Moonbae Steel Co., Ltd. 008420
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.075,00-15,00 (-0,72 %)
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 2.090,00 | -0,24 % | KRW 2.250,00 | KRW 2.470,00 | KRW 2.090,00 | 525,51K |
| 2026-09-30 | KRW 2.095,00 | +1,70 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.070,00 | 221,74K |
| 2026-09-29 | KRW 2.060,00 | -1,20 % | KRW 2.080,00 | KRW 2.090,00 | KRW 2.040,00 | 34,84K |
| 2026-09-28 | KRW 2.085,00 | +0,72 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.060,00 | 17,29K |
| 2026-09-23 | KRW 2.070,00 | -1,90 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.070,00 | 26,43K |
| 2026-09-22 | KRW 2.110,00 | +0,24 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.090,00 | 43,58K |
| 2026-09-21 | KRW 2.105,00 | -4,10 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.105,00 | 119,58K |
| 2026-09-18 | KRW 2.195,00 | +0,69 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.185,00 | 25,41K |
| 2026-09-17 | KRW 2.180,00 | +0,46 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.155,00 | 20,75K |
| 2026-09-16 | KRW 2.170,00 | -1,36 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.170,00 | 19,80K |
| 2026-09-15 | KRW 2.200,00 | -0,68 % | KRW 2.205,00 | KRW 2.210,00 | KRW 2.185,00 | 28,76K |
| 2026-09-14 | KRW 2.215,00 | 0,00 % | KRW 2.210,00 | KRW 2.215,00 | KRW 2.180,00 | 32,46K |
| 2026-09-11 | KRW 2.215,00 | -1,12 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.205,00 | 55,87K |
| 2026-09-10 | KRW 2.240,00 | -0,88 % | KRW 2.255,00 | KRW 2.310,00 | KRW 2.215,00 | 177,58K |
| 2026-09-09 | KRW 2.260,00 | +0,89 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.230,00 | 217,96K |
| 2026-09-08 | KRW 2.240,00 | 0,00 % | KRW 2.255,00 | KRW 2.290,00 | KRW 2.225,00 | 186,21K |
| 2026-09-07 | KRW 2.240,00 | +0,22 % | KRW 2.240,00 | KRW 2.305,00 | KRW 2.200,00 | 176,40K |
| 2026-09-04 | KRW 2.235,00 | +0,22 % | KRW 2.240,00 | KRW 2.260,00 | KRW 2.210,00 | 154,31K |
| 2026-09-03 | KRW 2.230,00 | +3,48 % | KRW 2.205,00 | KRW 2.550,00 | KRW 2.200,00 | 1,48M |
| 2026-09-02 | KRW 2.155,00 | -1,15 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.140,00 | 35,62K |
| 2026-09-01 | KRW 2.180,00 | +0,69 % | KRW 2.165,00 | KRW 2.195,00 | KRW 2.150,00 | 28,38K |
| 2026-08-31 | KRW 2.165,00 | 0,00 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.135,00 | 27,93K |
| 2026-08-28 | KRW 2.165,00 | +0,93 % | KRW 2.145,00 | KRW 2.165,00 | KRW 2.145,00 | 12,63K |
| 2026-08-27 | KRW 2.145,00 | -0,46 % | KRW 2.165,00 | KRW 2.175,00 | KRW 2.140,00 | 27,11K |
| 2026-08-26 | KRW 2.155,00 | -0,92 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.150,00 | 37,98K |
| 2026-08-25 | KRW 2.175,00 | +1,40 % | KRW 2.150,00 | KRW 2.175,00 | KRW 2.120,00 | 13,03K |
| 2026-08-24 | KRW 2.145,00 | -0,46 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.140,00 | 10,72K |
| 2026-08-21 | KRW 2.155,00 | -2,49 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.145,00 | 42,73K |
