KBI Dong Yang Steel Pipe 008970
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.340,00-110,00 (-7,59 %)
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 1.343,00 | -7,38 % | KRW 1.417,00 | KRW 1.438,00 | KRW 1.323,00 | 5,19M |
| 2026-10-01 | KRW 1.450,00 | -2,23 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.402,00 | 24,85M |
| 2026-09-30 | KRW 1.483,00 | +29,97 % | KRW 1.274,00 | KRW 1.483,00 | KRW 1.221,00 | 17,61M |
| 2026-09-29 | KRW 1.141,00 | -2,73 % | KRW 1.163,00 | KRW 1.169,00 | KRW 1.131,00 | 428,30K |
| 2026-09-28 | KRW 1.173,00 | +3,81 % | KRW 1.125,00 | KRW 1.178,00 | KRW 1.113,00 | 605,45K |
| 2026-09-23 | KRW 1.130,00 | -3,42 % | KRW 1.184,00 | KRW 1.188,00 | KRW 1.125,00 | 671,31K |
| 2026-09-22 | KRW 1.170,00 | +1,92 % | KRW 1.155,00 | KRW 1.209,00 | KRW 1.139,00 | 1,39M |
| 2026-09-21 | KRW 1.148,00 | -3,29 % | KRW 1.178,00 | KRW 1.189,00 | KRW 1.140,00 | 720,20K |
| 2026-09-18 | KRW 1.187,00 | +1,89 % | KRW 1.179,00 | KRW 1.199,00 | KRW 1.170,00 | 617,83K |
| 2026-09-17 | KRW 1.165,00 | +0,17 % | KRW 1.162,00 | KRW 1.177,00 | KRW 1.158,00 | 360,32K |
| 2026-09-16 | KRW 1.163,00 | -0,85 % | KRW 1.170,00 | KRW 1.175,00 | KRW 1.149,00 | 408,34K |
| 2026-09-15 | KRW 1.173,00 | -1,10 % | KRW 1.186,00 | KRW 1.198,00 | KRW 1.161,00 | 512,81K |
| 2026-09-14 | KRW 1.186,00 | +0,51 % | KRW 1.200,00 | KRW 1.232,00 | KRW 1.156,00 | 1,19M |
| 2026-09-11 | KRW 1.180,00 | +0,25 % | KRW 1.170,00 | KRW 1.215,00 | KRW 1.164,00 | 664,54K |
| 2026-09-10 | KRW 1.177,00 | +0,60 % | KRW 1.165,00 | KRW 1.240,00 | KRW 1.156,00 | 2,05M |
| 2026-09-09 | KRW 1.170,00 | -1,76 % | KRW 1.201,00 | KRW 1.260,00 | KRW 1.155,00 | 2,96M |
| 2026-09-08 | KRW 1.191,00 | +4,20 % | KRW 1.171,00 | KRW 1.290,00 | KRW 1.171,00 | 5,56M |
| 2026-09-07 | KRW 1.143,00 | +0,44 % | KRW 1.138,00 | KRW 1.158,00 | KRW 1.125,00 | 927,20K |
| 2026-09-04 | KRW 1.138,00 | -0,18 % | KRW 1.117,00 | KRW 1.149,00 | KRW 1.112,00 | 1,04M |
| 2026-09-03 | KRW 1.140,00 | +8,26 % | KRW 1.184,00 | KRW 1.277,00 | KRW 1.107,00 | 10,22M |
| 2026-09-02 | KRW 1.053,00 | -2,32 % | KRW 1.065,00 | KRW 1.080,00 | KRW 1.053,00 | 212,46K |
| 2026-09-01 | KRW 1.078,00 | -1,01 % | KRW 1.080,00 | KRW 1.090,00 | KRW 1.066,00 | 236,33K |
| 2026-08-31 | KRW 1.089,00 | -0,82 % | KRW 1.096,00 | KRW 1.096,00 | KRW 1.068,00 | 288,24K |
| 2026-08-28 | KRW 1.098,00 | +2,14 % | KRW 1.080,00 | KRW 1.102,00 | KRW 1.065,00 | 259,40K |
| 2026-08-27 | KRW 1.075,00 | -0,83 % | KRW 1.075,00 | KRW 1.108,00 | KRW 1.075,00 | 363,96K |
| 2026-08-26 | KRW 1.084,00 | +1,98 % | KRW 1.063,00 | KRW 1.174,00 | KRW 1.053,00 | 1,62M |
| 2026-08-25 | KRW 1.063,00 | +3,30 % | KRW 1.013,00 | KRW 1.085,00 | KRW 990,00 | 429,84K |
| 2026-08-24 | KRW 1.029,00 | -1,63 % | KRW 1.036,00 | KRW 1.062,00 | KRW 1.028,00 | 328,22K |
| 2026-08-21 | KRW 1.046,00 | -3,68 % | KRW 1.085,00 | KRW 1.085,00 | KRW 1.034,00 | 349,96K |
