dhSteel 021040
KRX · Südkorea · Elektronische Technologie
KRW 940,000,00 (0,00 %)
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 940,00 | 0,00 % | KRW 950,00 | KRW 950,00 | KRW 930,00 | 20,84K |
| 2026-10-01 | KRW 940,00 | +1,62 % | KRW 947,00 | KRW 947,00 | KRW 873,00 | 25,07K |
| 2026-09-30 | KRW 925,00 | +2,10 % | KRW 940,00 | KRW 940,00 | KRW 904,00 | 19,22K |
| 2026-09-29 | KRW 906,00 | -4,03 % | KRW 944,00 | KRW 944,00 | KRW 901,00 | 8,41K |
| 2026-09-28 | KRW 944,00 | +0,32 % | KRW 941,00 | KRW 944,00 | KRW 903,00 | 11,14K |
| 2026-09-23 | KRW 941,00 | +0,53 % | KRW 976,00 | KRW 976,00 | KRW 916,00 | 12,32K |
| 2026-09-22 | KRW 936,00 | -0,53 % | KRW 941,00 | KRW 976,00 | KRW 929,00 | 12,63K |
| 2026-09-21 | KRW 941,00 | -5,90 % | KRW 951,00 | KRW 973,00 | KRW 937,00 | 39,57K |
| 2026-09-18 | KRW 1.000,00 | +10,50 % | KRW 942,00 | KRW 1.050,00 | KRW 910,00 | 204,45K |
| 2026-09-17 | KRW 905,00 | -1,20 % | KRW 910,00 | KRW 916,00 | KRW 905,00 | 6,33K |
| 2026-09-16 | KRW 916,00 | -1,19 % | KRW 927,00 | KRW 946,00 | KRW 900,00 | 5,47K |
| 2026-09-15 | KRW 927,00 | -0,11 % | KRW 928,00 | KRW 966,00 | KRW 900,00 | 25,31K |
| 2026-09-14 | KRW 928,00 | -1,49 % | KRW 960,00 | KRW 960,00 | KRW 928,00 | 16,91K |
| 2026-09-11 | KRW 942,00 | 0,00 % | KRW 960,00 | KRW 960,00 | KRW 925,00 | 15,82K |
| 2026-09-10 | KRW 942,00 | -1,36 % | KRW 965,00 | KRW 965,00 | KRW 924,00 | 8,00K |
| 2026-09-09 | KRW 955,00 | +1,81 % | KRW 938,00 | KRW 961,00 | KRW 938,00 | 7,85K |
| 2026-09-08 | KRW 938,00 | -2,80 % | KRW 984,00 | KRW 999,00 | KRW 937,00 | 23,67K |
| 2026-09-07 | KRW 965,00 | +2,66 % | KRW 975,00 | KRW 975,00 | KRW 942,00 | 9,62K |
| 2026-09-04 | KRW 940,00 | +0,97 % | KRW 969,00 | KRW 970,00 | KRW 930,00 | 18,90K |
| 2026-09-03 | KRW 931,00 | -4,02 % | KRW 989,00 | KRW 989,00 | KRW 930,00 | 18,73K |
| 2026-09-02 | KRW 970,00 | +4,30 % | KRW 930,00 | KRW 973,00 | KRW 929,00 | 20,42K |
| 2026-09-01 | KRW 930,00 | -0,21 % | KRW 930,00 | KRW 989,00 | KRW 930,00 | 17,06K |
| 2026-08-31 | KRW 932,00 | -2,00 % | KRW 950,00 | KRW 950,00 | KRW 920,00 | 5,19K |
| 2026-08-28 | KRW 951,00 | 0,00 % | KRW 994,00 | KRW 994,00 | KRW 930,00 | 13,58K |
| 2026-08-27 | KRW 951,00 | -0,73 % | KRW 958,00 | KRW 958,00 | KRW 945,00 | 3,27K |
| 2026-08-26 | KRW 958,00 | -1,44 % | KRW 973,00 | KRW 1.005,00 | KRW 943,00 | 7,93K |
