Shinhan Alpha REIT Co., Ltd. 293940
KRX · Güney Kore · Finans
KRW 5.610,00+20,00 (+%0,36)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5.590,00 | %0,00 | KRW 5.590,00 | KRW 5.600,00 | KRW 5.460,00 | 80,73K |
| 2026-09-29 | KRW 5.590,00 | +%0,18 | KRW 5.620,00 | KRW 5.620,00 | KRW 5.540,00 | 52,33K |
| 2026-09-28 | KRW 5.580,00 | -%0,36 | KRW 5.610,00 | KRW 5.620,00 | KRW 5.520,00 | 150,14K |
| 2026-09-23 | KRW 5.600,00 | +%0,90 | KRW 5.550,00 | KRW 5.600,00 | KRW 5.540,00 | 106,34K |
| 2026-09-22 | KRW 5.550,00 | +%1,28 | KRW 5.530,00 | KRW 5.580,00 | KRW 5.460,00 | 119,05K |
| 2026-09-21 | KRW 5.480,00 | -%1,26 | KRW 5.460,00 | KRW 5.540,00 | KRW 5.460,00 | 62,81K |
| 2026-09-18 | KRW 5.550,00 | +%1,65 | KRW 5.420,00 | KRW 5.550,00 | KRW 5.400,00 | 376,97K |
| 2026-09-17 | KRW 5.460,00 | +%0,74 | KRW 5.400,00 | KRW 5.490,00 | KRW 5.400,00 | 57,80K |
| 2026-09-16 | KRW 5.420,00 | +%1,31 | KRW 5.390,00 | KRW 5.450,00 | KRW 5.340,00 | 74,55K |
| 2026-09-15 | KRW 5.350,00 | -%1,29 | KRW 5.360,00 | KRW 5.450,00 | KRW 5.350,00 | 76,92K |
| 2026-09-14 | KRW 5.420,00 | +%0,74 | KRW 5.380,00 | KRW 5.420,00 | KRW 5.280,00 | 70,06K |
| 2026-09-11 | KRW 5.380,00 | +%1,70 | KRW 5.250,00 | KRW 5.380,00 | KRW 5.240,00 | 50,36K |
| 2026-09-10 | KRW 5.290,00 | -%1,12 | KRW 5.300,00 | KRW 5.510,00 | KRW 5.290,00 | 71,53K |
| 2026-09-09 | KRW 5.350,00 | -%0,74 | KRW 5.350,00 | KRW 5.420,00 | KRW 5.330,00 | 35,18K |
| 2026-09-08 | KRW 5.390,00 | +%0,94 | KRW 5.370,00 | KRW 5.410,00 | KRW 5.310,00 | 63,71K |
| 2026-09-07 | KRW 5.340,00 | -%0,19 | KRW 5.350,00 | KRW 5.390,00 | KRW 5.320,00 | 45,32K |
| 2026-09-04 | KRW 5.350,00 | -%0,74 | KRW 5.350,00 | KRW 5.390,00 | KRW 5.330,00 | 66,13K |
| 2026-09-03 | KRW 5.390,00 | +%0,19 | KRW 5.380,00 | KRW 5.500,00 | KRW 5.340,00 | 107,61K |
| 2026-09-02 | KRW 5.380,00 | -%0,74 | KRW 5.430,00 | KRW 5.490,00 | KRW 5.370,00 | 114,52K |
| 2026-09-01 | KRW 5.420,00 | -%1,81 | KRW 5.520,00 | KRW 5.520,00 | KRW 5.400,00 | 48,58K |
| 2026-08-31 | KRW 5.520,00 | +%0,18 | KRW 5.410,00 | KRW 5.520,00 | KRW 5.380,00 | 97,23K |
| 2026-08-28 | KRW 5.510,00 | +%1,10 | KRW 5.390,00 | KRW 5.520,00 | KRW 5.390,00 | 128,27K |
