Hanwha REIT Co., Ltd. 451800
KRX · Südkorea · Finanzen
KRW 5.330,00-20,00 (-0,37 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5.350,00 | +0,19 % | KRW 5.260,00 | KRW 5.350,00 | KRW 5.220,00 | 62,85K |
| 2026-09-29 | KRW 5.340,00 | -0,19 % | KRW 5.280,00 | KRW 5.340,00 | KRW 5.160,00 | 57,66K |
| 2026-09-28 | KRW 5.350,00 | -2,01 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.250,00 | 129,57K |
| 2026-09-23 | KRW 5.460,00 | +1,68 % | KRW 5.370,00 | KRW 5.460,00 | KRW 5.280,00 | 125,81K |
| 2026-09-22 | KRW 5.370,00 | +0,37 % | KRW 5.350,00 | KRW 5.430,00 | KRW 5.230,00 | 131,33K |
| 2026-09-21 | KRW 5.350,00 | +2,29 % | KRW 5.290,00 | KRW 5.750,00 | KRW 5.220,00 | 102,36K |
| 2026-09-18 | KRW 5.230,00 | -1,69 % | KRW 5.320,00 | KRW 5.500,00 | KRW 5.230,00 | 89,29K |
| 2026-09-17 | KRW 5.320,00 | +1,14 % | KRW 5.250,00 | KRW 5.320,00 | KRW 5.160,00 | 46,80K |
| 2026-09-16 | KRW 5.260,00 | -0,57 % | KRW 5.280,00 | KRW 5.290,00 | KRW 5.160,00 | 48,43K |
| 2026-09-15 | KRW 5.290,00 | -0,94 % | KRW 5.250,00 | KRW 5.320,00 | KRW 5.210,00 | 29,19K |
| 2026-09-14 | KRW 5.340,00 | -0,56 % | KRW 5.250,00 | KRW 5.400,00 | KRW 5.210,00 | 63,55K |
| 2026-09-11 | KRW 5.370,00 | +2,29 % | KRW 5.110,00 | KRW 5.390,00 | KRW 5.110,00 | 47,12K |
| 2026-09-10 | KRW 5.250,00 | -0,94 % | KRW 5.250,00 | KRW 5.390,00 | KRW 5.200,00 | 70,21K |
| 2026-09-09 | KRW 5.300,00 | -0,38 % | KRW 5.250,00 | KRW 5.490,00 | KRW 5.230,00 | 42,82K |
| 2026-09-08 | KRW 5.320,00 | +1,33 % | KRW 5.190,00 | KRW 5.690,00 | KRW 5.180,00 | 101,73K |
| 2026-09-07 | KRW 5.250,00 | -1,13 % | KRW 5.170,00 | KRW 5.360,00 | KRW 5.140,00 | 65,22K |
| 2026-09-04 | KRW 5.310,00 | +3,51 % | KRW 5.130,00 | KRW 5.310,00 | KRW 5.130,00 | 53,97K |
| 2026-09-03 | KRW 5.130,00 | -1,72 % | KRW 5.200,00 | KRW 5.330,00 | KRW 5.120,00 | 112,80K |
| 2026-09-02 | KRW 5.220,00 | -1,14 % | KRW 5.230,00 | KRW 5.300,00 | KRW 4.995,00 | 136,08K |
| 2026-09-01 | KRW 5.280,00 | -1,31 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.230,00 | 28,73K |
| 2026-08-31 | KRW 5.350,00 | -1,29 % | KRW 5.340,00 | KRW 5.360,00 | KRW 5.230,00 | 26,47K |
| 2026-08-28 | KRW 5.420,00 | +2,65 % | KRW 5.210,00 | KRW 5.490,00 | KRW 5.210,00 | 95,76K |
| 2026-08-27 | KRW 5.280,00 | -2,58 % | KRW 5.290,00 | KRW 5.360,00 | KRW 5.150,00 | 76,86K |
| 2026-08-26 | KRW 5.420,00 | +2,07 % | KRW 5.300,00 | KRW 5.600,00 | KRW 5.190,00 | 165,48K |
| 2026-08-25 | KRW 5.310,00 | -3,98 % | KRW 5.440,00 | KRW 5.560,00 | KRW 5.050,00 | 114,37K |
| 2026-08-24 | KRW 5.530,00 | +0,91 % | KRW 5.420,00 | KRW 5.790,00 | KRW 5.390,00 | 115,90K |
| 2026-08-21 | KRW 5.480,00 | -3,35 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.410,00 | 84,85K |
| 2026-08-20 | KRW 5.670,00 | +0,53 % | KRW 5.670,00 | KRW 5.690,00 | KRW 5.450,00 | 69,76K |
| 2026-08-19 | KRW 5.640,00 | +2,36 % | KRW 5.510,00 | KRW 5.690,00 | KRW 5.460,00 | 74,77K |
