NH All-One REIT Co., Ltd. 400760
KRX · Güney Kore · Finans
KRW 2.815,00+20,00 (+%0,72)
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 2.795,00 | %0,00 | KRW 2.820,00 | KRW 2.820,00 | KRW 2.795,00 | 44,49K |
| 2026-10-01 | KRW 2.795,00 | -%0,18 | KRW 2.830,00 | KRW 2.830,00 | KRW 2.790,00 | 38,63K |
| 2026-09-30 | KRW 2.800,00 | %0,00 | KRW 2.800,00 | KRW 2.810,00 | KRW 2.775,00 | 92,89K |
| 2026-09-29 | KRW 2.800,00 | +%0,72 | KRW 2.780,00 | KRW 2.800,00 | KRW 2.775,00 | 40,68K |
| 2026-09-28 | KRW 2.780,00 | %0,00 | KRW 2.795,00 | KRW 2.800,00 | KRW 2.765,00 | 25,97K |
| 2026-09-23 | KRW 2.780,00 | -%0,54 | KRW 2.795,00 | KRW 2.800,00 | KRW 2.765,00 | 51,38K |
| 2026-09-22 | KRW 2.795,00 | -%1,06 | KRW 2.825,00 | KRW 2.835,00 | KRW 2.765,00 | 67,50K |
| 2026-09-21 | KRW 2.825,00 | -%0,35 | KRW 2.840,00 | KRW 2.855,00 | KRW 2.785,00 | 64,14K |
| 2026-09-18 | KRW 2.835,00 | -%0,53 | KRW 2.845,00 | KRW 2.895,00 | KRW 2.800,00 | 531,91K |
| 2026-09-17 | KRW 2.850,00 | +%0,71 | KRW 2.835,00 | KRW 2.855,00 | KRW 2.800,00 | 189,88K |
| 2026-09-16 | KRW 2.830,00 | +%1,25 | KRW 2.800,00 | KRW 2.860,00 | KRW 2.775,00 | 139,33K |
| 2026-09-15 | KRW 2.795,00 | -%0,89 | KRW 2.815,00 | KRW 2.820,00 | KRW 2.790,00 | 42,04K |
| 2026-09-14 | KRW 2.820,00 | +%0,18 | KRW 2.815,00 | KRW 2.820,00 | KRW 2.790,00 | 39,80K |
| 2026-09-11 | KRW 2.815,00 | %0,00 | KRW 2.815,00 | KRW 2.820,00 | KRW 2.775,00 | 65,76K |
| 2026-09-10 | KRW 2.815,00 | %0,00 | KRW 2.815,00 | KRW 2.815,00 | KRW 2.795,00 | 37,51K |
| 2026-09-09 | KRW 2.815,00 | +%0,90 | KRW 2.780,00 | KRW 2.815,00 | KRW 2.775,00 | 73,84K |
| 2026-09-08 | KRW 2.790,00 | -%0,36 | KRW 2.800,00 | KRW 2.805,00 | KRW 2.770,00 | 57,94K |
| 2026-09-07 | KRW 2.800,00 | +%0,18 | KRW 2.790,00 | KRW 2.810,00 | KRW 2.765,00 | 114,88K |
| 2026-09-04 | KRW 2.795,00 | +%0,72 | KRW 2.775,00 | KRW 2.795,00 | KRW 2.765,00 | 66,25K |
| 2026-09-03 | KRW 2.775,00 | -%2,12 | KRW 2.830,00 | KRW 2.830,00 | KRW 2.750,00 | 222,98K |
| 2026-09-02 | KRW 2.835,00 | -%1,22 | KRW 2.865,00 | KRW 2.890,00 | KRW 2.810,00 | 86,17K |
| 2026-09-01 | KRW 2.870,00 | -%0,35 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.835,00 | 54,65K |
| 2026-08-31 | KRW 2.880,00 | %0,00 | KRW 2.865,00 | KRW 2.880,00 | KRW 2.850,00 | 45,21K |
| 2026-08-28 | KRW 2.880,00 | -%0,52 | KRW 2.895,00 | KRW 2.900,00 | KRW 2.830,00 | 58,80K |
| 2026-08-27 | KRW 2.895,00 | %0,00 | KRW 2.895,00 | KRW 2.900,00 | KRW 2.855,00 | 20,60K |
| 2026-08-26 | KRW 2.895,00 | +%0,52 | KRW 2.880,00 | KRW 2.895,00 | KRW 2.850,00 | 23,87K |
| 2026-08-25 | KRW 2.880,00 | +%0,70 | KRW 2.845,00 | KRW 2.885,00 | KRW 2.845,00 | 44,22K |
| 2026-08-24 | KRW 2.860,00 | +%0,70 | KRW 2.840,00 | KRW 2.860,00 | KRW 2.830,00 | 24,32K |
| 2026-08-21 | KRW 2.840,00 | +%1,07 | KRW 2.830,00 | KRW 2.845,00 | KRW 2.790,00 | 49,94K |