| 2026-08-27 | KRW 5.450,00 | -%0,55 | KRW 5.390,00 | KRW 5.480,00 | KRW 5.380,00 | 138,06K |
| 2026-08-26 | KRW 5.480,00 | +%2,05 | KRW 5.370,00 | KRW 5.480,00 | KRW 5.310,00 | 190,33K |
| 2026-08-25 | KRW 5.370,00 | +%0,75 | KRW 5.380,00 | KRW 5.410,00 | KRW 5.330,00 | 127,97K |
| 2026-08-24 | KRW 5.330,00 | +%1,52 | KRW 5.220,00 | KRW 5.340,00 | KRW 5.220,00 | 150,49K |
| 2026-08-21 | KRW 5.250,00 | -%0,19 | KRW 5.230,00 | KRW 5.290,00 | KRW 5.220,00 | 78,18K |
| 2026-08-20 | KRW 5.260,00 | +%1,15 | KRW 5.210,00 | KRW 5.270,00 | KRW 5.190,00 | 104,27K |
| 2026-08-19 | KRW 5.200,00 | -%1,89 | KRW 5.220,00 | KRW 5.260,00 | KRW 5.180,00 | 100,66K |
| 2026-08-18 | KRW 5.300,00 | -%0,38 | KRW 5.270,00 | KRW 5.310,00 | KRW 5.200,00 | 89,52K |
| 2026-08-14 | KRW 5.320,00 | +%1,53 | KRW 5.210,00 | KRW 5.320,00 | KRW 5.210,00 | 90,31K |
| 2026-08-13 | KRW 5.240,00 | -%0,76 | KRW 5.270,00 | KRW 5.360,00 | KRW 5.210,00 | 158,42K |
| 2026-08-12 | KRW 5.280,00 | -%1,49 | KRW 5.360,00 | KRW 5.400,00 | KRW 5.280,00 | 133,69K |
| 2026-08-11 | KRW 5.360,00 | +%1,32 | KRW 5.250,00 | KRW 5.390,00 | KRW 5.250,00 | 113,71K |
| 2026-08-10 | KRW 5.290,00 | -%0,19 | KRW 5.240,00 | KRW 5.330,00 | KRW 5.225,00 | 120,99K |
| 2026-08-07 | KRW 5.300,00 | +%0,95 | KRW 5.210,00 | KRW 5.300,00 | KRW 5.210,00 | 149,93K |
| 2026-08-06 | KRW 5.250,00 | +%0,57 | KRW 5.200,00 | KRW 5.270,00 | KRW 5.200,00 | 127,20K |
| 2026-08-05 | KRW 5.220,00 | -%0,38 | KRW 5.280,00 | KRW 5.280,00 | KRW 5.160,00 | 183,00K |
| 2026-08-04 | KRW 5.240,00 | -%0,57 | KRW 5.270,00 | KRW 5.270,00 | KRW 5.190,00 | 122,90K |
| 2026-08-03 | KRW 5.270,00 | +%0,96 | KRW 5.200,00 | KRW 5.300,00 | KRW 5.190,00 | 114,00K |
| 2026-07-31 | KRW 5.220,00 | -%1,69 | KRW 5.250,00 | KRW 5.340,00 | KRW 5.220,00 | 210,60K |
| 2026-07-30 | KRW 5.310,00 | +%2,51 | KRW 5.150,00 | KRW 5.340,00 | KRW 5.150,00 | 240,99K |
| 2026-07-29 | KRW 5.180,00 | -%1,15 | KRW 5.200,00 | KRW 5.320,00 | KRW 5.110,00 | 405,14K |
| 2026-07-28 | KRW 5.240,00 | -%1,69 | KRW 5.250,00 | KRW 5.380,00 | KRW 5.220,00 | 234,23K |
