Hanil Iron & Steel Co., Ltd 002220
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.810,00-15,00 (-0,53 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.825,00 | +0,71 % | KRW 2.900,00 | KRW 2.905,00 | KRW 2.725,00 | 132,62K |
| 2026-09-30 | KRW 2.805,00 | +2,75 % | KRW 2.760,00 | KRW 2.815,00 | KRW 2.700,00 | 102,12K |
| 2026-09-29 | KRW 2.730,00 | -4,21 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.685,00 | 245,24K |
| 2026-09-28 | KRW 2.850,00 | -0,70 % | KRW 2.870,00 | KRW 2.950,00 |
| KRW 2.815,00 |
| 139,30K |
| 2026-09-23 | KRW 2.870,00 | -2,71 % | KRW 2.960,00 | KRW 2.970,00 | KRW 2.855,00 | 95,93K |
| 2026-09-22 | KRW 2.950,00 | +1,37 % | KRW 2.950,00 | KRW 2.955,00 | KRW 2.850,00 | 103,87K |
| 2026-09-21 | KRW 2.910,00 | -1,85 % | KRW 2.990,00 | KRW 2.995,00 | KRW 2.850,00 | 93,89K |
| 2026-09-18 | KRW 2.965,00 | +1,19 % | KRW 2.950,00 | KRW 3.055,00 | KRW 2.900,00 | 168,12K |
| 2026-09-17 | KRW 2.930,00 | -0,51 % | KRW 2.940,00 | KRW 2.975,00 | KRW 2.850,00 | 140,00K |
| 2026-09-16 | KRW 2.945,00 | -2,64 % | KRW 3.030,00 | KRW 3.035,00 | KRW 2.900,00 | 115,91K |
| 2026-09-15 | KRW 3.025,00 | -1,63 % | KRW 3.050,00 | KRW 3.120,00 | KRW 2.990,00 | 81,80K |
| 2026-09-14 | KRW 3.075,00 | -3,45 % | KRW 3.140,00 | KRW 3.170,00 | KRW 3.030,00 | 131,97K |
| 2026-09-11 | KRW 3.185,00 | 0,00 % | KRW 3.150,00 | KRW 3.230,00 | KRW 3.135,00 | 113,63K |
| 2026-09-10 | KRW 3.185,00 | +0,47 % | KRW 3.165,00 | KRW 3.200,00 | KRW 3.105,00 | 58,09K |
| 2026-09-09 | KRW 3.170,00 | +1,28 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.090,00 | 121,94K |
| 2026-09-08 | KRW 3.130,00 | +2,79 % | KRW 3.040,00 | KRW 3.205,00 | KRW 3.005,00 | 139,71K |
| 2026-09-07 | KRW 3.045,00 | +1,00 % | KRW 3.030,00 | KRW 3.055,00 | KRW 2.960,00 | 124,22K |
| 2026-09-04 | KRW 3.015,00 | +3,79 % | KRW 2.940,00 | KRW 3.045,00 | KRW 2.910,00 | 150,80K |
| 2026-09-03 | KRW 2.905,00 | -2,84 % | KRW 3.000,00 | KRW 3.080,00 | KRW 2.900,00 | 148,27K |
| 2026-09-02 | KRW 2.990,00 | -0,99 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.925,00 | 71,81K |
| 2026-09-01 | KRW 3.020,00 | +1,17 % | KRW 2.995,00 | KRW 3.025,00 | KRW 2.930,00 | 63,22K |
| 2026-08-31 | KRW 2.985,00 | +1,88 % | KRW 2.900,00 | KRW 2.990,00 | KRW 2.820,00 | 87,31K |
| 2026-08-28 | KRW 2.930,00 | +1,56 % | KRW 2.915,00 | KRW 2.985,00 | KRW 2.885,00 | 89,33K |
| 2026-08-27 | KRW 2.885,00 | -1,54 % | KRW 2.945,00 | KRW 2.960,00 | KRW 2.860,00 | 70,23K |
| 2026-08-26 | KRW 2.930,00 | +2,27 % | KRW 2.900,00 | KRW 2.955,00 | KRW 2.850,00 | 122,74K |
| 2026-08-25 | KRW 2.865,00 | +2,32 % | KRW 2.800,00 | KRW 2.870,00 | KRW 2.685,00 | 90,78K |
| 2026-08-24 | KRW 2.800,00 | +1,45 % | KRW 2.785,00 | KRW 2.885,00 | KRW 2.705,00 | 174,70K |
| 2026-08-21 | KRW 2.760,00 | -3,83 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.745,00 | 223,64K |
| 2026-08-20 | KRW 2.870,00 | -1,03 % | KRW 2.930,00 | KRW 2.980,00 | KRW 2.825,00 | 271,49K |
