Hanwha REIT Co., Ltd. 451800
KRX · Güney Kore · Finans
KRW 5.330,00-20,00 (-%0,37)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.330,00 | -%0,37 | KRW 5.360,00 | KRW 5.440,00 | KRW 5.260,00 | 84,90K |
| 2026-09-30 | KRW 5.350,00 | +%0,19 | KRW 5.260,00 | KRW 5.350,00 | KRW 5.220,00 | 62,85K |
| 2026-09-29 | KRW 5.340,00 | -%0,19 | KRW 5.280,00 | KRW 5.340,00 | KRW 5.160,00 | 57,66K |
| 2026-09-28 | KRW 5.350,00 | -%2,01 | KRW 5.420,00 | KRW 5.420,00 | KRW 5.250,00 |
| 129,57K |
| 2026-09-23 | KRW 5.460,00 | +%1,68 | KRW 5.370,00 | KRW 5.460,00 | KRW 5.280,00 | 125,81K |
| 2026-09-22 | KRW 5.370,00 | +%0,37 | KRW 5.350,00 | KRW 5.430,00 | KRW 5.230,00 | 131,33K |
| 2026-09-21 | KRW 5.350,00 | +%2,29 | KRW 5.290,00 | KRW 5.750,00 | KRW 5.220,00 | 102,36K |
| 2026-09-18 | KRW 5.230,00 | -%1,69 | KRW 5.320,00 | KRW 5.500,00 | KRW 5.230,00 | 89,29K |
| 2026-09-17 | KRW 5.320,00 | +%1,14 | KRW 5.250,00 | KRW 5.320,00 | KRW 5.160,00 | 46,80K |
| 2026-09-16 | KRW 5.260,00 | -%0,57 | KRW 5.280,00 | KRW 5.290,00 | KRW 5.160,00 | 48,43K |
| 2026-09-15 | KRW 5.290,00 | -%0,94 | KRW 5.250,00 | KRW 5.320,00 | KRW 5.210,00 | 29,19K |
| 2026-09-14 | KRW 5.340,00 | -%0,56 | KRW 5.250,00 | KRW 5.400,00 | KRW 5.210,00 | 63,55K |
| 2026-09-11 | KRW 5.370,00 | +%2,29 | KRW 5.110,00 | KRW 5.390,00 | KRW 5.110,00 | 47,12K |
| 2026-09-10 | KRW 5.250,00 | -%0,94 | KRW 5.250,00 | KRW 5.390,00 | KRW 5.200,00 | 70,21K |
| 2026-09-09 | KRW 5.300,00 | -%0,38 | KRW 5.250,00 | KRW 5.490,00 | KRW 5.230,00 | 42,82K |
| 2026-09-08 | KRW 5.320,00 | +%1,33 | KRW 5.190,00 | KRW 5.690,00 | KRW 5.180,00 | 101,73K |
| 2026-09-07 | KRW 5.250,00 | -%1,13 | KRW 5.170,00 | KRW 5.360,00 | KRW 5.140,00 | 65,22K |
| 2026-09-04 | KRW 5.310,00 | +%3,51 | KRW 5.130,00 | KRW 5.310,00 | KRW 5.130,00 | 53,97K |
| 2026-09-03 | KRW 5.130,00 | -%1,72 | KRW 5.200,00 | KRW 5.330,00 | KRW 5.120,00 | 112,80K |
| 2026-09-02 | KRW 5.220,00 | -%1,14 | KRW 5.230,00 | KRW 5.300,00 | KRW 4.995,00 | 136,08K |
| 2026-09-01 | KRW 5.280,00 | -%1,31 | KRW 5.350,00 | KRW 5.350,00 | KRW 5.230,00 | 28,73K |
| 2026-08-31 | KRW 5.350,00 | -%1,29 | KRW 5.340,00 | KRW 5.360,00 | KRW 5.230,00 | 26,47K |
| 2026-08-28 | KRW 5.420,00 | +%2,65 | KRW 5.210,00 | KRW 5.490,00 | KRW 5.210,00 | 95,76K |
| 2026-08-27 | KRW 5.280,00 | -%2,58 | KRW 5.290,00 | KRW 5.360,00 | KRW 5.150,00 | 76,86K |
| 2026-08-26 | KRW 5.420,00 | +%2,07 | KRW 5.300,00 | KRW 5.600,00 | KRW 5.190,00 | 165,48K |
| 2026-08-25 | KRW 5.310,00 | -%3,98 | KRW 5.440,00 | KRW 5.560,00 | KRW 5.050,00 | 114,37K |
| 2026-08-24 | KRW 5.530,00 | +%0,91 | KRW 5.420,00 | KRW 5.790,00 | KRW 5.390,00 | 115,90K |
| 2026-08-21 | KRW 5.480,00 | -%3,35 | KRW 5.670,00 | KRW 5.670,00 | KRW 5.410,00 | 84,85K |
| 2026-08-20 | KRW 5.670,00 | +%0,53 | KRW 5.670,00 | KRW 5.690,00 | KRW 5.450,00 | 69,76K |