| 2026-08-20 | KRW 1.086,00 | +0,09 % | KRW 1.085,00 | KRW 1.115,00 | KRW 1.077,00 | 320,84K |
| 2026-08-19 | KRW 1.085,00 | -1,81 % | KRW 1.086,00 | KRW 1.103,00 | KRW 1.057,00 | 518,02K |
| 2026-08-18 | KRW 1.105,00 | -1,95 % | KRW 1.155,00 | KRW 1.155,00 | KRW 1.096,00 | 574,03K |
| 2026-08-14 | KRW 1.127,00 | +0,36 % | KRW 1.134,00 | KRW 1.160,00 | KRW 1.111,00 | 428,86K |
| 2026-08-13 | KRW 1.123,00 | -0,88 % | KRW 1.137,00 | KRW 1.159,00 | KRW 1.123,00 | 526,35K |
| 2026-08-12 | KRW 1.133,00 | 0,00 % | KRW 1.133,00 | KRW 1.150,00 | KRW 1.122,00 | 323,91K |
| 2026-08-11 | KRW 1.133,00 | -0,53 % | KRW 1.139,00 | KRW 1.164,00 | KRW 1.127,00 | 463,79K |
| 2026-08-10 | KRW 1.139,00 | +2,24 % | KRW 1.109,00 | KRW 1.141,00 | KRW 1.109,00 | 433,14K |
| 2026-08-07 | KRW 1.114,00 | -1,68 % | KRW 1.135,00 | KRW 1.160,00 | KRW 1.095,00 | 503,88K |
| 2026-08-06 | KRW 1.133,00 | -1,90 % | KRW 1.165,00 | KRW 1.169,00 | KRW 1.125,00 | 330,41K |
| 2026-08-05 | KRW 1.155,00 | +2,58 % | KRW 1.140,00 | KRW 1.169,00 | KRW 1.131,00 | 396,39K |
| 2026-08-04 | KRW 1.126,00 | +4,94 % | KRW 1.072,00 | KRW 1.128,00 | KRW 1.072,00 | 484,30K |
| 2026-08-03 | KRW 1.073,00 | -0,37 % | KRW 1.047,00 | KRW 1.101,00 | KRW 1.047,00 | 327,62K |
| 2026-07-31 | KRW 1.077,00 | +7,49 % | KRW 1.022,00 | KRW 1.077,00 | KRW 1.010,00 | 642,04K |
| 2026-07-30 | KRW 1.002,00 | +2,04 % | KRW 890,00 | KRW 1.029,00 | KRW 890,00 | 678,40K |
| 2026-07-29 | KRW 982,00 | -5,85 % | KRW 1.042,00 | KRW 1.068,00 | KRW 951,00 | 942,61K |
| 2026-07-28 | KRW 1.043,00 | -5,35 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.035,00 | 647,80K |
| 2026-07-27 | KRW 1.102,00 | -0,09 % | KRW 1.104,00 | KRW 1.136,00 | KRW 1.084,00 | 392,33K |
| 2026-07-24 | KRW 1.103,00 | -4,50 % | KRW 1.155,00 | KRW 1.167,00 | KRW 1.090,00 | 626,48K |
| 2026-07-23 | KRW 1.155,00 | +6,45 % | KRW 1.090,00 | KRW 1.156,00 | KRW 1.090,00 | 830,68K |
| 2026-07-22 | KRW 1.085,00 | +1,40 % | KRW 1.080,00 | KRW 1.116,00 | KRW 1.077,00 | 611,00K |
| 2026-07-21 | KRW 1.070,00 | +1,52 % | KRW 1.043,00 | KRW 1.094,00 | KRW 1.038,00 | 606,29K |
| 2026-07-20 | KRW 1.054,00 | -4,53 % | KRW 1.070,00 | KRW 1.104,00 | KRW 1.053,00 | 809,52K |
| 2026-07-16 | KRW 1.104,00 | -0,81 % | KRW 1.113,00 | KRW 1.129,00 | KRW 1.086,00 | 603,28K |
| 2026-07-15 | KRW 1.113,00 | +3,06 % | KRW 1.085,00 | KRW 1.128,00 | KRW 1.085,00 | 626,45K |
| 2026-07-14 | KRW 1.080,00 | -0,64 % | KRW 1.067,00 | KRW 1.100,00 | KRW 1.037,00 | 1,03M |
| 2026-07-13 | KRW 1.087,00 | -6,29 % | KRW 1.155,00 | KRW 1.188,00 | KRW 1.085,00 | 1,19M |
| 2026-07-10 | KRW 1.160,00 | +4,79 % | KRW 1.107,00 | KRW 1.183,00 | KRW 1.107,00 | 691,58K |
| 2026-07-09 | KRW 1.107,00 | -1,51 % | KRW 1.120,00 | KRW 1.159,00 | KRW 1.092,00 | 762,94K |
| 2026-07-08 | KRW 1.124,00 | -4,26 % | KRW 1.174,00 | KRW 1.190,00 | KRW 1.122,00 | 861,46K |
