KB STAR REIT 432320
KRX · Güney Kore · Finans
KRW 1.628,00-7,00 (-%0,43)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1.635,00 | %0,00 | KRW 1.634,00 | KRW 1.677,00 | KRW 1.622,00 | 167,26K |
| 2026-10-01 | KRW 1.635,00 | +%0,55 | KRW 1.649,00 | KRW 1.649,00 | KRW 1.610,00 | 206,22K |
| 2026-09-30 | KRW 1.626,00 | -%1,16 | KRW 1.644,00 | KRW 1.644,00 | KRW 1.621,00 | 151,22K |
| 2026-09-29 | KRW 1.645,00 | -%0,30 | KRW 1.653,00 | KRW 1.653,00 | KRW 1.607,00 | 315,87K |
| 2026-09-28 | KRW 1.650,00 | +%0,79 | KRW 1.660,00 | KRW 1.660,00 | KRW 1.613,00 | 231,80K |
| 2026-09-23 | KRW 1.637,00 | +%0,24 | KRW 1.648,00 | KRW 1.653,00 | KRW 1.625,00 | 184,41K |
| 2026-09-22 | KRW 1.633,00 | -%2,22 | KRW 1.670,00 | KRW 1.688,00 | KRW 1.610,00 | 606,72K |
| 2026-09-21 | KRW 1.670,00 | -%5,17 | KRW 1.761,00 | KRW 1.761,00 | KRW 1.645,00 | 755,69K |
| 2026-09-18 | KRW 1.761,00 | +%3,53 | KRW 1.706,00 | KRW 1.788,00 | KRW 1.665,00 | 1,85M |
| 2026-09-17 | KRW 1.701,00 | +%3,03 | KRW 1.651,00 | KRW 1.706,00 | KRW 1.590,00 | 624,06K |
| 2026-09-16 | KRW 1.651,00 | +%2,48 | KRW 1.628,00 | KRW 1.658,00 | KRW 1.606,00 | 499,34K |
| 2026-09-15 | KRW 1.611,00 | +%0,56 | KRW 1.602,00 | KRW 1.643,00 | KRW 1.586,00 | 574,75K |
| 2026-09-14 | KRW 1.602,00 | +%0,88 | KRW 1.588,00 | KRW 1.610,00 | KRW 1.570,00 | 335,88K |
| 2026-09-11 | KRW 1.588,00 | +%0,44 | KRW 1.581,00 | KRW 1.592,00 | KRW 1.535,00 | 391,24K |
| 2026-09-10 | KRW 1.581,00 | +%0,76 | KRW 1.565,00 | KRW 1.595,00 | KRW 1.547,00 | 358,83K |
| 2026-09-09 | KRW 1.569,00 | +%3,77 | KRW 1.523,00 | KRW 1.570,00 | KRW 1.511,00 | 376,10K |
| 2026-09-08 | KRW 1.512,00 | +%0,93 | KRW 1.498,00 | KRW 1.524,00 | KRW 1.498,00 | 238,69K |
| 2026-09-07 | KRW 1.498,00 | +%1,01 | KRW 1.490,00 | KRW 1.499,00 | KRW 1.478,00 | 257,41K |
| 2026-09-04 | KRW 1.483,00 | +%0,95 | KRW 1.465,00 | KRW 1.497,00 | KRW 1.465,00 | 203,72K |
| 2026-09-03 | KRW 1.469,00 | +%1,17 | KRW 1.455,00 | KRW 1.490,00 | KRW 1.455,00 | 269,15K |
| 2026-09-02 | KRW 1.452,00 | +%0,21 | KRW 1.458,00 | KRW 1.478,00 | KRW 1.450,00 | 286,96K |
| 2026-09-01 | KRW 1.449,00 | +%0,28 | KRW 1.443,00 | KRW 1.468,00 | KRW 1.433,00 | 147,74K |