| 2026-08-19 | KRW 5.640,00 | +%2,36 | KRW 5.510,00 | KRW 5.690,00 | KRW 5.460,00 | 74,77K |
| 2026-08-18 | KRW 5.510,00 | -%0,90 | KRW 5.560,00 | KRW 5.600,00 | KRW 5.300,00 | 53,65K |
| 2026-08-14 | KRW 5.560,00 | +%2,58 | KRW 5.450,00 | KRW 5.570,00 | KRW 5.380,00 | 44,06K |
| 2026-08-13 | KRW 5.420,00 | +%0,93 | KRW 5.400,00 | KRW 5.920,00 | KRW 5.360,00 | 128,04K |
| 2026-08-12 | KRW 5.370,00 | -%1,83 | KRW 5.450,00 | KRW 5.630,00 | KRW 5.200,00 | 112,79K |
| 2026-08-11 | KRW 5.470,00 | +%3,01 | KRW 5.310,00 | KRW 5.470,00 | KRW 5.310,00 | 105,59K |
| 2026-08-10 | KRW 5.310,00 | +%2,31 | KRW 5.120,00 | KRW 5.390,00 | KRW 5.120,00 | 98,77K |
| 2026-08-07 | KRW 5.190,00 | +%0,97 | KRW 5.150,00 | KRW 5.240,00 | KRW 5.140,00 | 57,88K |
| 2026-08-06 | KRW 5.140,00 | +%0,19 | KRW 5.130,00 | KRW 5.220,00 | KRW 5.120,00 | 46,50K |
| 2026-08-05 | KRW 5.130,00 | +%1,79 | KRW 5.120,00 | KRW 5.150,00 | KRW 5.040,00 | 48,67K |
| 2026-08-04 | KRW 5.040,00 | %0,00 | KRW 4.995,00 | KRW 5.100,00 | KRW 4.905,00 | 71,31K |
| 2026-08-03 | KRW 5.040,00 | -%0,98 | KRW 5.090,00 | KRW 5.090,00 | KRW 4.960,00 | 51,02K |
| 2026-07-31 | KRW 5.090,00 | +%2,93 | KRW 4.990,00 | KRW 5.280,00 | KRW 4.850,00 | 162,08K |
| 2026-07-30 | KRW 4.945,00 | +%1,96 | KRW 4.825,00 | KRW 5.030,00 | KRW 4.775,00 | 93,35K |
| 2026-07-29 | KRW 4.850,00 | -%2,81 | KRW 5.030,00 | KRW 5.050,00 | KRW 4.740,00 | 108,69K |
| 2026-07-28 | KRW 4.990,00 | +%3,63 | KRW 4.815,00 | KRW 5.030,00 | KRW 4.700,00 | 198,16K |
| 2026-07-27 | KRW 4.815,00 | -%0,93 | KRW 4.800,00 | KRW 5.100,00 | KRW 4.760,00 | 116,29K |
| 2026-07-24 | KRW 4.860,00 | +%0,21 | KRW 4.825,00 | KRW 5.000,00 | KRW 4.810,00 | 63,69K |
| 2026-07-23 | KRW 4.850,00 | +%4,08 | KRW 4.605,00 | KRW 4.850,00 | KRW 4.605,00 | 81,83K |
| 2026-07-22 | KRW 4.660,00 | +%0,43 | KRW 4.640,00 | KRW 4.760,00 | KRW 4.605,00 | 104,99K |
| 2026-07-21 | KRW 4.640,00 | +%0,76 | KRW 4.580,00 | KRW 4.655,00 | KRW 4.580,00 | 82,35K |
| 2026-07-20 | KRW 4.605,00 | -%0,43 | KRW 4.515,00 | KRW 4.745,00 | KRW 4.515,00 | 112,21K |
| 2026-07-16 | KRW 4.625,00 | -%0,64 | KRW 4.800,00 | KRW 4.800,00 | KRW 4.565,00 | 170,72K |
| 2026-07-15 | KRW 4.655,00 | +%0,76 | KRW 4.665,00 | KRW 4.845,00 | KRW 4.620,00 | 106,09K |
| 2026-07-14 | KRW 4.620,00 | -%1,07 | KRW 4.670,00 | KRW 4.785,00 | KRW 4.615,00 | 76,58K |
| 2026-07-13 | KRW 4.670,00 | -%1,48 | KRW 4.740,00 | KRW 4.890,00 | KRW 4.635,00 | 124,43K |
| 2026-07-10 | KRW 4.740,00 | +%1,72 | KRW 4.660,00 | KRW 4.815,00 | KRW 4.660,00 | 52,92K |
| 2026-07-09 | KRW 4.660,00 | -%3,82 | KRW 4.795,00 | KRW 5.000,00 | KRW 4.660,00 | 125,68K |
| 2026-07-08 | KRW 4.845,00 | -%2,12 | KRW 4.950,00 | KRW 5.040,00 | KRW 4.755,00 | 80,96K |
| 2026-07-07 | KRW 4.950,00 | +%1,96 | KRW 4.855,00 | KRW 5.010,00 | KRW 4.650,00 | 152,08K |
| 2026-07-06 | KRW 4.855,00 | +%4,41 | KRW 4.650,00 | KRW 4.900,00 | KRW 4.600,00 | 127,05K |
