026-07-23 | KRW 5.600,00 | +1,63 % | KRW 5.510,00 | KRW 5.620,00 | KRW 5.470,00 | 52,25K |
| 2026-07-22 | KRW 5.510,00 | -0,18 % | KRW 5.540,00 | KRW 5.640,00 | KRW 5.460,00 | 28,72K |
| 2026-07-21 | KRW 5.520,00 | +2,03 % | KRW 5.360,00 | KRW 5.600,00 | KRW 5.360,00 | 26,26K |
| 2026-07-20 | KRW 5.410,00 | +1,50 % | KRW 5.330,00 | KRW 5.550,00 | KRW 5.310,00 | 31,58K |
| 2026-07-16 | KRW 5.330,00 | -1,48 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.330,00 | 69,15K |
| 2026-07-15 | KRW 5.410,00 | +1,12 % | KRW 5.350,00 | KRW 5.570,00 | KRW 5.320,00 | 52,47K |
| 2026-07-14 | KRW 5.350,00 | -1,11 % | KRW 5.320,00 | KRW 5.480,00 | KRW 5.320,00 | 18,55K |
| 2026-07-13 | KRW 5.410,00 | +1,31 % | KRW 5.340,00 | KRW 5.490,00 | KRW 5.340,00 | 24,36K |
| 2026-07-10 | KRW 5.340,00 | +0,56 % | KRW 5.310,00 | KRW 5.430,00 | KRW 5.310,00 | 18,09K |
| 2026-07-09 | KRW 5.310,00 | -3,98 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.310,00 | 37,22K |
| 2026-07-08 | KRW 5.530,00 | -1,25 % | KRW 5.550,00 | KRW 5.650,00 | KRW 5.430,00 | 31,29K |
| 2026-07-07 | KRW 5.600,00 | -0,36 % | KRW 5.620,00 | KRW 5.680,00 | KRW 5.510,00 | 48,46K |
| 2026-07-06 | KRW 5.620,00 | +2,55 % | KRW 5.480,00 | KRW 5.620,00 | KRW 5.380,00 | 64,28K |
| 2026-07-03 | KRW 5.480,00 | +0,92 % | KRW 5.330,00 | KRW 5.600,00 | KRW 5.330,00 | 50,16K |
| 2026-07-02 | KRW 5.430,00 | -3,04 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.320,00 | 52,85K |
| 2026-07-01 | KRW 5.600,00 | +1,82 % | KRW 5.500,00 | KRW 5.700,00 | KRW 5.330,00 | 57,67K |
| 2026-06-30 | KRW 5.500,00 | +2,04 % | KRW 5.390,00 | KRW 5.550,00 | KRW 5.300,00 | 68,02K |
| 2026-06-29 | KRW 5.390,00 | -0,92 % | KRW 5.450,00 | KRW 5.540,00 | KRW 5.300,00 | 50,29K |
| 2026-06-26 | KRW 5.440,00 | -6,21 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.350,00 | 52,27K |
| 2026-06-25 | KRW 5.800,00 | +8,41 % | KRW 5.350,00 | KRW 5.880,00 | KRW 5.310,00 | 48,07K |
| 2026-06-24 | KRW 5.350,00 | +3,28 % | KRW 5.180,00 | KRW 5.380,00 | KRW 5.110,00 | 43,20K |
| 2026-06-23 | KRW 5.180,00 | -1,89 % | KRW 5.280,00 | KRW 5.460,00 | KRW 5.150,00 | 36,97K |
| 2026-06-22 | KRW 5.280,00 | -2,76 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.230,00 | 49,45K |
| 2026-06-19 | KRW 5.430,00 | -2,51 % | KRW 5.420,00 | KRW 5.610,00 | KRW 5.330,00 | 100,94K |
| 2026-06-18 | KRW 5.570,00 | -0,71 % | KRW 5.510,00 | KRW 5.800,00 | KRW 5.450,00 | 190,34K |
| 2026-06-17 | KRW 5.610,00 | +2,37 % | KRW 5.480,00 | KRW 5.700,00 | KRW 5.320,00 | 170,41K |
| 2026-06-16 | KRW 5.480,00 | +1,86 % | KRW 5.380,00 | KRW 5.530,00 | KRW 5.220,00 | 144,83K |
| 2026-06-15 | KRW 5.380,00 | +7,17 % | KRW 5.050,00 | KRW 5.460,00 | KRW 5.000,00 | 202,34K |
| 2026-06-12 | KRW 5.020,00 | -7,55 % | KRW 5.430,00 | KRW 5.640,00 | KRW 5.020,00 | 339,12K |
| 2026-06-11 | KRW 5.430,00 | +10,93 % | KRW 4.895,00 | KRW 5.500,00 | KRW 4.815,00 | 405,83K |
| 2026-06-10 | KRW 4.895,00 | +0,31 % | KRW 4.880,00 | KRW 4.975,00 | KRW 4.770,00 | 168,69K |
| 2026-06-09 | KRW 4.880,00 | +3,39 % | KRW 4.720,00 | KRW 4.935,00 | KRW 4.715,00 | 30,95K |
| 2026-06-08 | KRW 4.720,00 | -4,84 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.710,00 | 52,11K |
| 2026-06-05 | KRW 4.960,00 | +2,06 % | KRW 4.860,00 | KRW 4.960,00 | KRW 4.810,00 | 46,61K |
| 2026-06-04 | KRW 4.860,00 | -6,18 % | KRW 5.180,00 | KRW 5.190,00 | KRW 4.860,00 | 150,61K |
| 2026-06-02 | KRW 5.180,00 | +0,39 % | KRW 5.130,00 | KRW 5.230,00 | KRW 4.980,00 | 97,54K |
| 2026-06-01 | KRW 5.160,00 | -3,37 % | KRW 5.210,00 | KRW 5.310,00 | KRW 5.070,00 | 109,72K |
| 2026-05-29 | KRW 5.340,00 | -4,13 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.310,00 | 102,81K |
| 2026-05-28 | KRW 5.570,00 | -0,36 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.300,00 | 84,27K |
| 2026-05-27 | KRW 5.590,00 | +0,90 % | KRW 5.540,00 | KRW 5.690,00 | KRW 5.410,00 | 109,22K |
| 2026-05-26 | KRW 5.540,00 | +5,52 % | KRW 5.250,00 | KRW 5.540,00 | KRW 5.200,00 | 174,69K |
| 2026-05-22 | KRW 5.250,00 | +4,37 % | KRW 5.030,00 | KRW 5.290,00 | KRW 5.030,00 | 105,69K |
| 2026-05-21 | KRW 5.030,00 | -1,18 % | KRW 5.120,00 | KRW 5.190,00 | KRW 5.030,00 | 159,82K |