| 2026-08-31 | KRW 1.445,00 | +%1,26 | KRW 1.416,00 | KRW 1.449,00 | KRW 1.409,00 | 107,70K |
| 2026-08-28 | KRW 1.427,00 | +%1,21 | KRW 1.421,00 | KRW 1.435,00 | KRW 1.406,00 | 334,24K |
| 2026-08-27 | KRW 1.410,00 | -%1,33 | KRW 1.429,00 | KRW 1.429,00 | KRW 1.409,00 | 103,05K |
| 2026-08-26 | KRW 1.429,00 | +%0,49 | KRW 1.429,00 | KRW 1.429,00 | KRW 1.406,00 | 103,06K |
| 2026-08-25 | KRW 1.422,00 | -%0,49 | KRW 1.440,00 | KRW 1.445,00 | KRW 1.401,00 | 112,61K |
| 2026-08-24 | KRW 1.429,00 | +%0,70 | KRW 1.410,00 | KRW 1.540,00 | KRW 1.402,00 | 202,36K |
| 2026-08-21 | KRW 1.419,00 | -%0,63 | KRW 1.428,00 | KRW 1.428,00 | KRW 1.395,00 | 162,01K |
| 2026-08-20 | KRW 1.428,00 | +%1,20 | KRW 1.411,00 | KRW 1.460,00 | KRW 1.405,00 | 227,54K |
| 2026-08-19 | KRW 1.411,00 | -%3,95 | KRW 1.450,00 | KRW 1.463,00 | KRW 1.409,00 | 327,39K |
| 2026-08-18 | KRW 1.469,00 | +%0,48 | KRW 1.465,00 | KRW 1.470,00 | KRW 1.431,00 | 341,76K |
| 2026-08-14 | KRW 1.462,00 | +%0,83 | KRW 1.450,00 | KRW 1.469,00 | KRW 1.425,00 | 192,66K |
| 2026-08-13 | KRW 1.450,00 | -%0,41 | KRW 1.457,00 | KRW 1.474,00 | KRW 1.438,00 | 423,88K |
| 2026-08-12 | KRW 1.456,00 | %0,00 | KRW 1.465,00 | KRW 1.479,00 | KRW 1.444,00 | 368,26K |
| 2026-08-11 | KRW 1.456,00 | +%3,63 | KRW 1.417,00 | KRW 1.473,00 | KRW 1.394,00 | 340,42K |
| 2026-08-10 | KRW 1.405,00 | +%2,33 | KRW 1.373,00 | KRW 1.410,00 | KRW 1.350,00 | 360,87K |
| 2026-08-07 | KRW 1.373,00 | +%1,10 | KRW 1.359,00 | KRW 1.405,00 | KRW 1.331,00 | 151,50K |
| 2026-08-06 | KRW 1.358,00 | -%0,66 | KRW 1.369,00 | KRW 1.389,00 | KRW 1.329,00 | 412,84K |
| 2026-08-05 | KRW 1.367,00 | +%0,89 | KRW 1.369,00 | KRW 1.377,00 | KRW 1.340,00 | 278,06K |
| 2026-08-04 | KRW 1.355,00 | +%3,91 | KRW 1.335,00 | KRW 1.366,00 | KRW 1.312,00 | 303,96K |
| 2026-08-03 | KRW 1.304,00 | -%2,03 | KRW 1.370,00 | KRW 1.372,00 | KRW 1.287,00 | 535,78K |
| 2026-07-31 | KRW 1.331,00 | +%0,99 | KRW 1.321,00 | KRW 1.359,00 | KRW 1.305,00 | 374,55K |
| 2026-07-30 | KRW 1.318,00 | -%2,59 | KRW 1.261,00 | KRW 1.381,00 | KRW 1.261,00 | 655,85K |
