N.I. Steel Co., Ltd. 008260
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 3.325,00+10,00 (+0,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.325,00 | +0,30 % | KRW 3.320,00 | KRW 3.350,00 | KRW 3.300,00 | 45,89K |
| 2026-10-01 | KRW 3.315,00 | -1,63 % | KRW 3.460,00 | KRW 3.575,00 | KRW 3.305,00 | 120,36K |
| 2026-09-30 | KRW 3.370,00 | +2,12 % | KRW 3.355,00 | KRW 3.405,00 | KRW 3.330,00 | 88,83K |
| 2026-09-29 | KRW 3.300,00 | 0,00 % | KRW 3.315,00 | KRW 3.315,00 |
| KRW 3.260,00 |
| 16,93K |
| 2026-09-28 | KRW 3.300,00 | +1,54 % | KRW 3.275,00 | KRW 3.355,00 | KRW 3.235,00 | 49,79K |
| 2026-09-23 | KRW 3.250,00 | -0,76 % | KRW 3.285,00 | KRW 3.285,00 | KRW 3.230,00 | 42,29K |
| 2026-09-22 | KRW 3.275,00 | 0,00 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.255,00 | 26,05K |
| 2026-09-21 | KRW 3.275,00 | -3,53 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.275,00 | 69,27K |
| 2026-09-18 | KRW 3.395,00 | +3,82 % | KRW 3.290,00 | KRW 3.480,00 | KRW 3.260,00 | 139,27K |
| 2026-09-17 | KRW 3.270,00 | -0,30 % | KRW 3.270,00 | KRW 3.310,00 | KRW 3.240,00 | 88,13K |
| 2026-09-16 | KRW 3.280,00 | -1,35 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.270,00 | 47,85K |
| 2026-09-15 | KRW 3.325,00 | +0,30 % | KRW 3.305,00 | KRW 3.365,00 | KRW 3.305,00 | 34,51K |
| 2026-09-14 | KRW 3.315,00 | -1,63 % | KRW 3.340,00 | KRW 3.355,00 | KRW 3.285,00 | 169,35K |
| 2026-09-11 | KRW 3.370,00 | -2,32 % | KRW 3.415,00 | KRW 3.430,00 | KRW 3.355,00 | 43,19K |
| 2026-09-10 | KRW 3.450,00 | -0,29 % | KRW 3.505,00 | KRW 3.525,00 | KRW 3.400,00 | 47,63K |
| 2026-09-09 | KRW 3.460,00 | +1,32 % | KRW 3.460,00 | KRW 3.520,00 | KRW 3.420,00 | 94,50K |
| 2026-09-08 | KRW 3.415,00 | +0,29 % | KRW 3.405,00 | KRW 3.470,00 | KRW 3.395,00 | 74,52K |
| 2026-09-07 | KRW 3.405,00 | -0,44 % | KRW 3.420,00 | KRW 3.475,00 | KRW 3.390,00 | 64,75K |
| 2026-09-04 | KRW 3.420,00 | -2,70 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.405,00 | 68,75K |
| 2026-09-03 | KRW 3.515,00 | +2,78 % | KRW 3.490,00 | KRW 3.660,00 | KRW 3.365,00 | 293,41K |
| 2026-09-02 | KRW 3.420,00 | -4,47 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.410,00 | 111,18K |
| 2026-09-01 | KRW 3.580,00 | +3,62 % | KRW 3.465,00 | KRW 3.625,00 | KRW 3.420,00 | 188,59K |
| 2026-08-31 | KRW 3.455,00 | -3,63 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.445,00 | 53,20K |
| 2026-08-28 | KRW 3.585,00 | +5,13 % | KRW 3.385,00 | KRW 3.632,00 | KRW 3.385,00 | 161,96K |
| 2026-08-27 | KRW 3.410,00 | -0,29 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.365,00 | 29,86K |
| 2026-08-26 | KRW 3.420,00 | -0,58 % | KRW 3.450,00 | KRW 3.475,00 | KRW 3.385,00 | 67,54K |
| 2026-08-25 | KRW 3.440,00 | -0,58 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.305,00 | 224,70K |
| 2026-08-24 | KRW 3.460,00 | -3,76 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.435,00 | 96,90K |
| 2026-08-21 | KRW 3.595,00 | +3,90 % | KRW 3.445,00 | KRW 3.770,00 | KRW 3.380,00 | 637,43K |
