Shinhan Global Active REIT Co., Ltd. 481850
KRX · Südkorea · Finanzen
KRW 977,000,00 (0,00 %)
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 977,00 | 0,00 % | KRW 980,00 | KRW 980,00 | KRW 970,00 | 9,40K |
| 2026-10-01 | KRW 977,00 | +0,10 % | KRW 980,00 | KRW 981,00 | KRW 965,00 | 15,74K |
| 2026-09-30 | KRW 976,00 | +0,10 % | KRW 965,00 | KRW 985,00 | KRW 963,00 | 14,42K |
| 2026-09-29 | KRW 975,00 | -0,31 % | KRW 978,00 | KRW 989,00 | KRW 967,00 | 8,06K |
| 2026-09-28 | KRW 978,00 | +0,62 % | KRW 989,00 | KRW 989,00 | KRW 972,00 | 6,03K |
| 2026-09-23 | KRW 972,00 | -0,82 % | KRW 977,00 | KRW 980,00 | KRW 969,00 | 8,46K |
| 2026-09-22 | KRW 980,00 | -0,20 % | KRW 989,00 | KRW 995,00 | KRW 974,00 | 21,14K |
| 2026-09-21 | KRW 982,00 | +0,20 % | KRW 980,00 | KRW 994,00 | KRW 965,00 | 38,77K |
| 2026-09-18 | KRW 980,00 | +0,20 % | KRW 978,00 | KRW 983,00 | KRW 976,00 | 29,60K |
| 2026-09-17 | KRW 978,00 | +0,82 % | KRW 980,00 | KRW 981,00 | KRW 965,00 | 53,85K |
| 2026-09-16 | KRW 970,00 | +0,62 % | KRW 964,00 | KRW 977,00 | KRW 964,00 | 11,67K |
| 2026-09-15 | KRW 964,00 | -1,63 % | KRW 975,00 | KRW 983,00 | KRW 964,00 | 11,79K |
| 2026-09-14 | KRW 980,00 | +0,10 % | KRW 979,00 | KRW 984,00 | KRW 960,00 | 18,03K |
| 2026-09-11 | KRW 979,00 | +1,45 % | KRW 973,00 | KRW 980,00 | KRW 964,00 | 9,20K |
| 2026-09-10 | KRW 965,00 | -2,03 % | KRW 989,00 | KRW 989,00 | KRW 965,00 | 15,78K |
| 2026-09-09 | KRW 985,00 | +0,31 % | KRW 982,00 | KRW 989,00 | KRW 971,00 | 4,59K |
| 2026-09-08 | KRW 982,00 | -0,30 % | KRW 988,00 | KRW 988,00 | KRW 980,00 | 16,87K |
| 2026-09-07 | KRW 985,00 | +0,51 % | KRW 987,00 | KRW 987,00 | KRW 971,00 | 21,46K |
| 2026-09-04 | KRW 980,00 | +0,20 % | KRW 987,00 | KRW 987,00 | KRW 975,00 | 9,46K |
| 2026-09-03 | KRW 978,00 | -0,61 % | KRW 987,00 | KRW 987,00 | KRW 970,00 | 16,08K |
| 2026-09-02 | KRW 984,00 | -0,10 % | KRW 985,00 | KRW 986,00 | KRW 972,00 | 14,10K |
| 2026-09-01 | KRW 985,00 | +1,03 % | KRW 975,00 | KRW 986,00 | KRW 973,00 | 18,77K |
| 2026-08-31 | KRW 975,00 | -0,20 % | KRW 951,00 | KRW 980,00 | KRW 950,00 | 35,17K |
| 2026-08-28 | KRW 977,00 | -2,20 % | KRW 969,00 | KRW 982,00 | KRW 939,00 | 70,36K |
| 2026-08-27 | KRW 999,00 | -0,89 % | KRW 994,00 | KRW 1.008,00 | KRW 950,00 | 63,55K |
| 2026-08-26 | KRW 1.008,00 | -0,59 % | KRW 1.014,00 | KRW 1.021,00 | KRW 1.005,00 | 47,94K |
| 2026-08-25 | KRW 1.014,00 | +2,11 % | KRW 995,00 | KRW 1.014,00 | KRW 985,00 | 88,80K |
| 2026-08-24 | KRW 993,00 | +0,20 % | KRW 991,00 | KRW 993,00 | KRW 983,00 | 24,65K |
| 2026-08-21 | KRW 991,00 | -0,60 % | KRW 1.000,00 | KRW 1.002,00 | KRW 980,00 | 29,93K |