| 2026-07-29 | KRW 1.353,00 | -%5,52 | KRW 1.420,00 | KRW 1.458,00 | KRW 1.341,00 | 1,39M |
| 2026-07-28 | KRW 1.432,00 | -%4,34 | KRW 1.494,00 | KRW 1.497,00 | KRW 1.420,00 | 638,45K |
| 2026-07-27 | KRW 1.497,00 | +%0,20 | KRW 1.515,00 | KRW 1.524,00 | KRW 1.490,00 | 232,76K |
| 2026-07-24 | KRW 1.494,00 | -%1,78 | KRW 1.508,00 | KRW 1.532,00 | KRW 1.483,00 | 494,62K |
| 2026-07-23 | KRW 1.521,00 | +%2,91 | KRW 1.478,00 | KRW 1.525,00 | KRW 1.467,00 | 428,12K |
| 2026-07-22 | KRW 1.478,00 | +%2,64 | KRW 1.455,00 | KRW 1.483,00 | KRW 1.442,00 | 379,89K |
| 2026-07-21 | KRW 1.440,00 | -%3,74 | KRW 1.496,00 | KRW 1.517,00 | KRW 1.423,00 | 417,84K |
| 2026-07-20 | KRW 1.496,00 | -%1,12 | KRW 1.514,00 | KRW 1.540,00 | KRW 1.493,00 | 419,41K |
| 2026-07-16 | KRW 1.513,00 | +%4,78 | KRW 1.442,00 | KRW 1.523,00 | KRW 1.441,00 | 689,71K |
| 2026-07-15 | KRW 1.444,00 | +%1,98 | KRW 1.416,00 | KRW 1.455,00 | KRW 1.410,00 | 350,23K |
| 2026-07-14 | KRW 1.416,00 | +%0,71 | KRW 1.397,00 | KRW 1.423,00 | KRW 1.390,00 | 464,82K |
| 2026-07-13 | KRW 1.406,00 | -%0,14 | KRW 1.408,00 | KRW 1.439,00 | KRW 1.380,00 | 542,44K |
| 2026-07-10 | KRW 1.408,00 | +%1,08 | KRW 1.399,00 | KRW 1.431,00 | KRW 1.394,00 | 402,28K |
| 2026-07-09 | KRW 1.393,00 | -%2,18 | KRW 1.424,00 | KRW 1.431,00 | KRW 1.392,00 | 668,51K |
| 2026-07-08 | KRW 1.424,00 | -%2,40 | KRW 1.459,00 | KRW 1.462,00 | KRW 1.416,00 | 667,06K |
| 2026-07-07 | KRW 1.459,00 | +%3,84 | KRW 1.405,00 | KRW 1.460,00 | KRW 1.389,00 | 513,46K |
| 2026-07-06 | KRW 1.405,00 | +%2,78 | KRW 1.354,00 | KRW 1.408,00 | KRW 1.352,00 | 437,58K |
| 2026-07-03 | KRW 1.367,00 | +%2,32 | KRW 1.336,00 | KRW 1.370,00 | KRW 1.310,00 | 325,53K |
| 2026-07-02 | KRW 1.336,00 | +%0,23 | KRW 1.333,00 | KRW 1.357,00 | KRW 1.320,00 | 423,58K |
| 2026-07-01 | KRW 1.333,00 | +%0,76 | KRW 1.323,00 | KRW 1.341,00 | KRW 1.295,00 | 360,11K |
| 2026-06-30 | KRW 1.323,00 | +%1,85 | KRW 1.299,00 | KRW 1.351,00 | KRW 1.282,00 | 638,94K |
| 2026-06-29 | KRW 1.299,00 | +%2,53 | KRW 1.267,00 | KRW 1.300,00 | KRW 1.248,00 | 569,59K |
| 2026-06-26 | KRW 1.267,00 | -%0,24 | KRW 1.278,00 | KRW 1.285,00 | KRW 1.246,00 | 759,03K |
