K-Top Reits Co., Ltd. 145270
KRX · Güney Kore · Finans
KRW 803,00+4,00 (+%0,50)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 803,00 | +%0,50 | KRW 800,00 | KRW 804,00 | KRW 791,00 | 69,48K |
| 2026-10-01 | KRW 799,00 | +%0,76 | KRW 794,00 | KRW 799,00 | KRW 789,00 | 75,11K |
| 2026-09-30 | KRW 793,00 | -%0,13 | KRW 787,00 | KRW 794,00 | KRW 786,00 | 4,42K |
| 2026-09-29 | KRW 794,00 | %0,00 | KRW 800,00 | KRW 800,00 | KRW 784,00 |
| 19,45K |
| 2026-09-28 | KRW 794,00 | -%0,25 | KRW 797,00 | KRW 797,00 | KRW 786,00 | 6,15K |
| 2026-09-23 | KRW 796,00 | +%0,25 | KRW 794,00 | KRW 796,00 | KRW 790,00 | 28,98K |
| 2026-09-22 | KRW 794,00 | +%1,15 | KRW 794,00 | KRW 800,00 | KRW 783,00 | 13,07K |
| 2026-09-21 | KRW 785,00 | +%0,26 | KRW 783,00 | KRW 805,00 | KRW 775,00 | 25,10K |
| 2026-09-18 | KRW 783,00 | +%0,13 | KRW 795,00 | KRW 795,00 | KRW 783,00 | 10,40K |
| 2026-09-17 | KRW 782,00 | -%1,26 | KRW 792,00 | KRW 792,00 | KRW 781,00 | 6,68K |
| 2026-09-16 | KRW 792,00 | +%0,38 | KRW 795,00 | KRW 795,00 | KRW 782,00 | 8,84K |
| 2026-09-15 | KRW 789,00 | +%0,64 | KRW 795,00 | KRW 795,00 | KRW 778,00 | 39,31K |
| 2026-09-14 | KRW 784,00 | +%0,90 | KRW 785,00 | KRW 798,00 | KRW 777,00 | 31,27K |
| 2026-09-11 | KRW 777,00 | %0,00 | KRW 790,00 | KRW 790,00 | KRW 773,00 | 27,31K |
| 2026-09-10 | KRW 777,00 | -%1,89 | KRW 798,00 | KRW 798,00 | KRW 764,00 | 44,11K |
| 2026-09-09 | KRW 792,00 | %0,00 | KRW 797,00 | KRW 801,00 | KRW 785,00 | 17,73K |
| 2026-09-08 | KRW 792,00 | %0,00 | KRW 800,00 | KRW 800,00 | KRW 788,00 | 14,95K |
| 2026-09-07 | KRW 792,00 | +%0,38 | KRW 781,00 | KRW 795,00 | KRW 780,00 | 17,94K |
| 2026-09-04 | KRW 789,00 | +%0,64 | KRW 790,00 | KRW 790,00 | KRW 776,00 | 7,37K |
| 2026-09-03 | KRW 784,00 | -%1,88 | KRW 800,00 | KRW 800,00 | KRW 780,00 | 15,25K |
| 2026-09-02 | KRW 799,00 | +%0,50 | KRW 795,00 | KRW 800,00 | KRW 781,00 | 16,36K |
| 2026-09-01 | KRW 795,00 | +%2,19 | KRW 785,00 | KRW 800,00 | KRW 770,00 | 64,62K |
| 2026-08-31 | KRW 778,00 | -%0,89 | KRW 781,00 | KRW 805,00 | KRW 771,00 | 33,82K |
| 2026-08-28 | KRW 785,00 | -%0,25 | KRW 785,00 | KRW 795,00 | KRW 780,00 | 3,21K |
| 2026-08-27 | KRW 787,00 | %0,00 | KRW 780,00 | KRW 795,00 | KRW 780,00 | 3,07K |
| 2026-08-26 | KRW 787,00 | +%0,13 | KRW 800,00 | KRW 800,00 | KRW 780,00 | 12,12K |
| 2026-08-25 | KRW 786,00 | +%0,13 | KRW 788,00 | KRW 789,00 | KRW 780,00 | 2,83K |
| 2026-08-24 | KRW 785,00 | -%0,25 | KRW 792,00 | KRW 792,00 | KRW 785,00 | 2,31K |
| 2026-08-21 | KRW 787,00 | -%0,76 | KRW 793,00 | KRW 801,00 | KRW 775,00 | 83,90K |