| 2026-07-03 | KRW 4.650,00 | -%1,38 | KRW 4.715,00 | KRW 4.765,00 | KRW 4.575,00 | 91,62K |
| 2026-07-02 | KRW 4.715,00 | -%2,48 | KRW 4.835,00 | KRW 4.835,00 | KRW 4.650,00 | 106,24K |
| 2026-07-01 | KRW 4.835,00 | +%2,22 | KRW 4.780,00 | KRW 4.910,00 | KRW 4.625,00 | 116,53K |
| 2026-06-30 | KRW 4.730,00 | +%1,72 | KRW 4.575,00 | KRW 4.730,00 | KRW 4.545,00 | 82,76K |
| 2026-06-29 | KRW 4.650,00 | -%3,13 | KRW 4.740,00 | KRW 4.765,00 | KRW 4.535,00 | 138,44K |
| 2026-06-26 | KRW 4.800,00 | +%2,56 | KRW 4.595,00 | KRW 4.800,00 | KRW 4.575,00 | 74,58K |
| 2026-06-25 | KRW 4.680,00 | +%2,07 | KRW 4.590,00 | KRW 4.910,00 | KRW 4.500,00 | 88,35K |
| 2026-06-24 | KRW 4.585,00 | -%2,55 | KRW 4.705,00 | KRW 4.710,00 | KRW 4.510,00 | 97,48K |
| 2026-06-23 | KRW 4.705,00 | -%0,11 | KRW 4.710,00 | KRW 4.805,00 | KRW 4.555,00 | 129,20K |
| 2026-06-22 | KRW 4.710,00 | -%3,68 | KRW 4.885,00 | KRW 4.885,00 | KRW 4.680,00 | 91,10K |
| 2026-06-19 | KRW 4.890,00 | +%0,51 | KRW 4.865,00 | KRW 4.995,00 | KRW 4.565,00 | 125,27K |
| 2026-06-18 | KRW 4.865,00 | +%1,14 | KRW 4.810,00 | KRW 5.060,00 | KRW 4.780,00 | 326,05K |
| 2026-06-17 | KRW 4.810,00 | +%0,73 | KRW 4.785,00 | KRW 4.975,00 | KRW 4.725,00 | 365,04K |
| 2026-06-16 | KRW 4.775,00 | -%5,63 | KRW 5.060,00 | KRW 5.100,00 | KRW 4.770,00 | 415,59K |
| 2026-06-15 | KRW 5.060,00 | +%12,44 | KRW 4.725,00 | KRW 5.090,00 | KRW 4.510,00 | 451,92K |
| 2026-06-12 | KRW 4.500,00 | -%10,36 | KRW 4.970,00 | KRW 5.320,00 | KRW 4.500,00 | 475,22K |
| 2026-06-11 | KRW 5.020,00 | +%12,68 | KRW 4.455,00 | KRW 5.100,00 | KRW 4.455,00 | 755,39K |
| 2026-06-10 | KRW 4.455,00 | +%8,00 | KRW 4.140,00 | KRW 4.520,00 | KRW 4.090,00 | 2 |
| 2026-06-09 | KRW 4.125,00 | +%2,36 | KRW 4.050,00 | KRW 4.290,00 | KRW 4.020,00 | 123,19K |
| 2026-06-08 | KRW 4.030,00 | -%7,46 | KRW 4.200,00 | KRW 4.215,00 | KRW 4.030,00 | 134,34K |
| 2026-06-05 | KRW 4.355,00 | +%1,16 | KRW 4.310,00 | KRW 4.385,00 | KRW 4.280,00 | 79,66K |
| 2026-06-04 | KRW 4.305,00 | -%4,44 | KRW 4.550,00 | KRW 4.570,00 | KRW 4.240,00 | 226,28K |
| 2026-06-02 | KRW 4.505,00 | -%5,26 | KRW 4.755,00 | KRW 4.755,00 | KRW 4.400,00 | 201,44K |
| 2026-06-01 | KRW 4.755,00 | -%5,84 | KRW 5.050,00 | KRW 5.050,00 | KRW 4.755,00 | 147,41K |
| 2026-05-29 | KRW 5.050,00 | -%3,26 | KRW 5.230,00 | KRW 5.230,00 | KRW 4.960,00 | 99,58K |
| 2026-05-28 | KRW 5.220,00 | -%4,57 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.150,00 | 93,59K |
| 2026-05-27 | KRW 5.470,00 | +%0,92 | KRW 5.400,00 | KRW 5.690,00 | KRW 5.210,00 | 328,62K |
| 2026-05-26 | KRW 5.420,00 | +%4,63 | KRW 5.180,00 | KRW 5.690,00 | KRW 5.160,00 | 243,94K |
| 2026-05-22 | KRW 5.180,00 | +%7,02 | KRW 4.835,00 | KRW 5.310,00 | KRW 4.765,00 | 207,84K |
| 2026-05-21 | KRW 4.840,00 | -%2,81 | KRW 4.995,00 | KRW 5.050,00 | KRW 4.770,00 | 352,55K |