| 2026-06-25 | KRW 1.270,00 | -%2,61 | KRW 1.305,00 | KRW 1.346,00 | KRW 1.268,00 | 650,63K |
| 2026-06-24 | KRW 1.304,00 | +%0,46 | KRW 1.298,00 | KRW 1.342,00 | KRW 1.269,00 | 682,69K |
| 2026-06-23 | KRW 1.298,00 | -%1,74 | KRW 1.320,00 | KRW 1.340,00 | KRW 1.295,00 | 537,06K |
| 2026-06-22 | KRW 1.321,00 | -%0,75 | KRW 1.331,00 | KRW 1.342,00 | KRW 1.311,00 | 543,54K |
| 2026-06-19 | KRW 1.331,00 | -%0,67 | KRW 1.350,00 | KRW 1.371,00 | KRW 1.308,00 | 941,92K |
| 2026-06-18 | KRW 1.340,00 | -%4,63 | KRW 1.429,00 | KRW 1.429,00 | KRW 1.339,00 | 1,87M |
| 2026-06-17 | KRW 1.405,00 | +%1,08 | KRW 1.411,00 | KRW 1.411,00 | KRW 1.352,00 | 1,66M |
| 2026-06-16 | KRW 1.390,00 | -%1,63 | KRW 1.414,00 | KRW 1.439,00 | KRW 1.378,00 | 1,56M |
| 2026-06-15 | KRW 1.413,00 | -%6,05 | KRW 1.504,00 | KRW 1.520,00 | KRW 1.413,00 | 1,85M |
| 2026-06-12 | KRW 1.504,00 | -%0,53 | KRW 1.513,00 | KRW 1.532,00 | KRW 1.399,00 | 2,82M |
| 2026-06-11 | KRW 1.512,00 | -%0,26 | KRW 1.516,00 | KRW 1.541,00 | KRW 1.402,00 | 1,53M |
| 2026-06-10 | KRW 1.516,00 | +%2,64 | KRW 1.477,00 | KRW 1.524,00 | KRW 1.454,00 | 22,41K |
| 2026-06-09 | KRW 1.477,00 | +%5,12 | KRW 1.405,00 | KRW 1.490,00 | KRW 1.405,00 | 611,47K |
| 2026-06-08 | KRW 1.405,00 | -%4,62 | KRW 1.469,00 | KRW 1.469,00 | KRW 1.388,00 | 404,86K |
| 2026-06-05 | KRW 1.473,00 | +%3,44 | KRW 1.424,00 | KRW 1.482,00 | KRW 1.415,00 | 869,17K |
| 2026-06-04 | KRW 1.424,00 | +%0,64 | KRW 1.415,00 | KRW 1.460,00 | KRW 1.407,00 | 448,86K |
| 2026-06-02 | KRW 1.415,00 | +%1,07 | KRW 1.493,00 | KRW 1.494,00 | KRW 1.359,00 | 913,72K |
| 2026-06-01 | KRW 1.400,00 | -%3,25 | KRW 1.447,00 | KRW 1.484,00 | KRW 1.374,00 | 1,19M |
| 2026-05-29 | KRW 1.447,00 | -%2,23 | KRW 1.450,00 | KRW 1.470,00 | KRW 1.408,00 | 586,00K |
| 2026-05-28 | KRW 1.480,00 | -%4,82 | KRW 1.580,00 | KRW 1.580,00 | KRW 1.444,00 | 1,48M |
| 2026-05-27 | KRW 1.555,00 | -%0,70 | KRW 1.580,00 | KRW 1.585,00 | KRW 1.532,00 | 819,41K |
| 2026-05-26 | KRW 1.566,00 | -%5,89 | KRW 1.664,00 | KRW 1.700,00 | KRW 1.561,00 | 1,26M |
| 2026-05-22 | KRW 1.664,00 | +%6,87 | KRW 1.565,00 | KRW 1.672,00 | KRW 1.560,00 | 813,17K |