| 2026-08-20 | KRW 2.210,00 | +0,68 % | KRW 2.205,00 | KRW 2.235,00 | KRW 2.190,00 | 56,86K |
| 2026-08-19 | KRW 2.195,00 | -1,35 % | KRW 2.205,00 | KRW 2.210,00 | KRW 2.175,00 | 23,40K |
| 2026-08-18 | KRW 2.225,00 | -0,67 % | KRW 2.250,00 | KRW 2.270,00 | KRW 2.200,00 | 31,89K |
| 2026-08-14 | KRW 2.240,00 | +0,45 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.205,00 | 28,11K |
| 2026-08-13 | KRW 2.230,00 | +0,68 % | KRW 2.220,00 | KRW 2.260,00 | KRW 2.185,00 | 53,20K |
| 2026-08-12 | KRW 2.215,00 | -0,67 % | KRW 2.230,00 | KRW 2.320,00 | KRW 2.210,00 | 106,32K |
| 2026-08-11 | KRW 2.230,00 | -0,89 % | KRW 2.230,00 | KRW 2.300,00 | KRW 2.220,00 | 155,79K |
| 2026-08-10 | KRW 2.250,00 | +5,63 % | KRW 2.135,00 | KRW 2.290,00 | KRW 2.120,00 | 239,48K |
| 2026-08-07 | KRW 2.130,00 | +0,71 % | KRW 2.100,00 | KRW 2.345,00 | KRW 2.100,00 | 690,12K |
| 2026-08-06 | KRW 2.115,00 | +1,20 % | KRW 2.090,00 | KRW 2.125,00 | KRW 2.075,00 | 28,68K |
| 2026-08-05 | KRW 2.090,00 | +1,46 % | KRW 2.060,00 | KRW 2.115,00 | KRW 2.055,00 | 28,70K |
| 2026-08-04 | KRW 2.060,00 | +3,00 % | KRW 1.990,00 | KRW 2.070,00 | KRW 1.990,00 | 21,26K |
| 2026-08-03 | KRW 2.000,00 | -1,23 % | KRW 2.000,00 | KRW 2.075,00 | KRW 2.000,00 | 49,39K |
| 2026-07-31 | KRW 2.025,00 | +3,32 % | KRW 1.999,00 | KRW 2.040,00 | KRW 1.976,00 | 60,65K |
| 2026-07-30 | KRW 1.960,00 | +0,98 % | KRW 1.941,00 | KRW 1.997,00 | KRW 1.938,00 | 48,37K |
| 2026-07-29 | KRW 1.941,00 | -4,85 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.920,00 | 113,54K |
| 2026-07-28 | KRW 2.040,00 | -2,63 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.010,00 | 59,17K |
| 2026-07-27 | KRW 2.095,00 | -2,10 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.090,00 | 38,42K |
| 2026-07-24 | KRW 2.140,00 | -0,47 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.085,00 | 37,76K |
| 2026-07-23 | KRW 2.150,00 | +6,17 % | KRW 2.065,00 | KRW 2.150,00 | KRW 2.040,00 | 40,24K |
| 2026-07-22 | KRW 2.025,00 | -0,98 % | KRW 2.055,00 | KRW 2.085,00 | KRW 2.025,00 | 22,23K |
| 2026-07-21 | KRW 2.045,00 | +0,49 % | KRW 2.010,00 | KRW 2.080,00 | KRW 2.010,00 | 35,06K |
| 2026-07-20 | KRW 2.035,00 | -4,01 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.035,00 | 44,78K |
| 2026-07-16 | KRW 2.120,00 | -1,17 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.110,00 | 27,96K |
| 2026-07-15 | KRW 2.145,00 | +2,39 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.095,00 | 54,97K |
| 2026-07-14 | KRW 2.095,00 | +0,24 % | KRW 2.075,00 | KRW 2.115,00 | KRW 2.045,00 | 121,42K |
| 2026-07-13 | KRW 2.090,00 | -4,13 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.060,00 | 59,37K |
| 2026-07-10 | KRW 2.180,00 | +4,81 % | KRW 2.095,00 | KRW 2.180,00 | KRW 2.095,00 | 49,60K |
| 2026-07-09 | KRW 2.080,00 | -2,58 % | KRW 2.120,00 | KRW 2.145,00 | KRW 2.050,00 | 91,33K |
| 2026-07-08 | KRW 2.135,00 | -1,61 % | KRW 2.170,00 | KRW 2.185,00 | KRW 2.115,00 | 64,17K |
| 2026-07-07 | KRW 2.170,00 | -1,81 % | KRW 2.160,00 | KRW 2.215,00 | KRW 2.120,00 | 45,81K |
