TCC Steel Corp. 002710
KRX · Südkorea · Produzierendes Gewerbe
KRW 13.950,00-70,00 (-0,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14.020,00 | +24,73 % | KRW 12.610,00 | KRW 14.140,00 | KRW 12.130,00 | 3,61M |
| 2026-09-29 | KRW 11.240,00 | -3,60 % | KRW 11.480,00 | KRW 11.480,00 | KRW 11.170,00 | 65,77K |
| 2026-09-28 | KRW 11.660,00 | +4,20 % | KRW 11.260,00 | KRW 11.760,00 | KRW 11.150,00 | 108,74K |
| 2026-09-23 | KRW 11.190,00 | -5,65 % | KRW 11.720,00 | KRW 11.720,00 | KRW 11.170,00 | 104,78K |
| 2026-09-22 | KRW 11.860,00 | +3,40 % | KRW 11.630,00 | KRW 11.890,00 | KRW 11.490,00 | 198,53K |
| 2026-09-21 | KRW 11.470,00 | +3,33 % | KRW 11.500,00 | KRW 11.630,00 | KRW 11.310,00 | 161,85K |
| 2026-09-18 | KRW 11.100,00 | -1,86 % | KRW 11.480,00 | KRW 11.590,00 | KRW 11.100,00 | 148,62K |
| 2026-09-17 | KRW 11.310,00 | -1,57 % | KRW 11.360,00 | KRW 11.470,00 | KRW 11.300,00 | 106,78K |
| 2026-09-16 | KRW 11.490,00 | -2,71 % | KRW 11.690,00 | KRW 11.710,00 | KRW 11.270,00 | 126,18K |
| 2026-09-15 | KRW 11.810,00 | -4,14 % | KRW 12.100,00 | KRW 12.140,00 | KRW 11.510,00 | 185,45K |
| 2026-09-14 | KRW 12.320,00 | +4,41 % | KRW 12.150,00 | KRW 12.370,00 | KRW 11.930,00 | 381,46K |
| 2026-09-11 | KRW 11.800,00 | +0,51 % | KRW 12.000,00 | KRW 12.100,00 | KRW 11.660,00 | 257,00K |
| 2026-09-10 | KRW 11.740,00 | -2,33 % | KRW 12.000,00 | KRW 12.390,00 | KRW 11.520,00 | 594,27K |
| 2026-09-09 | KRW 12.020,00 | +10,07 % | KRW 10.990,00 | KRW 12.690,00 | KRW 10.580,00 | 811,92K |
| 2026-09-08 | KRW 10.920,00 | -1,09 % | KRW 11.300,00 | KRW 11.550,00 | KRW 10.500,00 | 179,04K |
| 2026-09-07 | KRW 11.040,00 | -1,25 % | KRW 11.130,00 | KRW 11.510,00 | KRW 10.940,00 | 179,82K |
| 2026-09-04 | KRW 11.180,00 | -4,44 % | KRW 11.200,00 | KRW 11.350,00 | KRW 10.900,00 | 245,08K |
| 2026-09-03 | KRW 11.700,00 | +7,83 % | KRW 13.090,00 | KRW 13.770,00 | KRW 11.660,00 | 1,69M |
| 2026-09-02 | KRW 10.850,00 | -6,22 % | KRW 11.210,00 | KRW 11.330,00 | KRW 10.700,00 | 46,51K |
| 2026-09-01 | KRW 11.570,00 | +1,31 % | KRW 11.730,00 | KRW 11.750,00 | KRW 11.350,00 | 80,82K |
| 2026-08-31 | KRW 11.420,00 | +0,18 % | KRW 11.160,00 | KRW 11.420,00 | KRW 10.350,00 | 42,11K |