| 2026-08-20 | KRW 997,00 | -0,20 % | KRW 1.000,00 | KRW 1.007,00 | KRW 942,00 | 64,42K |
| 2026-08-19 | KRW 999,00 | -0,99 % | KRW 1.007,00 | KRW 1.008,00 | KRW 990,00 | 29,84K |
| 2026-08-18 | KRW 1.009,00 | 0,00 % | KRW 1.019,00 | KRW 1.080,00 | KRW 1.008,00 | 35,19K |
| 2026-08-14 | KRW 1.009,00 | +0,40 % | KRW 998,00 | KRW 1.017,00 | KRW 997,00 | 30,47K |
| 2026-08-13 | KRW 1.005,00 | +0,40 % | KRW 1.001,00 | KRW 1.032,00 | KRW 956,00 | 46,81K |
| 2026-08-12 | KRW 1.001,00 | -0,30 % | KRW 1.005,00 | KRW 1.085,00 | KRW 991,00 | 59,08K |
| 2026-08-11 | KRW 1.004,00 | +0,40 % | KRW 1.015,00 | KRW 1.018,00 | KRW 1.004,00 | 52,23K |
| 2026-08-10 | KRW 1.000,00 | +0,50 % | KRW 1.004,00 | KRW 1.005,00 | KRW 988,00 | 47,76K |
| 2026-08-07 | KRW 995,00 | -0,10 % | KRW 998,00 | KRW 1.004,00 | KRW 994,00 | 29,05K |
| 2026-08-06 | KRW 996,00 | +0,40 % | KRW 998,00 | KRW 998,00 | KRW 988,00 | 14,87K |
| 2026-08-05 | KRW 992,00 | +0,10 % | KRW 1.000,00 | KRW 1.000,00 | KRW 950,00 | 37,91K |
| 2026-08-04 | KRW 991,00 | +1,23 % | KRW 983,00 | KRW 994,00 | KRW 970,00 | 27,44K |
| 2026-08-03 | KRW 979,00 | +0,41 % | KRW 975,00 | KRW 982,00 | KRW 967,00 | 23,32K |
| 2026-07-31 | KRW 975,00 | -0,31 % | KRW 935,00 | KRW 975,00 | KRW 935,00 | 65,36K |
| 2026-07-30 | KRW 978,00 | +2,52 % | KRW 970,00 | KRW 997,00 | KRW 953,00 | 15,93K |
| 2026-07-29 | KRW 954,00 | -2,75 % | KRW 990,00 | KRW 994,00 | KRW 948,00 | 34,61K |
| 2026-07-28 | KRW 981,00 | -2,00 % | KRW 1.004,00 | KRW 1.010,00 | KRW 970,00 | 27,98K |
| 2026-07-27 | KRW 1.001,00 | +0,30 % | KRW 1.008,00 | KRW 1.008,00 | KRW 997,00 | 28,52K |
| 2026-07-24 | KRW 998,00 | -1,19 % | KRW 1.009,00 | KRW 1.009,00 | KRW 990,00 | 21,18K |
| 2026-07-23 | KRW 1.010,00 | +2,64 % | KRW 992,00 | KRW 1.010,00 | KRW 980,00 | 26,94K |
| 2026-07-22 | KRW 984,00 | +2,39 % | KRW 967,00 | KRW 996,00 | KRW 965,00 | 24,43K |
| 2026-07-21 | KRW 961,00 | -2,63 % | KRW 990,00 | KRW 995,00 | KRW 932,00 | 35,04K |
| 2026-07-20 | KRW 987,00 | -0,90 % | KRW 999,00 | KRW 1.006,00 | KRW 984,00 | 10,62K |
| 2026-07-16 | KRW 996,00 | +0,10 % | KRW 995,00 | KRW 1.008,00 | KRW 955,00 | 16,76K |
| 2026-07-15 | KRW 995,00 | +1,84 % | KRW 977,00 | KRW 1.000,00 | KRW 977,00 | 12,97K |
| 2026-07-14 | KRW 977,00 | -2,30 % | KRW 1.000,00 | KRW 1.017,00 | KRW 943,00 | 23,07K |
| 2026-07-13 | KRW 1.000,00 | -1,96 % | KRW 1.027,00 | KRW 1.028,00 | KRW 985,00 | 22,51K |
| 2026-07-10 | KRW 1.020,00 | +1,59 % | KRW 1.019,00 | KRW 1.028,00 | KRW 1.012,00 | 28,00K |
| 2026-07-09 | KRW 1.004,00 | +0,30 % | KRW 1.006,00 | KRW 1.018,00 | KRW 986,00 | 35,42K |
| 2026-07-08 | KRW 1.001,00 | +1,52 % | KRW 967,00 | KRW 1.014,00 | KRW 967,00 | 58,00K |