| 2026-07-07 | KRW 1.174,00 | -2,89 % | KRW 1.198,00 | KRW 1.219,00 | KRW 1.151,00 | 796,26K |
| 2026-07-06 | KRW 1.209,00 | -0,82 % | KRW 1.211,00 | KRW 1.232,00 | KRW 1.195,00 | 570,41K |
| 2026-07-03 | KRW 1.219,00 | +2,35 % | KRW 1.180,00 | KRW 1.223,00 | KRW 1.165,00 | 644,28K |
| 2026-07-02 | KRW 1.191,00 | -4,64 % | KRW 1.210,00 | KRW 1.241,00 | KRW 1.172,00 | 875,15K |
| 2026-07-01 | KRW 1.249,00 | +2,97 % | KRW 1.213,00 | KRW 1.268,00 | KRW 1.201,00 | 723,95K |
| 2026-06-30 | KRW 1.213,00 | -4,19 % | KRW 1.267,00 | KRW 1.283,00 | KRW 1.205,00 | 912,99K |
| 2026-06-29 | KRW 1.266,00 | +6,30 % | KRW 1.180,00 | KRW 1.273,00 | KRW 1.180,00 | 883,27K |
| 2026-06-26 | KRW 1.191,00 | -3,95 % | KRW 1.220,00 | KRW 1.240,00 | KRW 1.161,00 | 1,14M |
| 2026-06-25 | KRW 1.240,00 | -2,90 % | KRW 1.276,00 | KRW 1.309,00 | KRW 1.239,00 | 854,88K |
| 2026-06-24 | KRW 1.277,00 | +0,63 % | KRW 1.200,00 | KRW 1.298,00 | KRW 1.200,00 | 1,22M |
| 2026-06-23 | KRW 1.269,00 | -4,08 % | KRW 1.323,00 | KRW 1.405,00 | KRW 1.262,00 | 2,38M |
| 2026-06-22 | KRW 1.323,00 | -4,41 % | KRW 1.352,00 | KRW 1.457,00 | KRW 1.309,00 | 1,80M |
| 2026-06-19 | KRW 1.384,00 | -3,82 % | KRW 1.430,00 | KRW 1.435,00 | KRW 1.360,00 | 1,30M |
| 2026-06-18 | KRW 1.439,00 | -7,16 % | KRW 1.541,00 | KRW 1.541,00 | KRW 1.439,00 | 2,60M |
| 2026-06-17 | KRW 1.550,00 | +8,39 % | KRW 1.499,00 | KRW 1.820,00 | KRW 1.475,00 | 21,81M |
| 2026-06-16 | KRW 1.430,00 | +0,21 % | KRW 1.436,00 | KRW 1.449,00 | KRW 1.414,00 | 551,68K |
| 2026-06-15 | KRW 1.427,00 | +0,42 % | KRW 1.435,00 | KRW 1.541,00 | KRW 1.421,00 | 734,53K |
| 2026-06-12 | KRW 1.421,00 | +5,26 % | KRW 1.355,00 | KRW 1.447,00 | KRW 1.355,00 | 719,80K |
| 2026-06-11 | KRW 1.350,00 | +0,52 % | KRW 1.308,00 | KRW 1.390,00 | KRW 1.308,00 | 577,11K |
| 2026-06-10 | KRW 1.343,00 | +3,07 % | KRW 1.303,00 | KRW 1.370,00 | KRW 1.303,00 | 1,07M |
| 2026-06-09 | KRW 1.303,00 | +2,76 % | KRW 1.268,00 | KRW 1.350,00 | KRW 1.268,00 | 745,20K |
| 2026-06-08 | KRW 1.268,00 | -6,07 % | KRW 1.255,00 | KRW 1.327,00 | KRW 1.255,00 | 833,66K |
| 2026-06-05 | KRW 1.350,00 | -1,17 % | KRW 1.340,00 | KRW 1.366,00 | KRW 1.320,00 | 555,37K |
| 2026-06-04 | KRW 1.366,00 | +0,15 % | KRW 1.326,00 | KRW 1.419,00 | KRW 1.326,00 | 726,27K |
| 2026-06-02 | KRW 1.364,00 | -1,87 % | KRW 1.351,00 | KRW 1.389,00 | KRW 1.327,00 | 1,01M |
| 2026-06-01 | KRW 1.390,00 | -3,54 % | KRW 1.439,00 | KRW 1.450,00 | KRW 1.360,00 | 1,18M |
| 2026-05-29 | KRW 1.441,00 | -3,61 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.423,00 | 1,04M |
| 2026-05-28 | KRW 1.495,00 | -0,93 % | KRW 1.509,00 | KRW 1.519,00 | KRW 1.460,00 | 986,67K |
| 2026-05-27 | KRW 1.509,00 | -6,79 % | KRW 1.619,00 | KRW 1.619,00 | KRW 1.509,00 | 951,56K |
| 2026-05-26 | KRW 1.619,00 | +2,66 % | KRW 1.577,00 | KRW 1.642,00 | KRW 1.577,00 | 729,38K |
| 2026-05-22 | KRW 1.577,00 | +2,14 % | KRW 1.544,00 | KRW 1.614,00 | KRW 1.544,00 | 643,07K |