| 2026-07-27 | KRW 5.330,00 | +%1,14 | KRW 5.250,00 | KRW 5.390,00 | KRW 5.210,00 | 184,80K |
| 2026-07-24 | KRW 5.270,00 | +%0,96 | KRW 5.200,00 | KRW 5.350,00 | KRW 5.200,00 | 98,91K |
| 2026-07-23 | KRW 5.220,00 | +%0,38 | KRW 5.180,00 | KRW 5.230,00 | KRW 5.150,00 | 135,79K |
| 2026-07-22 | KRW 5.200,00 | +%0,19 | KRW 5.190,00 | KRW 5.230,00 | KRW 5.150,00 | 183,32K |
| 2026-07-21 | KRW 5.190,00 | -%0,76 | KRW 5.200,00 | KRW 5.230,00 | KRW 5.160,00 | 124,46K |
| 2026-07-20 | KRW 5.230,00 | +%1,16 | KRW 5.170,00 | KRW 5.240,00 | KRW 5.150,00 | 228,22K |
| 2026-07-16 | KRW 5.170,00 | %0,00 | KRW 5.160,00 | KRW 5.250,00 | KRW 5.150,00 | 243,40K |
| 2026-07-15 | KRW 5.170,00 | -%0,19 | KRW 5.180,00 | KRW 5.260,00 | KRW 5.170,00 | 90,72K |
| 2026-07-14 | KRW 5.180,00 | -%0,77 | KRW 5.240,00 | KRW 5.280,00 | KRW 5.140,00 | 147,44K |
| 2026-07-13 | KRW 5.220,00 | -%0,57 | KRW 5.180,00 | KRW 5.310,00 | KRW 5.150,00 | 202,78K |
| 2026-07-10 | KRW 5.250,00 | +%1,55 | KRW 5.150,00 | KRW 5.280,00 | KRW 5.150,00 | 113,69K |
| 2026-07-09 | KRW 5.170,00 | -%1,71 | KRW 5.210,00 | KRW 5.320,00 | KRW 5.160,00 | 264,97K |
| 2026-07-08 | KRW 5.260,00 | +%0,38 | KRW 5.240,00 | KRW 5.280,00 | KRW 5.170,00 | 277,60K |
| 2026-07-07 | KRW 5.240,00 | +%1,35 | KRW 5.160,00 | KRW 5.320,00 | KRW 5.140,00 | 251,25K |
| 2026-07-06 | KRW 5.170,00 | -%0,77 | KRW 5.180,00 | KRW 5.260,00 | KRW 5.120,00 | 180,49K |
| 2026-07-03 | KRW 5.210,00 | -%0,19 | KRW 5.160,00 | KRW 5.260,00 | KRW 5.150,00 | 148,44K |
| 2026-07-02 | KRW 5.220,00 | +%1,56 | KRW 5.100,00 | KRW 5.240,00 | KRW 5.075,00 | 238,50K |
| 2026-07-01 | KRW 5.140,00 | %0,00 | KRW 5.150,00 | KRW 5.250,00 | KRW 5.100,00 | 281,21K |
| 2026-06-30 | KRW 5.140,00 | -%1,72 | KRW 5.200,00 | KRW 5.310,00 | KRW 5.140,00 | 230,65K |
| 2026-06-29 | KRW 5.230,00 | +%1,16 | KRW 5.100,00 | KRW 5.260,00 | KRW 5.100,00 | 188,07K |
| 2026-06-26 | KRW 5.170,00 | -%1,15 | KRW 5.150,00 | KRW 5.240,00 | KRW 5.130,00 | 189,93K |
| 2026-06-25 | KRW 5.230,00 | +%0,77 | KRW 5.190,00 | KRW 5.250,00 | KRW 5.160,00 | 129,05K |
| 2026-06-24 | KRW 5.190,00 | +%2,17 | KRW 5.100,00 | KRW 5.240,00 | KRW 5.070,00 | 195,09K |