| 2026-08-19 | KRW 2.900,00 | -9,80 % | KRW 3.100,00 | KRW 3.135,00 | KRW 2.900,00 | 410,06K |
| 2026-08-18 | KRW 3.215,00 | -3,16 % | KRW 3.470,00 | KRW 3.610,00 | KRW 3.140,00 | 1,05M |
| 2026-08-14 | KRW 3.320,00 | -7,91 % | KRW 3.605,00 | KRW 3.685,00 | KRW 3.180,00 | 614,09K |
| 2026-08-13 | KRW 3.605,00 | +0,98 % | KRW 3.580,00 | KRW 3.775,00 | KRW 3.455,00 | 354,02K |
| 2026-08-12 | KRW 3.570,00 | -0,28 % | KRW 3.590,00 | KRW 3.655,00 | KRW 3.530,00 | 190,51K |
| 2026-08-11 | KRW 3.580,00 | -7,13 % | KRW 3.825,00 | KRW 3.855,00 | KRW 3.510,00 | 433,17K |
| 2026-08-10 | KRW 3.855,00 | -5,51 % | KRW 4.145,00 | KRW 4.285,00 | KRW 3.725,00 | 581,11K |
| 2026-08-07 | KRW 4.080,00 | +5,02 % | KRW 3.980,00 | KRW 4.120,00 | KRW 3.755,00 | 258,06K |
| 2026-08-06 | KRW 3.885,00 | +1,30 % | KRW 3.900,00 | KRW 4.030,00 | KRW 3.730,00 | 217,79K |
| 2026-08-05 | KRW 3.835,00 | +8,18 % | KRW 3.645,00 | KRW 3.995,00 | KRW 3.620,00 | 361,56K |
| 2026-08-04 | KRW 3.545,00 | +4,11 % | KRW 3.450,00 | KRW 3.620,00 | KRW 3.380,00 | 202,46K |
| 2026-08-03 | KRW 3.405,00 | +18,23 % | KRW 3.000,00 | KRW 3.490,00 | KRW 2.910,00 | 784,17K |
| 2026-07-31 | KRW 2.880,00 | +12,94 % | KRW 2.565,00 | KRW 2.900,00 | KRW 2.565,00 | 217,96K |
| 2026-07-30 | KRW 2.550,00 | -0,20 % | KRW 2.505,00 | KRW 2.665,00 | KRW 2.470,00 | 209,61K |
| 2026-07-29 | KRW 2.555,00 | -3,04 % | KRW 2.655,00 | KRW 2.680,00 | KRW 2.330,00 | 370,39K |
| 2026-07-28 | KRW 2.635,00 | -12,46 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.585,00 | 524,70K |
| 2026-07-27 | KRW 3.010,00 | -0,33 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.920,00 | 178,55K |
| 2026-07-24 | KRW 3.020,00 | -11,95 % | KRW 3.430,00 | KRW 3.465,00 | KRW 2.970,00 | 600,70K |
| 2026-07-23 | KRW 3.430,00 | -4,72 % | KRW 3.505,00 | KRW 3.610,00 | KRW 3.265,00 | 462,42K |
| 2026-07-22 | KRW 3.600,00 | -9,55 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.420,00 | 540,74K |
| 2026-07-21 | KRW 3.980,00 | -0,50 % | KRW 4.005,00 | KRW 4.080,00 | KRW 3.810,00 | 122,36K |
| 2026-07-20 | KRW 4.000,00 | -4,76 % | KRW 4.060,00 | KRW 4.240,00 | KRW 3.990,00 | 104,35K |
| 2026-07-16 | KRW 4.200,00 | -3,34 % | KRW 4.345,00 | KRW 4.385,00 | KRW 4.110,00 | 88,61K |
| 2026-07-15 | KRW 4.345,00 | -1,14 % | KRW 4.455,00 | KRW 4.490,00 | KRW 4.225,00 | 145,17K |
| 2026-07-14 | KRW 4.395,00 | -1,12 % | KRW 4.445,00 | KRW 4.495,00 | KRW 4.200,00 | 270,82K |
| 2026-07-13 | KRW 4.445,00 | +2,30 % | KRW 4.400,00 | KRW 4.595,00 | KRW 4.325,00 | 146,32K |
| 2026-07-10 | KRW 4.345,00 | +3,08 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.150,00 | 65,06K |
| 2026-07-09 | KRW 4.215,00 | +6,71 % | KRW 3.950,00 | KRW 4.255,00 | KRW 3.880,00 | 115,99K |
| 2026-07-08 | KRW 3.950,00 | +0,77 % | KRW 3.910,00 | KRW 4.155,00 | KRW 3.660,00 | 413,02K |
| 2026-07-07 | KRW 3.920,00 | -10,60 % | KRW 4.230,00 | KRW 4.330,00 | KRW 3.685,00 | 420,65K |