| 2026-08-20 | KRW 2.810,00 | -%1,75 | KRW 2.890,00 | KRW 2.890,00 | KRW 2.790,00 | 210,18K |
| 2026-08-19 | KRW 2.860,00 | -%1,55 | KRW 2.920,00 | KRW 2.920,00 | KRW 2.860,00 | 76,86K |
| 2026-08-18 | KRW 2.905,00 | -%1,36 | KRW 2.965,00 | KRW 2.965,00 | KRW 2.885,00 | 101,99K |
| 2026-08-14 | KRW 2.945,00 | +%0,68 | KRW 2.930,00 | KRW 2.945,00 | KRW 2.900,00 | 90,05K |
| 2026-08-13 | KRW 2.925,00 | -%0,68 | KRW 2.955,00 | KRW 2.955,00 | KRW 2.900,00 | 92,20K |
| 2026-08-12 | KRW 2.945,00 | -%1,34 | KRW 2.980,00 | KRW 2.995,00 | KRW 2.935,00 | 121,43K |
| 2026-08-11 | KRW 2.985,00 | +%0,34 | KRW 2.990,00 | KRW 2.990,00 | KRW 2.970,00 | 46,31K |
| 2026-08-10 | KRW 2.975,00 | +%1,19 | KRW 2.940,00 | KRW 2.980,00 | KRW 2.920,00 | 78,62K |
| 2026-08-07 | KRW 2.940,00 | +%0,51 | KRW 2.940,00 | KRW 2.940,00 | KRW 2.900,00 | 99,18K |
| 2026-08-06 | KRW 2.925,00 | -%0,85 | KRW 2.955,00 | KRW 2.965,00 | KRW 2.885,00 | 136,04K |
| 2026-08-05 | KRW 2.950,00 | -%0,17 | KRW 2.955,00 | KRW 2.970,00 | KRW 2.920,00 | 126,17K |
| 2026-08-04 | KRW 2.955,00 | %0,00 | KRW 2.965,00 | KRW 2.970,00 | KRW 2.930,00 | 61,59K |
| 2026-08-03 | KRW 2.955,00 | -%0,34 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.930,00 | 67,70K |
| 2026-07-31 | KRW 2.965,00 | -%1,00 | KRW 3.015,00 | KRW 3.015,00 | KRW 2.930,00 | 76,12K |
| 2026-07-30 | KRW 2.995,00 | +%0,17 | KRW 2.990,00 | KRW 3.005,00 | KRW 2.965,00 | 50,76K |
| 2026-07-29 | KRW 2.990,00 | -%0,66 | KRW 3.010,00 | KRW 3.020,00 | KRW 2.920,00 | 171,22K |
| 2026-07-28 | KRW 3.010,00 | -%0,66 | KRW 3.030,00 | KRW 3.045,00 | KRW 2.970,00 | 74,38K |
| 2026-07-27 | KRW 3.030,00 | +%0,50 | KRW 3.005,00 | KRW 3.065,00 | KRW 3.005,00 | 100,62K |
| 2026-07-24 | KRW 3.015,00 | +%0,33 | KRW 2.990,00 | KRW 3.020,00 | KRW 2.960,00 | 118,09K |
| 2026-07-23 | KRW 3.005,00 | +%1,52 | KRW 2.960,00 | KRW 3.005,00 | KRW 2.935,00 | 97,46K |
| 2026-07-22 | KRW 2.960,00 | -%0,67 | KRW 2.980,00 | KRW 2.995,00 | KRW 2.920,00 | 42,56K |
| 2026-07-21 | KRW 2.980,00 | +%0,17 | KRW 2.975,00 | KRW 2.980,00 | KRW 2.940,00 | 28,64K |
| 2026-07-20 | KRW 2.975,00 | -%0,34 | KRW 2.975,00 | KRW 3.005,00 | KRW 2.925,00 | 61,46K |
| 2026-07-16 | KRW 2.985,00 | +%0,67 | KRW 2.955,00 | KRW 2.995,00 | KRW 2.930,00 | 43,75K |
| 2026-07-15 | KRW 2.965,00 | +%0,17 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.925,00 | 53,99K |
| 2026-07-14 | KRW 2.960,00 | +%1,89 | KRW 2.905,00 | KRW 2.965,00 | KRW 2.890,00 | 88,32K |
| 2026-07-13 | KRW 2.905,00 | -%2,19 | KRW 3.000,00 | KRW 3.005,00 | KRW 2.880,00 | 90,55K |
| 2026-07-10 | KRW 2.970,00 | +%1,19 | KRW 2.935,00 | KRW 2.970,00 | KRW 2.925,00 | 45,46K |
| 2026-07-09 | KRW 2.935,00 | -%0,68 | KRW 2.955,00 | KRW 2.970,00 | KRW 2.905,00 | 94,81K |
| 2026-07-08 | KRW 2.955,00 | -%0,84 | KRW 2.980,00 | KRW 2.990,00 | KRW 2.920,00 | 88,93K |
| 2026-07-07 | KRW 2.980,00 | +%1,19 | KRW 2.950,00 | KRW 2.980,00 | KRW 2.895,00 | 103,94K |