| 2026-07-07 | KRW 986,00 | +4,45 % | KRW 950,00 | KRW 1.044,00 | KRW 950,00 | 134,43K |
| 2026-07-06 | KRW 944,00 | +0,75 % | KRW 949,00 | KRW 949,00 | KRW 936,00 | 50,43K |
| 2026-07-03 | KRW 937,00 | +1,74 % | KRW 921,00 | KRW 950,00 | KRW 919,00 | 89,58K |
| 2026-07-02 | KRW 921,00 | +0,88 % | KRW 924,00 | KRW 929,00 | KRW 900,00 | 74,76K |
| 2026-07-01 | KRW 913,00 | -0,11 % | KRW 914,00 | KRW 922,00 | KRW 901,00 | 53,13K |
| 2026-06-30 | KRW 914,00 | +1,56 % | KRW 901,00 | KRW 934,00 | KRW 880,00 | 33,18K |
| 2026-06-29 | KRW 900,00 | +2,51 % | KRW 895,00 | KRW 900,00 | KRW 886,00 | 32,48K |
| 2026-06-26 | KRW 878,00 | +1,27 % | KRW 883,00 | KRW 890,00 | KRW 859,00 | 15,75K |
| 2026-06-25 | KRW 867,00 | +0,81 % | KRW 851,00 | KRW 876,00 | KRW 851,00 | 58,46K |
| 2026-06-24 | KRW 860,00 | -0,35 % | KRW 863,00 | KRW 876,00 | KRW 860,00 | 31,42K |
| 2026-06-23 | KRW 863,00 | 0,00 % | KRW 875,00 | KRW 875,00 | KRW 857,00 | 30,30K |
| 2026-06-22 | KRW 863,00 | -0,12 % | KRW 864,00 | KRW 876,00 | KRW 856,00 | 52,37K |
| 2026-06-19 | KRW 864,00 | -3,46 % | KRW 853,00 | KRW 893,00 | KRW 853,00 | 106,49K |
| 2026-06-18 | KRW 895,00 | -1,10 % | KRW 905,00 | KRW 905,00 | KRW 890,00 | 56,80K |
| 2026-06-17 | KRW 905,00 | +0,56 % | KRW 900,00 | KRW 913,00 | KRW 890,00 | 43,22K |
| 2026-06-16 | KRW 900,00 | +0,56 % | KRW 900,00 | KRW 905,00 | KRW 890,00 | 37,63K |
| 2026-06-15 | KRW 895,00 | +1,82 % | KRW 883,00 | KRW 901,00 | KRW 883,00 | 97,37K |
| 2026-06-12 | KRW 879,00 | +1,03 % | KRW 871,00 | KRW 883,00 | KRW 861,00 | 59,13K |
| 2026-06-11 | KRW 870,00 | -0,11 % | KRW 860,00 | KRW 880,00 | KRW 860,00 | 44,57K |
| 2026-06-10 | KRW 871,00 | -1,91 % | KRW 899,00 | KRW 899,00 | KRW 860,00 | 141,16K |
| 2026-06-09 | KRW 888,00 | +1,25 % | KRW 900,00 | KRW 905,00 | KRW 885,00 | 35,15K |
| 2026-06-08 | KRW 877,00 | -4,26 % | KRW 910,00 | KRW 927,00 | KRW 871,00 | 118,78K |
| 2026-06-05 | KRW 916,00 | -0,76 % | KRW 937,00 | KRW 937,00 | KRW 905,00 | 36,66K |
| 2026-06-04 | KRW 923,00 | -0,11 % | KRW 935,00 | KRW 935,00 | KRW 920,00 | 64,50K |
| 2026-06-02 | KRW 924,00 | +0,11 % | KRW 940,00 | KRW 940,00 | KRW 901,00 | 66,41K |
| 2026-06-01 | KRW 923,00 | -2,84 % | KRW 958,00 | KRW 958,00 | KRW 917,00 | 140,93K |
| 2026-05-29 | KRW 950,00 | +0,85 % | KRW 942,00 | KRW 974,00 | KRW 929,00 | 176,74K |
| 2026-05-28 | KRW 942,00 | -1,88 % | KRW 936,00 | KRW 990,00 | KRW 936,00 | 101,11K |
| 2026-05-27 | KRW 960,00 | -3,90 % | KRW 999,00 | KRW 999,00 | KRW 930,00 | 74,37K |
| 2026-05-26 | KRW 999,00 | -0,99 % | KRW 1.009,00 | KRW 1.010,00 | KRW 990,00 | 56,31K |
| 2026-05-22 | KRW 1.009,00 | +1,41 % | KRW 995,00 | KRW 1.010,00 | KRW 980,00 | 38,49K |