| 2026-08-18 | KRW 5.510,00 | -0,90 % | KRW 5.560,00 | KRW 5.600,00 | KRW 5.300,00 | 53,65K |
| 2026-08-14 | KRW 5.560,00 | +2,58 % | KRW 5.450,00 | KRW 5.570,00 | KRW 5.380,00 | 44,06K |
| 2026-08-13 | KRW 5.420,00 | +0,93 % | KRW 5.400,00 | KRW 5.920,00 | KRW 5.360,00 | 128,04K |
| 2026-08-12 | KRW 5.370,00 | -1,83 % | KRW 5.450,00 | KRW 5.630,00 | KRW 5.200,00 | 112,79K |
| 2026-08-11 | KRW 5.470,00 | +3,01 % | KRW 5.310,00 | KRW 5.470,00 | KRW 5.310,00 | 105,59K |
| 2026-08-10 | KRW 5.310,00 | +2,31 % | KRW 5.120,00 | KRW 5.390,00 | KRW 5.120,00 | 98,77K |
| 2026-08-07 | KRW 5.190,00 | +0,97 % | KRW 5.150,00 | KRW 5.240,00 | KRW 5.140,00 | 57,88K |
| 2026-08-06 | KRW 5.140,00 | +0,19 % | KRW 5.130,00 | KRW 5.220,00 | KRW 5.120,00 | 46,50K |
| 2026-08-05 | KRW 5.130,00 | +1,79 % | KRW 5.120,00 | KRW 5.150,00 | KRW 5.040,00 | 48,67K |
| 2026-08-04 | KRW 5.040,00 | 0,00 % | KRW 4.995,00 | KRW 5.100,00 | KRW 4.905,00 | 71,31K |
| 2026-08-03 | KRW 5.040,00 | -0,98 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.960,00 | 51,02K |
| 2026-07-31 | KRW 5.090,00 | +2,93 % | KRW 4.990,00 | KRW 5.280,00 | KRW 4.850,00 | 162,08K |
| 2026-07-30 | KRW 4.945,00 | +1,96 % | KRW 4.825,00 | KRW 5.030,00 | KRW 4.775,00 | 93,35K |
| 2026-07-29 | KRW 4.850,00 | -2,81 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.740,00 | 108,69K |
| 2026-07-28 | KRW 4.990,00 | +3,63 % | KRW 4.815,00 | KRW 5.030,00 | KRW 4.700,00 | 198,16K |
| 2026-07-27 | KRW 4.815,00 | -0,93 % | KRW 4.800,00 | KRW 5.100,00 | KRW 4.760,00 | 116,29K |
| 2026-07-24 | KRW 4.860,00 | +0,21 % | KRW 4.825,00 | KRW 5.000,00 | KRW 4.810,00 | 63,69K |
| 2026-07-23 | KRW 4.850,00 | +4,08 % | KRW 4.605,00 | KRW 4.850,00 | KRW 4.605,00 | 81,83K |
| 2026-07-22 | KRW 4.660,00 | +0,43 % | KRW 4.640,00 | KRW 4.760,00 | KRW 4.605,00 | 104,99K |
| 2026-07-21 | KRW 4.640,00 | +0,76 % | KRW 4.580,00 | KRW 4.655,00 | KRW 4.580,00 | 82,35K |
| 2026-07-20 | KRW 4.605,00 | -0,43 % | KRW 4.515,00 | KRW 4.745,00 | KRW 4.515,00 | 112,21K |
| 2026-07-16 | KRW 4.625,00 | -0,64 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.565,00 | 170,72K |
| 2026-07-15 | KRW 4.655,00 | +0,76 % | KRW 4.665,00 | KRW 4.845,00 | KRW 4.620,00 | 106,09K |
| 2026-07-14 | KRW 4.620,00 | -1,07 % | KRW 4.670,00 | KRW 4.785,00 | KRW 4.615,00 | 76,58K |
| 2026-07-13 | KRW 4.670,00 | -1,48 % | KRW 4.740,00 | KRW 4.890,00 | KRW 4.635,00 | 124,43K |
| 2026-07-10 | KRW 4.740,00 | +1,72 % | KRW 4.660,00 | KRW 4.815,00 | KRW 4.660,00 | 52,92K |
| 2026-07-09 | KRW 4.660,00 | -3,82 % | KRW 4.795,00 | KRW 5.000,00 | KRW 4.660,00 | 125,68K |
| 2026-07-08 | KRW 4.845,00 | -2,12 % | KRW 4.950,00 | KRW 5.040,00 | KRW 4.755,00 | 80,96K |
| 2026-07-07 | KRW 4.950,00 | +1,96 % | KRW 4.855,00 | KRW 5.010,00 | KRW 4.650,00 | 152,08K |
| 2026-07-06 | KRW 4.855,00 | +4,41 % | KRW 4.650,00 | KRW 4.900,00 | KRW 4.600,00 | 127,05K |
| 2026-07-03 | KRW 4.650,00 | -1,38 % | KRW 4.715,00 | KRW 4.765,00 | KRW 4.575,00 | 91,62K |