| 2026-08-25 | KRW 972,00 | +0,52 % | KRW 998,00 | KRW 998,00 | KRW 945,00 | 10,05K |
| 2026-08-24 | KRW 967,00 | +0,42 % | KRW 1.000,00 | KRW 1.000,00 | KRW 951,00 | 11,96K |
| 2026-08-21 | KRW 963,00 | -2,83 % | KRW 1.014,00 | KRW 1.014,00 | KRW 953,00 | 12,62K |
| 2026-08-20 | KRW 991,00 | +0,10 % | KRW 990,00 | KRW 1.016,00 | KRW 952,00 | 15,61K |
| 2026-08-19 | KRW 990,00 | -0,40 % | KRW 951,00 | KRW 1.008,00 | KRW 951,00 | 17,55K |
| 2026-08-18 | KRW 994,00 | -0,40 % | KRW 974,00 | KRW 1.025,00 | KRW 969,00 | 43,93K |
| 2026-08-14 | KRW 998,00 | -2,92 % | KRW 1.027,00 | KRW 1.027,00 | KRW 989,00 | 74,19K |
| 2026-08-13 | KRW 1.028,00 | +2,70 % | KRW 1.070,00 | KRW 1.073,00 | KRW 1.002,00 | 67,79K |
| 2026-08-12 | KRW 1.001,00 | -4,03 % | KRW 1.024,00 | KRW 1.036,00 | KRW 996,00 | 36,53K |
| 2026-08-11 | KRW 1.043,00 | -6,88 % | KRW 1.120,00 | KRW 1.195,00 | KRW 1.011,00 | 102,61K |
| 2026-08-10 | KRW 1.120,00 | +20,04 % | KRW 960,00 | KRW 1.120,00 | KRW 960,00 | 405,95K |
| 2026-08-07 | KRW 933,00 | +0,54 % | KRW 975,00 | KRW 975,00 | KRW 922,00 | 63,48K |
| 2026-08-06 | KRW 928,00 | +7,66 % | KRW 885,00 | KRW 980,00 | KRW 875,00 | 130,00K |
| 2026-08-05 | KRW 862,00 | +0,58 % | KRW 891,00 | KRW 891,00 | KRW 854,00 | 17,34K |
| 2026-08-04 | KRW 857,00 | +4,90 % | KRW 817,00 | KRW 889,00 | KRW 817,00 | 46,99K |
| 2026-08-03 | KRW 817,00 | -1,92 % | KRW 849,00 | KRW 868,00 | KRW 810,00 | 34,61K |
| 2026-07-31 | KRW 833,00 | -1,30 % | KRW 900,00 | KRW 900,00 | KRW 823,00 | 40,25K |
| 2026-07-30 | KRW 844,00 | -1,40 % | KRW 856,00 | KRW 900,00 | KRW 844,00 | 5,90K |
| 2026-07-29 | KRW 856,00 | -4,89 % | KRW 900,00 | KRW 911,00 | KRW 831,00 | 10,64K |
| 2026-07-28 | KRW 900,00 | -2,17 % | KRW 937,00 | KRW 937,00 | KRW 891,00 | 26,81K |
| 2026-07-27 | KRW 920,00 | +1,32 % | KRW 908,00 | KRW 920,00 | KRW 901,00 | 19,80K |
| 2026-07-24 | KRW 908,00 | -4,32 % | KRW 949,00 | KRW 949,00 | KRW 908,00 | 6,13K |
| 2026-07-23 | KRW 949,00 | +3,15 % | KRW 920,00 | KRW 986,00 | KRW 920,00 | 15,46K |
| 2026-07-22 | KRW 920,00 | +0,44 % | KRW 916,00 | KRW 943,00 | KRW 902,00 | 26,44K |
| 2026-07-21 | KRW 916,00 | +0,66 % | KRW 910,00 | KRW 931,00 | KRW 892,00 | 29,89K |
| 2026-07-20 | KRW 910,00 | -0,76 % | KRW 909,00 | KRW 944,00 | KRW 895,00 | 24,81K |
| 2026-07-16 | KRW 917,00 | +0,11 % | KRW 916,00 | KRW 968,00 | KRW 901,00 | 11,38K |