| 2026-07-06 | KRW 4.385,00 | +2,93 % | KRW 4.350,00 | KRW 4.770,00 | KRW 4.280,00 | 327,09K |
| 2026-07-03 | KRW 4.260,00 | +0,95 % | KRW 4.220,00 | KRW 4.285,00 | KRW 4.040,00 | 109,36K |
| 2026-07-02 | KRW 4.220,00 | -3,21 % | KRW 4.360,00 | KRW 4.395,00 | KRW 4.150,00 | 192,21K |
| 2026-07-01 | KRW 4.360,00 | +3,69 % | KRW 4.100,00 | KRW 4.665,00 | KRW 3.967,00 | 248,07K |
| 2026-06-30 | KRW 4.205,00 | -1,06 % | KRW 4.250,00 | KRW 4.400,00 | KRW 3.950,00 | 221,53K |
| 2026-06-29 | KRW 4.250,00 | -1,85 % | KRW 4.290,00 | KRW 4.440,00 | KRW 4.115,00 | 145,77K |
| 2026-06-26 | KRW 4.330,00 | -7,18 % | KRW 4.665,00 | KRW 4.765,00 | KRW 4.110,00 | 254,96K |
| 2026-06-25 | KRW 4.665,00 | +2,30 % | KRW 4.600,00 | KRW 4.795,00 | KRW 4.540,00 | 134,62K |
| 2026-06-24 | KRW 4.560,00 | -2,77 % | KRW 4.680,00 | KRW 4.850,00 | KRW 4.365,00 | 216,44K |
| 2026-06-23 | KRW 4.690,00 | -7,68 % | KRW 5.070,00 | KRW 5.150,00 | KRW 4.670,00 | 255,24K |
| 2026-06-22 | KRW 5.080,00 | -0,20 % | KRW 5.090,00 | KRW 5.310,00 | KRW 4.965,00 | 165,44K |
| 2026-06-19 | KRW 5.090,00 | +1,60 % | KRW 5.010,00 | KRW 5.300,00 | KRW 4.965,00 | 200,59K |
| 2026-06-18 | KRW 5.010,00 | -1,57 % | KRW 5.240,00 | KRW 5.470,00 | KRW 4.995,00 | 325,97K |
| 2026-06-17 | KRW 5.090,00 | -5,39 % | KRW 5.280,00 | KRW 5.640,00 | KRW 4.880,00 | 355,78K |
| 2026-06-16 | KRW 5.380,00 | -4,78 % | KRW 5.540,00 | KRW 5.550,00 | KRW 5.150,00 | 224,83K |
| 2026-06-15 | KRW 5.650,00 | -4,24 % | KRW 6.090,00 | KRW 6.100,00 | KRW 5.490,00 | 355,10K |
| 2026-06-12 | KRW 5.900,00 | +2,79 % | KRW 5.740,00 | KRW 6.150,00 | KRW 5.690,00 | 243,02K |
| 2026-06-11 | KRW 5.740,00 | -2,21 % | KRW 5.740,00 | KRW 5.850,00 | KRW 5.630,00 | 239,82K |
| 2026-06-10 | KRW 5.870,00 | +3,35 % | KRW 5.690,00 | KRW 6.470,00 | KRW 5.570,00 | 4,38K |
| 2026-06-09 | KRW 5.680,00 | +7,78 % | KRW 5.270,00 | KRW 5.890,00 | KRW 5.120,00 | 584,59K |
| 2026-06-08 | KRW 5.270,00 | +9,68 % | KRW 4.740,00 | KRW 5.630,00 | KRW 4.560,00 | 1,10M |
| 2026-06-05 | KRW 4.805,00 | +2,78 % | KRW 4.610,00 | KRW 4.975,00 | KRW 4.570,00 | 270,24K |
| 2026-06-04 | KRW 4.675,00 | -15,77 % | KRW 5.400,00 | KRW 5.890,00 | KRW 4.500,00 | 809,82K |
| 2026-06-02 | KRW 5.550,00 | +2,40 % | KRW 5.530,00 | KRW 5.710,00 | KRW 5.260,00 | 494,72K |
| 2026-06-01 | KRW 5.420,00 | +8,94 % | KRW 4.980,00 | KRW 5.530,00 | KRW 4.810,00 | 456,77K |
| 2026-05-29 | KRW 4.975,00 | -2,26 % | KRW 5.380,00 | KRW 5.380,00 | KRW 4.950,00 | 181,00K |
| 2026-05-28 | KRW 5.090,00 | -1,74 % | KRW 5.090,00 | KRW 5.240,00 | KRW 4.905,00 | 251,92K |
| 2026-05-27 | KRW 5.180,00 | +10,21 % | KRW 4.710,00 | KRW 5.340,00 | KRW 4.700,00 | 694,54K |
| 2026-05-26 | KRW 4.700,00 | +3,30 % | KRW 4.625,00 | KRW 4.745,00 | KRW 4.460,00 | 275,64K |
| 2026-05-22 | KRW 4.550,00 | 0,00 % | KRW 4.550,00 | KRW 4.675,00 | KRW 4.415,00 | 145,74K |
| 2026-05-21 | KRW 4.550,00 | 0,00 % | KRW 4.600,00 | KRW 4.900,00 | KRW 4.435,00 | 119,64K |