| 2026-07-02 | KRW 4.715,00 | -2,48 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.650,00 | 106,24K |
| 2026-07-01 | KRW 4.835,00 | +2,22 % | KRW 4.780,00 | KRW 4.910,00 | KRW 4.625,00 | 116,53K |
| 2026-06-30 | KRW 4.730,00 | +1,72 % | KRW 4.575,00 | KRW 4.730,00 | KRW 4.545,00 | 82,76K |
| 2026-06-29 | KRW 4.650,00 | -3,13 % | KRW 4.740,00 | KRW 4.765,00 | KRW 4.535,00 | 138,44K |
| 2026-06-26 | KRW 4.800,00 | +2,56 % | KRW 4.595,00 | KRW 4.800,00 | KRW 4.575,00 | 74,58K |
| 2026-06-25 | KRW 4.680,00 | +2,07 % | KRW 4.590,00 | KRW 4.910,00 | KRW 4.500,00 | 88,35K |
| 2026-06-24 | KRW 4.585,00 | -2,55 % | KRW 4.705,00 | KRW 4.710,00 | KRW 4.510,00 | 97,48K |
| 2026-06-23 | KRW 4.705,00 | -0,11 % | KRW 4.710,00 | KRW 4.805,00 | KRW 4.555,00 | 129,20K |
| 2026-06-22 | KRW 4.710,00 | -3,68 % | KRW 4.885,00 | KRW 4.885,00 | KRW 4.680,00 | 91,10K |
| 2026-06-19 | KRW 4.890,00 | +0,51 % | KRW 4.865,00 | KRW 4.995,00 | KRW 4.565,00 | 125,27K |
| 2026-06-18 | KRW 4.865,00 | +1,14 % | KRW 4.810,00 | KRW 5.060,00 | KRW 4.780,00 | 326,05K |
| 2026-06-17 | KRW 4.810,00 | +0,73 % | KRW 4.785,00 | KRW 4.975,00 | KRW 4.725,00 | 365,04K |
| 2026-06-16 | KRW 4.775,00 | -5,63 % | KRW 5.060,00 | KRW 5.100,00 | KRW 4.770,00 | 415,59K |
| 2026-06-15 | KRW 5.060,00 | +12,44 % | KRW 4.725,00 | KRW 5.090,00 | KRW 4.510,00 | 451,92K |
| 2026-06-12 | KRW 4.500,00 | -10,36 % | KRW 4.970,00 | KRW 5.320,00 | KRW 4.500,00 | 475,22K |
| 2026-06-11 | KRW 5.020,00 | +12,68 % | KRW 4.455,00 | KRW 5.100,00 | KRW 4.455,00 | 755,39K |
| 2026-06-10 | KRW 4.455,00 | +8,00 % | KRW 4.140,00 | KRW 4.520,00 | KRW 4.090,00 | 2 |
| 2026-06-09 | KRW 4.125,00 | +2,36 % | KRW 4.050,00 | KRW 4.290,00 | KRW 4.020,00 | 123,19K |
| 2026-06-08 | KRW 4.030,00 | -7,46 % | KRW 4.200,00 | KRW 4.215,00 | KRW 4.030,00 | 134,34K |
| 2026-06-05 | KRW 4.355,00 | +1,16 % | KRW 4.310,00 | KRW 4.385,00 | KRW 4.280,00 | 79,66K |
| 2026-06-04 | KRW 4.305,00 | -4,44 % | KRW 4.550,00 | KRW 4.570,00 | KRW 4.240,00 | 226,28K |
| 2026-06-02 | KRW 4.505,00 | -5,26 % | KRW 4.755,00 | KRW 4.755,00 | KRW 4.400,00 | 201,44K |
| 2026-06-01 | KRW 4.755,00 | -5,84 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.755,00 | 147,41K |
| 2026-05-29 | KRW 5.050,00 | -3,26 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.960,00 | 99,58K |
| 2026-05-28 | KRW 5.220,00 | -4,57 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.150,00 | 93,59K |
| 2026-05-27 | KRW 5.470,00 | +0,92 % | KRW 5.400,00 | KRW 5.690,00 | KRW 5.210,00 | 328,62K |
| 2026-05-26 | KRW 5.420,00 | +4,63 % | KRW 5.180,00 | KRW 5.690,00 | KRW 5.160,00 | 243,94K |
| 2026-05-22 | KRW 5.180,00 | +7,02 % | KRW 4.835,00 | KRW 5.310,00 | KRW 4.765,00 | 207,84K |
| 2026-05-21 | KRW 4.840,00 | -2,81 % | KRW 4.995,00 | KRW 5.050,00 | KRW 4.770,00 | 352,55K |
| 2026-05-20 | KRW 4.980,00 | -4,23 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.905,00 | 177,93K |