| 2026-06-23 | KRW 5.080,00 | -%3,42 | KRW 5.260,00 | KRW 5.500,00 | KRW 5.080,00 | 208,25K |
| 2026-06-22 | KRW 5.260,00 | -%0,57 | KRW 5.290,00 | KRW 5.310,00 | KRW 5.220,00 | 169,07K |
| 2026-06-19 | KRW 5.290,00 | -%3,82 | KRW 5.500,00 | KRW 5.520,00 | KRW 5.270,00 | 322,20K |
| 2026-06-18 | KRW 5.500,00 | -%1,61 | KRW 5.590,00 | KRW 5.690,00 | KRW 5.500,00 | 179,63K |
| 2026-06-17 | KRW 5.590,00 | +%1,27 | KRW 5.580,00 | KRW 5.660,00 | KRW 5.480,00 | 262,09K |
| 2026-06-16 | KRW 5.520,00 | +%2,41 | KRW 5.390,00 | KRW 5.560,00 | KRW 5.310,00 | 296,18K |
| 2026-06-15 | KRW 5.390,00 | -%2,18 | KRW 5.480,00 | KRW 5.600,00 | KRW 5.350,00 | 385,42K |
| 2026-06-12 | KRW 5.510,00 | +%2,04 | KRW 5.290,00 | KRW 5.620,00 | KRW 5.290,00 | 386,62K |
| 2026-06-11 | KRW 5.400,00 | +%3,45 | KRW 5.150,00 | KRW 5.570,00 | KRW 5.040,00 | 827,45K |
| 2026-06-10 | KRW 5.220,00 | -%0,19 | KRW 5.210,00 | KRW 5.410,00 | KRW 5.180,00 | 443,43K |
| 2026-06-09 | KRW 5.230,00 | -%0,19 | KRW 5.220,00 | KRW 5.320,00 | KRW 5.190,00 | 313,75K |
| 2026-06-08 | KRW 5.240,00 | -%2,78 | KRW 5.300,00 | KRW 5.330,00 | KRW 5.200,00 | 224,14K |
| 2026-06-05 | KRW 5.390,00 | +%0,75 | KRW 5.370,00 | KRW 5.410,00 | KRW 5.260,00 | 202,68K |
| 2026-06-04 | KRW 5.350,00 | -%0,37 | KRW 5.300,00 | KRW 5.470,00 | KRW 5.100,00 | 299,92K |
| 2026-06-02 | KRW 5.370,00 | +%2,48 | KRW 5.240,00 | KRW 5.370,00 | KRW 5.230,00 | 355,75K |
| 2026-06-01 | KRW 5.240,00 | -%1,50 | KRW 5.250,00 | KRW 5.350,00 | KRW 5.140,00 | 504,63K |
| 2026-05-29 | KRW 5.320,00 | -%0,93 | KRW 5.350,00 | KRW 5.360,00 | KRW 5.290,00 | 247,59K |
| 2026-05-28 | KRW 5.370,00 | -%0,56 | KRW 5.330,00 | KRW 5.400,00 | KRW 5.270,00 | 175,46K |
| 2026-05-27 | KRW 5.400,00 | -%1,82 | KRW 5.470,00 | KRW 5.490,00 | KRW 5.280,00 | 306,65K |
| 2026-05-26 | KRW 5.500,00 | %0,00 | KRW 5.500,00 | KRW 5.600,00 | KRW 5.420,00 | 330,60K |
| 2026-05-22 | KRW 5.500,00 | +%4,76 | KRW 5.220,00 | KRW 5.500,00 | KRW 5.220,00 | 321,17K |
| 2026-05-21 | KRW 5.250,00 | -%1,32 | KRW 5.360,00 | KRW 5.360,00 | KRW 5.230,00 | 338,85K |
| 2026-05-20 | KRW 5.320,00 | -%2,74 | KRW 5.470,00 | KRW 5.480,00 | KRW 5.260,00 | 354,77K |