| 2026-08-20 | KRW 3.460,00 | +9,67 % | KRW 3.190,00 | KRW 3.550,00 | KRW 3.190,00 | 599,03K |
| 2026-08-19 | KRW 3.155,00 | -2,62 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.145,00 | 99,96K |
| 2026-08-18 | KRW 3.240,00 | +0,31 % | KRW 3.225,00 | KRW 3.245,00 | KRW 3.170,00 | 97,09K |
| 2026-08-14 | KRW 3.230,00 | +2,38 % | KRW 3.195,00 | KRW 3.230,00 | KRW 3.145,00 | 81,02K |
| 2026-08-13 | KRW 3.155,00 | -1,56 % | KRW 3.205,00 | KRW 3.220,00 | KRW 3.140,00 | 89,66K |
| 2026-08-12 | KRW 3.205,00 | -2,58 % | KRW 3.290,00 | KRW 3.300,00 | KRW 3.180,00 | 309,85K |
| 2026-08-11 | KRW 3.290,00 | +0,30 % | KRW 3.255,00 | KRW 3.330,00 | KRW 3.245,00 | 145,12K |
| 2026-08-10 | KRW 3.280,00 | +0,92 % | KRW 3.240,00 | KRW 3.320,00 | KRW 3.205,00 | 57,55K |
| 2026-08-07 | KRW 3.250,00 | -2,26 % | KRW 3.325,00 | KRW 3.345,00 | KRW 3.245,00 | 79,42K |
| 2026-08-06 | KRW 3.325,00 | +3,58 % | KRW 3.200,00 | KRW 3.360,00 | KRW 3.200,00 | 102,56K |
| 2026-08-05 | KRW 3.210,00 | +0,47 % | KRW 3.195,00 | KRW 3.250,00 | KRW 3.195,00 | 72,58K |
| 2026-08-04 | KRW 3.195,00 | +0,63 % | KRW 3.155,00 | KRW 3.210,00 | KRW 3.145,00 | 39,09K |
| 2026-08-03 | KRW 3.175,00 | +2,25 % | KRW 3.215,00 | KRW 3.215,00 | KRW 3.115,00 | 55,16K |
| 2026-07-31 | KRW 3.105,00 | -0,16 % | KRW 3.125,00 | KRW 3.185,00 | KRW 3.085,00 | 78,72K |
| 2026-07-30 | KRW 3.110,00 | +2,13 % | KRW 2.860,00 | KRW 3.190,00 | KRW 2.860,00 | 129,61K |
| 2026-07-29 | KRW 3.045,00 | -1,93 % | KRW 3.120,00 | KRW 3.180,00 | KRW 2.990,00 | 132,77K |
| 2026-07-28 | KRW 3.105,00 | -2,05 % | KRW 3.170,00 | KRW 3.285,00 | KRW 3.060,00 | 66,02K |
| 2026-07-27 | KRW 3.170,00 | +1,77 % | KRW 3.145,00 | KRW 3.345,00 | KRW 3.135,00 | 144,31K |
| 2026-07-24 | KRW 3.115,00 | +0,97 % | KRW 3.095,00 | KRW 3.185,00 | KRW 3.030,00 | 70,53K |
| 2026-07-23 | KRW 3.085,00 | +4,05 % | KRW 2.965,00 | KRW 3.090,00 | KRW 2.965,00 | 22,22K |
| 2026-07-22 | KRW 2.965,00 | -2,63 % | KRW 3.065,00 | KRW 3.075,00 | KRW 2.965,00 | 16,47K |
| 2026-07-21 | KRW 3.045,00 | +2,18 % | KRW 2.995,00 | KRW 3.060,00 | KRW 2.935,00 | 28,95K |
| 2026-07-20 | KRW 2.980,00 | -1,97 % | KRW 3.065,00 | KRW 3.080,00 | KRW 2.955,00 | 47,79K |
| 2026-07-16 | KRW 3.040,00 | -0,33 % | KRW 3.065,00 | KRW 3.075,00 | KRW 3.015,00 | 39,11K |
| 2026-07-15 | KRW 3.050,00 | +2,01 % | KRW 2.990,00 | KRW 3.060,00 | KRW 2.990,00 | 18,78K |
| 2026-07-14 | KRW 2.990,00 | -1,81 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.970,00 | 202,15K |
| 2026-07-13 | KRW 3.045,00 | -2,40 % | KRW 3.120,00 | KRW 3.205,00 | KRW 3.040,00 | 68,90K |
| 2026-07-10 | KRW 3.120,00 | +3,14 % | KRW 3.015,00 | KRW 3.185,00 | KRW 3.015,00 | 65,09K |
| 2026-07-09 | KRW 3.025,00 | -2,10 % | KRW 3.070,00 | KRW 3.100,00 | KRW 2.965,00 | 94,85K |
| 2026-07-08 | KRW 3.090,00 | -0,96 % | KRW 3.120,00 | KRW 3.160,00 | KRW 3.035,00 | 75,45K |
| 2026-07-07 | KRW 3.120,00 | -1,27 % | KRW 3.165,00 | KRW 3.250,00 | KRW 3.085,00 | 103,66K |