| 2026-08-20 | KRW 793,00 | -%0,25 | KRW 799,00 | KRW 799,00 | KRW 791,00 | 9,78K |
| 2026-08-19 | KRW 795,00 | -%0,63 | KRW 810,00 | KRW 810,00 | KRW 789,00 | 19,12K |
| 2026-08-18 | KRW 800,00 | -%0,12 | KRW 800,00 | KRW 800,00 | KRW 790,00 | 4,02K |
| 2026-08-14 | KRW 801,00 | +%0,13 | KRW 809,00 | KRW 809,00 | KRW 795,00 | 9,36K |
| 2026-08-13 | KRW 800,00 | +%0,38 | KRW 798,00 | KRW 809,00 | KRW 780,00 | 27,53K |
| 2026-08-12 | KRW 797,00 | -%1,12 | KRW 803,00 | KRW 806,00 | KRW 797,00 | 10,47K |
| 2026-08-11 | KRW 806,00 | -%0,25 | KRW 802,00 | KRW 813,00 | KRW 802,00 | 11,83K |
| 2026-08-10 | KRW 808,00 | -%0,86 | KRW 818,00 | KRW 818,00 | KRW 804,00 | 25,66K |
| 2026-08-07 | KRW 815,00 | +%0,12 | KRW 818,00 | KRW 818,00 | KRW 811,00 | 8,26K |
| 2026-08-06 | KRW 814,00 | -%0,61 | KRW 811,00 | KRW 846,00 | KRW 811,00 | 26,67K |
| 2026-08-05 | KRW 819,00 | -%0,36 | KRW 825,00 | KRW 825,00 | KRW 812,00 | 7,30K |
| 2026-08-04 | KRW 822,00 | +%1,61 | KRW 810,00 | KRW 823,00 | KRW 806,00 | 9,47K |
| 2026-08-03 | KRW 809,00 | -%0,86 | KRW 820,00 | KRW 820,00 | KRW 797,00 | 36,10K |
| 2026-07-31 | KRW 816,00 | +%1,37 | KRW 778,00 | KRW 820,00 | KRW 778,00 | 40,80K |
| 2026-07-30 | KRW 805,00 | +%2,68 | KRW 792,00 | KRW 820,00 | KRW 767,00 | 59,33K |
| 2026-07-29 | KRW 784,00 | -%0,76 | KRW 800,00 | KRW 810,00 | KRW 770,00 | 98,14K |
| 2026-07-28 | KRW 790,00 | -%2,83 | KRW 815,00 | KRW 823,00 | KRW 785,00 | 54,07K |
| 2026-07-27 | KRW 813,00 | +%0,74 | KRW 815,00 | KRW 815,00 | KRW 803,00 | 8,08K |
| 2026-07-24 | KRW 807,00 | %0,00 | KRW 808,00 | KRW 822,00 | KRW 805,00 | 23,03K |
| 2026-07-23 | KRW 807,00 | +%1,00 | KRW 800,00 | KRW 828,00 | KRW 792,00 | 24,95K |
| 2026-07-22 | KRW 799,00 | +%0,76 | KRW 810,00 | KRW 810,00 | KRW 777,00 | 34,78K |
| 2026-07-21 | KRW 793,00 | +%4,34 | KRW 770,00 | KRW 809,00 | KRW 761,00 | 49,79K |
| 2026-07-20 | KRW 760,00 | +%0,40 | KRW 757,00 | KRW 775,00 | KRW 751,00 | 11,04K |
| 2026-07-16 | KRW 757,00 | +%0,26 | KRW 760,00 | KRW 760,00 | KRW 752,00 | 6,99K |
| 2026-07-15 | KRW 755,00 | +%0,13 | KRW 754,00 | KRW 758,00 | KRW 751,00 | 7,66K |
| 2026-07-14 | KRW 754,00 | +%2,17 | KRW 738,00 | KRW 754,00 | KRW 736,00 | 12,73K |
| 2026-07-13 | KRW 738,00 | +%0,68 | KRW 740,00 | KRW 762,00 | KRW 726,00 | 181,62K |
| 2026-07-10 | KRW 733,00 | -%2,91 | KRW 762,00 | KRW 769,00 | KRW 733,00 | 36,89K |
| 2026-07-09 | KRW 755,00 | -%0,40 | KRW 755,00 | KRW 770,00 | KRW 748,00 | 28,36K |
| 2026-07-08 | KRW 758,00 | -%1,43 | KRW 770,00 | KRW 770,00 | KRW 757,00 | 7,52K |
| 2026-07-07 | KRW 769,00 | +%0,52 | KRW 775,00 | KRW 775,00 | KRW 752,00 | 16,84K |