| 2026-08-28 | KRW 11.400,00 | -1,04 % | KRW 11.600,00 | KRW 11.630,00 | KRW 11.080,00 | 50,35K |
| 2026-08-27 | KRW 11.520,00 | +5,69 % | KRW 10.920,00 | KRW 11.520,00 | KRW 10.700,00 | 72,24K |
| 2026-08-26 | KRW 10.900,00 | +1,87 % | KRW 10.620,00 | KRW 11.020,00 | KRW 10.510,00 | 42,92K |
| 2026-08-25 | KRW 10.700,00 | +2,88 % | KRW 10.320,00 | KRW 10.700,00 | KRW 9.950,00 | 43,16K |
| 2026-08-24 | KRW 10.400,00 | +5,26 % | KRW 10.000,00 | KRW 10.540,00 | KRW 10.000,00 | 58,47K |
| 2026-08-21 | KRW 9.880,00 | -4,45 % | KRW 10.200,00 | KRW 10.250,00 | KRW 9.760,00 | 34,46K |
| 2026-08-20 | KRW 10.340,00 | +2,07 % | KRW 10.260,00 | KRW 10.520,00 | KRW 10.150,00 | 26,51K |
| 2026-08-19 | KRW 10.130,00 | +2,22 % | KRW 9.890,00 | KRW 10.190,00 | KRW 9.580,00 | 41,00K |
| 2026-08-18 | KRW 9.910,00 | -5,17 % | KRW 10.470,00 | KRW 10.550,00 | KRW 9.810,00 | 63,34K |
| 2026-08-14 | KRW 10.450,00 | +1,36 % | KRW 10.500,00 | KRW 10.710,00 | KRW 10.230,00 | 27,35K |
| 2026-08-13 | KRW 10.310,00 | -0,87 % | KRW 10.680,00 | KRW 10.680,00 | KRW 10.300,00 | 29,43K |
| 2026-08-12 | KRW 10.400,00 | 0,00 % | KRW 10.410,00 | KRW 10.500,00 | KRW 10.210,00 | 31,82K |
| 2026-08-11 | KRW 10.400,00 | -1,52 % | KRW 10.390,00 | KRW 10.650,00 | KRW 10.320,00 | 48,16K |
| 2026-08-10 | KRW 10.560,00 | +6,67 % | KRW 10.030,00 | KRW 10.570,00 | KRW 9.870,00 | 73,63K |
| 2026-08-07 | KRW 9.900,00 | +3,45 % | KRW 9.870,00 | KRW 10.100,00 | KRW 9.520,00 | 91,50K |
| 2026-08-06 | KRW 9.570,00 | 0,00 % | KRW 9.660,00 | KRW 9.840,00 | KRW 9.320,00 | 52,65K |
| 2026-08-05 | KRW 9.570,00 | +5,75 % | KRW 9.300,00 | KRW 9.590,00 | KRW 9.250,00 | 69,09K |
| 2026-08-04 | KRW 9.050,00 | +2,72 % | KRW 8.820,00 | KRW 9.150,00 | KRW 8.820,00 | 73,52K |
| 2026-08-03 | KRW 8.810,00 | +6,66 % | KRW 8.110,00 | KRW 9.010,00 | KRW 8.110,00 | 63,49K |
| 2026-07-31 | KRW 8.260,00 | +9,40 % | KRW 7.800,00 | KRW 8.390,00 | KRW 7.760,00 | 60,86K |
| 2026-07-30 | KRW 7.550,00 | +2,17 % | KRW 6.310,00 | KRW 7.950,00 | KRW 6.310,00 | 89,61K |
| 2026-07-29 | KRW 7.390,00 | -8,99 % | KRW 8.000,00 | KRW 8.330,00 | KRW 7.160,00 | 100,86K |
| 2026-07-28 | KRW 8.120,00 | -8,35 % | KRW 8.510,00 | KRW 8.750,00 | KRW 8.060,00 | 60,31K |