| 2026-07-06 | KRW 3.160,00 | +1,61 % | KRW 3.120,00 | KRW 3.210,00 | KRW 3.120,00 | 72,33K |
| 2026-07-03 | KRW 3.110,00 | -1,74 % | KRW 3.175,00 | KRW 3.175,00 | KRW 3.050,00 | 42,33K |
| 2026-07-02 | KRW 3.165,00 | +1,93 % | KRW 3.100,00 | KRW 3.200,00 | KRW 3.000,00 | 133,93K |
| 2026-07-01 | KRW 3.105,00 | +3,85 % | KRW 3.035,00 | KRW 3.115,00 | KRW 2.970,00 | 132,34K |
| 2026-06-30 | KRW 2.990,00 | -1,64 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.955,00 | 64,61K |
| 2026-06-29 | KRW 3.040,00 | +6,67 % | KRW 2.810,00 | KRW 3.040,00 | KRW 2.810,00 | 82,58K |
| 2026-06-26 | KRW 2.850,00 | -0,70 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.800,00 | 73,04K |
| 2026-06-25 | KRW 2.870,00 | -0,35 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.845,00 | 55,63K |
| 2026-06-24 | KRW 2.880,00 | +2,86 % | KRW 2.850,00 | KRW 3.005,00 | KRW 2.820,00 | 75,98K |
| 2026-06-23 | KRW 2.800,00 | -3,45 % | KRW 2.865,00 | KRW 3.015,00 | KRW 2.800,00 | 132,29K |
| 2026-06-22 | KRW 2.900,00 | -2,85 % | KRW 2.985,00 | KRW 2.990,00 | KRW 2.865,00 | 176,13K |
| 2026-06-19 | KRW 2.985,00 | -3,08 % | KRW 3.055,00 | KRW 3.075,00 | KRW 2.930,00 | 121,28K |
| 2026-06-18 | KRW 3.080,00 | -2,07 % | KRW 3.145,00 | KRW 3.145,00 | KRW 3.070,00 | 81,98K |
| 2026-06-17 | KRW 3.145,00 | +0,80 % | KRW 3.165,00 | KRW 3.395,00 | KRW 3.130,00 | 482,14K |
| 2026-06-16 | KRW 3.120,00 | -0,48 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.120,00 | 25,61K |
| 2026-06-15 | KRW 3.135,00 | +1,46 % | KRW 3.090,00 | KRW 3.165,00 | KRW 3.090,00 | 42,46K |
| 2026-06-12 | KRW 3.090,00 | +4,39 % | KRW 2.960,00 | KRW 3.165,00 | KRW 2.960,00 | 112,08K |
| 2026-06-11 | KRW 2.960,00 | -0,84 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.890,00 | 58,98K |
| 2026-06-10 | KRW 2.985,00 | +0,67 % | KRW 2.965,00 | KRW 3.040,00 | KRW 2.930,00 | 46,76K |
| 2026-06-09 | KRW 2.965,00 | +4,04 % | KRW 2.840,00 | KRW 2.970,00 | KRW 2.815,00 | 50,75K |
| 2026-06-08 | KRW 2.850,00 | -6,10 % | KRW 2.985,00 | KRW 2.990,00 | KRW 2.840,00 | 137,63K |
| 2026-06-05 | KRW 3.035,00 | -1,30 % | KRW 3.050,00 | KRW 3.070,00 | KRW 2.990,00 | 59,10K |
| 2026-06-04 | KRW 3.075,00 | -0,16 % | KRW 3.025,00 | KRW 3.120,00 | KRW 3.025,00 | 69,64K |
| 2026-06-02 | KRW 3.080,00 | +0,33 % | KRW 3.080,00 | KRW 3.180,00 | KRW 3.000,00 | 185,85K |
| 2026-06-01 | KRW 3.070,00 | -1,76 % | KRW 3.100,00 | KRW 3.190,00 | KRW 3.050,00 | 171,11K |
| 2026-05-29 | KRW 3.125,00 | -4,29 % | KRW 3.270,00 | KRW 3.300,00 | KRW 3.110,00 | 155,36K |
| 2026-05-28 | KRW 3.265,00 | -0,61 % | KRW 3.285,00 | KRW 3.310,00 | KRW 3.175,00 | 63,62K |
| 2026-05-27 | KRW 3.285,00 | -2,52 % | KRW 3.355,00 | KRW 3.370,00 | KRW 3.275,00 | 133,96K |
| 2026-05-26 | KRW 3.370,00 | -1,46 % | KRW 3.475,00 | KRW 3.480,00 | KRW 3.365,00 | 139,21K |
| 2026-05-22 | KRW 3.420,00 | +1,79 % | KRW 3.370,00 | KRW 3.485,00 | KRW 3.370,00 | 109,45K |