| 2026-07-06 | KRW 765,00 | +%0,66 | KRW 765,00 | KRW 775,00 | KRW 750,00 | 24,98K |
| 2026-07-03 | KRW 760,00 | -%0,78 | KRW 775,00 | KRW 775,00 | KRW 749,00 | 221,78K |
| 2026-07-02 | KRW 766,00 | -%0,26 | KRW 770,00 | KRW 770,00 | KRW 760,00 | 10,19K |
| 2026-07-01 | KRW 768,00 | +%1,19 | KRW 760,00 | KRW 771,00 | KRW 755,00 | 36,90K |
| 2026-06-30 | KRW 759,00 | +%1,07 | KRW 751,00 | KRW 765,00 | KRW 743,00 | 20,41K |
| 2026-06-29 | KRW 751,00 | +%2,04 | KRW 732,00 | KRW 760,00 | KRW 726,00 | 56,85K |
| 2026-06-26 | KRW 736,00 | -%1,34 | KRW 740,00 | KRW 745,00 | KRW 726,00 | 59,51K |
| 2026-06-25 | KRW 746,00 | -%1,19 | KRW 755,00 | KRW 757,00 | KRW 741,00 | 31,41K |
| 2026-06-24 | KRW 755,00 | +%1,21 | KRW 740,00 | KRW 760,00 | KRW 740,00 | 47,28K |
| 2026-06-23 | KRW 746,00 | -%1,19 | KRW 755,00 | KRW 764,00 | KRW 740,00 | 72,69K |
| 2026-06-22 | KRW 755,00 | -%0,53 | KRW 755,00 | KRW 785,00 | KRW 726,00 | 106,93K |
| 2026-06-19 | KRW 759,00 | -%1,43 | KRW 770,00 | KRW 774,00 | KRW 750,00 | 55,48K |
| 2026-06-18 | KRW 770,00 | -%0,90 | KRW 777,00 | KRW 778,00 | KRW 769,00 | 8,89K |
| 2026-06-17 | KRW 777,00 | -%0,26 | KRW 771,00 | KRW 781,00 | KRW 771,00 | 24,40K |
| 2026-06-16 | KRW 779,00 | +%1,17 | KRW 770,00 | KRW 782,00 | KRW 765,00 | 48,61K |
| 2026-06-15 | KRW 770,00 | +%1,45 | KRW 755,00 | KRW 787,00 | KRW 755,00 | 68,50K |
| 2026-06-12 | KRW 759,00 | +%1,20 | KRW 750,00 | KRW 759,00 | KRW 730,00 | 70,96K |
| 2026-06-11 | KRW 750,00 | -%1,57 | KRW 766,00 | KRW 766,00 | KRW 742,00 | 97,15K |
| 2026-06-10 | KRW 762,00 | +%0,79 | KRW 752,00 | KRW 798,00 | KRW 751,00 | 22,90K |
| 2026-06-09 | KRW 756,00 | %0,00 | KRW 740,00 | KRW 798,00 | KRW 737,00 | 120,36K |
| 2026-06-08 | KRW 756,00 | +%0,67 | KRW 741,00 | KRW 756,00 | KRW 732,00 | 18,42K |
| 2026-06-05 | KRW 751,00 | -%4,33 | KRW 798,00 | KRW 798,00 | KRW 726,00 | 171,71K |
| 2026-06-04 | KRW 785,00 | +%4,81 | KRW 745,00 | KRW 819,00 | KRW 745,00 | 63,63K |
| 2026-06-02 | KRW 749,00 | %0,00 | KRW 747,00 | KRW 749,00 | KRW 738,00 | 89,13K |
| 2026-06-01 | KRW 749,00 | -%2,73 | KRW 769,00 | KRW 769,00 | KRW 747,00 | 302,32K |
| 2026-05-29 | KRW 770,00 | -%1,28 | KRW 780,00 | KRW 780,00 | KRW 765,00 | 137,68K |
| 2026-05-28 | KRW 780,00 | -%3,47 | KRW 805,00 | KRW 809,00 | KRW 774,00 | 246,83K |
| 2026-05-27 | KRW 808,00 | -%1,10 | KRW 817,00 | KRW 817,00 | KRW 806,00 | 75,36K |
| 2026-05-26 | KRW 817,00 | -%0,85 | KRW 830,00 | KRW 830,00 | KRW 814,00 | 26,79K |
| 2026-05-22 | KRW 824,00 | +%1,10 | KRW 812,00 | KRW 825,00 | KRW 810,00 | 108,24K |