| 2026-07-27 | KRW 8.860,00 | -0,11 % | KRW 9.060,00 | KRW 9.140,00 | KRW 8.800,00 | 29,03K |
| 2026-07-24 | KRW 8.870,00 | -4,62 % | KRW 9.150,00 | KRW 9.300,00 | KRW 8.810,00 | 45,13K |
| 2026-07-23 | KRW 9.300,00 | +7,02 % | KRW 8.860,00 | KRW 9.300,00 | KRW 8.860,00 | 51,92K |
| 2026-07-22 | KRW 8.690,00 | +1,40 % | KRW 8.770,00 | KRW 9.100,00 | KRW 8.690,00 | 48,08K |
| 2026-07-21 | KRW 8.570,00 | -1,83 % | KRW 8.560,00 | KRW 8.850,00 | KRW 8.460,00 | 69,26K |
| 2026-07-20 | KRW 8.730,00 | -3,00 % | KRW 8.520,00 | KRW 8.950,00 | KRW 8.520,00 | 69,12K |
| 2026-07-16 | KRW 9.000,00 | -3,43 % | KRW 9.390,00 | KRW 9.390,00 | KRW 8.980,00 | 38,65K |
| 2026-07-15 | KRW 9.320,00 | +6,51 % | KRW 8.920,00 | KRW 9.420,00 | KRW 8.900,00 | 43,18K |
| 2026-07-14 | KRW 8.750,00 | -3,74 % | KRW 8.870,00 | KRW 9.110,00 | KRW 8.520,00 | 93,34K |
| 2026-07-13 | KRW 9.090,00 | -5,11 % | KRW 9.690,00 | KRW 9.910,00 | KRW 9.010,00 | 59,54K |
| 2026-07-10 | KRW 9.580,00 | +8,74 % | KRW 8.850,00 | KRW 9.750,00 | KRW 8.850,00 | 79,69K |
| 2026-07-09 | KRW 8.810,00 | -1,56 % | KRW 8.740,00 | KRW 9.250,00 | KRW 8.740,00 | 55,88K |
| 2026-07-08 | KRW 8.950,00 | -5,69 % | KRW 9.280,00 | KRW 9.450,00 | KRW 8.820,00 | 71,96K |
| 2026-07-07 | KRW 9.490,00 | -3,36 % | KRW 9.830,00 | KRW 10.140,00 | KRW 9.250,00 | 81,08K |
| 2026-07-06 | KRW 9.820,00 | -3,16 % | KRW 10.040,00 | KRW 10.290,00 | KRW 9.650,00 | 48,83K |
| 2026-07-03 | KRW 10.140,00 | +2,11 % | KRW 9.890,00 | KRW 10.190,00 | KRW 9.600,00 | 49,81K |
| 2026-07-02 | KRW 9.930,00 | -3,40 % | KRW 10.210,00 | KRW 10.320,00 | KRW 9.930,00 | 58,52K |
| 2026-07-01 | KRW 10.280,00 | -1,63 % | KRW 10.420,00 | KRW 10.650,00 | KRW 10.200,00 | 79,16K |
| 2026-06-30 | KRW 10.450,00 | -5,52 % | KRW 11.170,00 | KRW 11.260,00 | KRW 10.430,00 | 50,43K |
| 2026-06-29 | KRW 11.060,00 | +15,21 % | KRW 9.480,00 | KRW 11.060,00 | KRW 9.480,00 | 116,73K |
| 2026-06-26 | KRW 9.600,00 | -6,25 % | KRW 10.090,00 | KRW 10.240,00 | KRW 9.410,00 | 109,03K |
| 2026-06-25 | KRW 10.240,00 | -5,36 % | KRW 10.800,00 | KRW 11.160,00 | KRW 9.750,00 | 85,85K |
| 2026-06-24 | KRW 10.820,00 | -1,37 % | KRW 10.850,00 | KRW 11.280,00 | KRW 10.520,00 | 106,13K |
| 2026-06-23 | KRW 10.970,00 | -7,43 % | KRW 11.720,00 | KRW 11.980,00 | KRW 10.970,00 | 100,21K |