| 2026-07-06 | KRW 2.945,00 | %0,00 | KRW 2.930,00 | KRW 2.985,00 | KRW 2.920,00 | 85,62K |
| 2026-07-03 | KRW 2.945,00 | +%1,03 | KRW 2.915,00 | KRW 2.945,00 | KRW 2.880,00 | 177,58K |
| 2026-07-02 | KRW 2.915,00 | -%0,68 | KRW 2.935,00 | KRW 2.935,00 | KRW 2.855,00 | 106,02K |
| 2026-07-01 | KRW 2.935,00 | -%0,84 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.920,00 | 56,50K |
| 2026-06-30 | KRW 2.960,00 | +%1,89 | KRW 2.905,00 | KRW 3.000,00 | KRW 2.900,00 | 92,24K |
| 2026-06-29 | KRW 2.905,00 | -%3,49 | KRW 2.860,00 | KRW 2.915,00 | KRW 2.850,00 | 153,19K |
| 2026-06-26 | KRW 3.010,00 | -%1,15 | KRW 3.045,00 | KRW 3.060,00 | KRW 2.985,00 | 281,62K |
| 2026-06-25 | KRW 3.045,00 | -%0,16 | KRW 3.055,00 | KRW 3.070,00 | KRW 3.000,00 | 120,04K |
| 2026-06-24 | KRW 3.050,00 | +%0,33 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.990,00 | 117,26K |
| 2026-06-23 | KRW 3.040,00 | -%0,16 | KRW 3.045,00 | KRW 3.090,00 | KRW 3.005,00 | 248,87K |
| 2026-06-22 | KRW 3.045,00 | %0,00 | KRW 3.045,00 | KRW 3.045,00 | KRW 3.005,00 | 125,62K |
| 2026-06-19 | KRW 3.045,00 | -%1,14 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.985,00 | 222,96K |
| 2026-06-18 | KRW 3.080,00 | -%0,48 | KRW 3.100,00 | KRW 3.100,00 | KRW 3.050,00 | 59,56K |
| 2026-06-17 | KRW 3.095,00 | +%0,98 | KRW 3.045,00 | KRW 3.105,00 | KRW 3.035,00 | 124,15K |
| 2026-06-16 | KRW 3.065,00 | +%0,49 | KRW 3.050,00 | KRW 3.080,00 | KRW 3.035,00 | 138,40K |
| 2026-06-15 | KRW 3.050,00 | +%1,67 | KRW 3.005,00 | KRW 3.060,00 | KRW 3.005,00 | 177,79K |
| 2026-06-12 | KRW 3.000,00 | -%0,17 | KRW 3.015,00 | KRW 3.025,00 | KRW 2.995,00 | 96,49K |
| 2026-06-11 | KRW 3.005,00 | -%0,33 | KRW 3.000,00 | KRW 3.030,00 | KRW 2.975,00 | 172,30K |
| 2026-06-10 | KRW 3.015,00 | +%1,01 | KRW 2.985,00 | KRW 3.055,00 | KRW 2.940,00 | 120,65K |
| 2026-06-09 | KRW 2.985,00 | +%2,93 | KRW 2.910,00 | KRW 2.995,00 | KRW 2.900,00 | 149,99K |
| 2026-06-08 | KRW 2.900,00 | -%1,53 | KRW 2.940,00 | KRW 2.990,00 | KRW 2.890,00 | 217,87K |
| 2026-06-05 | KRW 2.945,00 | -%0,34 | KRW 2.950,00 | KRW 2.985,00 | KRW 2.915,00 | 113,17K |
| 2026-06-04 | KRW 2.955,00 | -%1,34 | KRW 3.000,00 | KRW 3.005,00 | KRW 2.910,00 | 170,15K |
| 2026-06-02 | KRW 2.995,00 | +%1,87 | KRW 2.900,00 | KRW 3.000,00 | KRW 2.895,00 | 182,97K |
| 2026-06-01 | KRW 2.940,00 | -%2,00 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.890,00 | 344,07K |
| 2026-05-29 | KRW 3.000,00 | -%0,83 | KRW 3.025,00 | KRW 3.030,00 | KRW 2.990,00 | 231,05K |
| 2026-05-28 | KRW 3.025,00 | -%0,49 | KRW 3.065,00 | KRW 3.065,00 | KRW 3.020,00 | 222,60K |
| 2026-05-27 | KRW 3.040,00 | -%0,98 | KRW 3.070,00 | KRW 3.070,00 | KRW 3.015,00 | 121,88K |
| 2026-05-26 | KRW 3.070,00 | +%0,16 | KRW 3.065,00 | KRW 3.070,00 | KRW 3.025,00 | 137,32K |
| 2026-05-22 | KRW 3.065,00 | +%1,66 | KRW 3.015,00 | KRW 3.065,00 | KRW 3.010,00 | 161,63K |