| 2026-07-06 | KRW 2.210,00 | +1,14 % | KRW 2.165,00 | KRW 2.250,00 | KRW 2.140,00 | 60,20K |
| 2026-07-03 | KRW 2.185,00 | -0,68 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.110,00 | 75,14K |
| 2026-07-02 | KRW 2.200,00 | -2,22 % | KRW 2.250,00 | KRW 2.265,00 | KRW 2.060,00 | 101,06K |
| 2026-07-01 | KRW 2.250,00 | -0,44 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.200,00 | 113,02K |
| 2026-06-30 | KRW 2.260,00 | -1,74 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.205,00 | 97,66K |
| 2026-06-29 | KRW 2.300,00 | +6,98 % | KRW 2.190,00 | KRW 2.300,00 | KRW 2.150,00 | 145,19K |
| 2026-06-26 | KRW 2.150,00 | -4,23 % | KRW 2.245,00 | KRW 2.305,00 | KRW 2.020,00 | 385,99K |
| 2026-06-25 | KRW 2.245,00 | -3,85 % | KRW 2.315,00 | KRW 2.370,00 | KRW 2.210,00 | 287,17K |
| 2026-06-24 | KRW 2.335,00 | -3,11 % | KRW 2.410,00 | KRW 2.540,00 | KRW 2.300,00 | 1,05M |
| 2026-06-23 | KRW 2.410,00 | +4,33 % | KRW 2.255,00 | KRW 2.755,00 | KRW 2.195,00 | 4,36M |
| 2026-06-22 | KRW 2.310,00 | +5,72 % | KRW 2.165,00 | KRW 2.700,00 | KRW 2.100,00 | 3,78M |
| 2026-06-19 | KRW 2.185,00 | -3,96 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.150,00 | 208,56K |
| 2026-06-18 | KRW 2.275,00 | -0,22 % | KRW 2.280,00 | KRW 2.360,00 | KRW 2.230,00 | 358,19K |
| 2026-06-17 | KRW 2.280,00 | +2,70 % | KRW 2.340,00 | KRW 2.885,00 | KRW 2.255,00 | 3,39M |
| 2026-06-16 | KRW 2.220,00 | -0,67 % | KRW 2.245,00 | KRW 2.270,00 | KRW 2.210,00 | 85,85K |
| 2026-06-15 | KRW 2.235,00 | 0,00 % | KRW 2.260,00 | KRW 2.385,00 | KRW 2.210,00 | 153,78K |
| 2026-06-12 | KRW 2.235,00 | -1,32 % | KRW 2.285,00 | KRW 2.400,00 | KRW 2.195,00 | 240,47K |
| 2026-06-11 | KRW 2.265,00 | -5,63 % | KRW 2.400,00 | KRW 2.460,00 | KRW 2.250,00 | 289,83K |
| 2026-06-10 | KRW 2.400,00 | +12,68 % | KRW 2.125,00 | KRW 2.560,00 | KRW 2.110,00 | 2,83K |
| 2026-06-09 | KRW 2.130,00 | +9,62 % | KRW 1.945,00 | KRW 2.135,00 | KRW 1.945,00 | 214,93K |
| 2026-06-08 | KRW 1.943,00 | -3,09 % | KRW 1.951,00 | KRW 2.005,00 | KRW 1.880,00 | 181,36K |
| 2026-06-05 | KRW 2.005,00 | +1,47 % | KRW 1.977,00 | KRW 2.015,00 | KRW 1.931,00 | 138,65K |
| 2026-06-04 | KRW 1.976,00 | -1,69 % | KRW 1.997,00 | KRW 2.050,00 | KRW 1.965,00 | 141,66K |
| 2026-06-02 | KRW 2.010,00 | -1,23 % | KRW 2.015,00 | KRW 2.060,00 | KRW 1.995,00 | 170,22K |
| 2026-06-01 | KRW 2.035,00 | -2,40 % | KRW 2.080,00 | KRW 2.090,00 | KRW 2.015,00 | 182,25K |
| 2026-05-29 | KRW 2.085,00 | -5,01 % | KRW 2.195,00 | KRW 2.225,00 | KRW 2.085,00 | 156,66K |
| 2026-05-28 | KRW 2.195,00 | -0,68 % | KRW 2.210,00 | KRW 2.270,00 | KRW 2.125,00 | 170,15K |
| 2026-05-27 | KRW 2.210,00 | -4,33 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.200,00 | 236,47K |
| 2026-05-26 | KRW 2.310,00 | -0,86 % | KRW 2.335,00 | KRW 2.370,00 | KRW 2.305,00 | 160,25K |
| 2026-05-22 | KRW 2.330,00 | +2,64 % | KRW 2.275,00 | KRW 2.365,00 | KRW 2.255,00 | 148,10K |
| 2026-05-21 | KRW 2.270,00 | -1,30 % | KRW 2.305,00 | KRW 2.355,00 | KRW 2.245,00 | 170,57K |