| 2026-06-22 | KRW 11.850,00 | -3,66 % | KRW 12.250,00 | KRW 12.280,00 | KRW 11.810,00 | 59,36K |
| 2026-06-19 | KRW 12.300,00 | -3,15 % | KRW 12.510,00 | KRW 12.680,00 | KRW 11.950,00 | 102,69K |
| 2026-06-18 | KRW 12.700,00 | -6,13 % | KRW 13.310,00 | KRW 13.440,00 | KRW 12.670,00 | 69,45K |
| 2026-06-17 | KRW 13.530,00 | +2,89 % | KRW 13.950,00 | KRW 14.450,00 | KRW 13.500,00 | 189,08K |
| 2026-06-16 | KRW 13.150,00 | -1,42 % | KRW 13.450,00 | KRW 13.500,00 | KRW 12.900,00 | 56,32K |
| 2026-06-15 | KRW 13.340,00 | +2,62 % | KRW 13.400,00 | KRW 13.490,00 | KRW 13.000,00 | 75,18K |
| 2026-06-12 | KRW 13.000,00 | +8,88 % | KRW 12.420,00 | KRW 13.300,00 | KRW 12.410,00 | 94,86K |
| 2026-06-11 | KRW 11.940,00 | -0,08 % | KRW 11.480,00 | KRW 12.350,00 | KRW 11.360,00 | 59,17K |
| 2026-06-10 | KRW 11.950,00 | -0,33 % | KRW 11.800,00 | KRW 12.420,00 | KRW 11.620,00 | 86,61K |
| 2026-06-09 | KRW 11.990,00 | +3,10 % | KRW 11.480,00 | KRW 12.220,00 | KRW 11.480,00 | 107,61K |
| 2026-06-08 | KRW 11.630,00 | -9,49 % | KRW 11.150,00 | KRW 12.040,00 | KRW 11.150,00 | 137,82K |
| 2026-06-05 | KRW 12.850,00 | -5,58 % | KRW 13.200,00 | KRW 13.610,00 | KRW 12.690,00 | 127,26K |
| 2026-06-04 | KRW 13.610,00 | 0,00 % | KRW 13.630,00 | KRW 14.290,00 | KRW 13.570,00 | 81,74K |
| 2026-06-02 | KRW 13.610,00 | -5,62 % | KRW 13.800,00 | KRW 14.360,00 | KRW 13.450,00 | 168,42K |
| 2026-06-01 | KRW 14.420,00 | -5,38 % | KRW 14.930,00 | KRW 15.220,00 | KRW 14.300,00 | 212,50K |
| 2026-05-29 | KRW 15.240,00 | -4,57 % | KRW 16.080,00 | KRW 16.160,00 | KRW 15.020,00 | 113,30K |
| 2026-05-28 | KRW 15.970,00 | -1,60 % | KRW 16.420,00 | KRW 16.680,00 | KRW 15.320,00 | 125,82K |
| 2026-05-27 | KRW 16.230,00 | -4,53 % | KRW 16.960,00 | KRW 17.190,00 | KRW 16.030,00 | 164,44K |
| 2026-05-26 | KRW 17.000,00 | -0,76 % | KRW 17.260,00 | KRW 17.630,00 | KRW 16.810,00 | 151,79K |
| 2026-05-22 | KRW 17.130,00 | +8,35 % | KRW 16.810,00 | KRW 17.230,00 | KRW 16.530,00 | 169,19K |
| 2026-05-21 | KRW 15.810,00 | +6,54 % | KRW 15.190,00 | KRW 15.870,00 | KRW 15.140,00 | 140,92K |
| 2026-05-20 | KRW 14.840,00 | -6,67 % | KRW 15.600,00 | KRW 15.890,00 | KRW 14.570,00 | 197,05K |