| 2026-07-15 | KRW 916,00 | +1,78 % | KRW 900,00 | KRW 935,00 | KRW 895,00 | 22,65K |
| 2026-07-14 | KRW 900,00 | 0,00 % | KRW 910,00 | KRW 910,00 | KRW 888,00 | 8,40K |
| 2026-07-13 | KRW 900,00 | -2,60 % | KRW 980,00 | KRW 980,00 | KRW 900,00 | 33,80K |
| 2026-07-10 | KRW 924,00 | +1,20 % | KRW 960,00 | KRW 960,00 | KRW 895,00 | 7,48K |
| 2026-07-09 | KRW 913,00 | 0,00 % | KRW 891,00 | KRW 950,00 | KRW 890,00 | 34,01K |
| 2026-07-08 | KRW 913,00 | -2,35 % | KRW 942,00 | KRW 949,00 | KRW 894,00 | 42,21K |
| 2026-07-07 | KRW 935,00 | +3,31 % | KRW 906,00 | KRW 950,00 | KRW 906,00 | 26,47K |
| 2026-07-06 | KRW 905,00 | -4,13 % | KRW 936,00 | KRW 936,00 | KRW 905,00 | 10,49K |
| 2026-07-03 | KRW 944,00 | +2,61 % | KRW 951,00 | KRW 951,00 | KRW 900,00 | 33,83K |
| 2026-07-02 | KRW 920,00 | -1,71 % | KRW 936,00 | KRW 968,00 | KRW 891,00 | 32,94K |
| 2026-07-01 | KRW 936,00 | -0,95 % | KRW 975,00 | KRW 975,00 | KRW 880,00 | 12,11K |
| 2026-06-30 | KRW 945,00 | -1,25 % | KRW 974,00 | KRW 974,00 | KRW 930,00 | 16,37K |
| 2026-06-29 | KRW 957,00 | +2,79 % | KRW 901,00 | KRW 970,00 | KRW 901,00 | 14,28K |
| 2026-06-26 | KRW 931,00 | -1,79 % | KRW 910,00 | KRW 967,00 | KRW 910,00 | 42,56K |
| 2026-06-25 | KRW 948,00 | -0,21 % | KRW 944,00 | KRW 975,00 | KRW 905,00 | 14,58K |
| 2026-06-24 | KRW 950,00 | -1,76 % | KRW 939,00 | KRW 967,00 | KRW 862,00 | 34,07K |
| 2026-06-23 | KRW 967,00 | -0,51 % | KRW 920,00 | KRW 994,00 | KRW 905,00 | 39,52K |
| 2026-06-22 | KRW 972,00 | -0,51 % | KRW 988,00 | KRW 988,00 | KRW 895,00 | 85,40K |
| 2026-06-19 | KRW 977,00 | -5,97 % | KRW 1.034,00 | KRW 1.042,00 | KRW 951,00 | 94,01K |
| 2026-06-18 | KRW 1.039,00 | 0,00 % | KRW 1.018,00 | KRW 1.068,00 | KRW 1.010,00 | 71,27K |
| 2026-06-17 | KRW 1.039,00 | -3,26 % | KRW 1.064,00 | KRW 1.369,00 | KRW 1.031,00 | 1,03M |
| 2026-06-16 | KRW 1.074,00 | -0,09 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.037,00 | 10,17K |
| 2026-06-15 | KRW 1.075,00 | +3,17 % | KRW 1.073,00 | KRW 1.131,00 | KRW 1.050,00 | 35,64K |
| 2026-06-12 | KRW 1.042,00 | +5,68 % | KRW 958,00 | KRW 1.079,00 | KRW 958,00 | 23,25K |
| 2026-06-11 | KRW 986,00 | +1,23 % | KRW 973,00 | KRW 1.050,00 | KRW 910,00 | 77,47K |
| 2026-06-10 | KRW 974,00 | +0,93 % | KRW 966,00 | KRW 981,00 | KRW 870,00 | 43,38K |
| 2026-06-09 | KRW 965,00 | -0,52 % | KRW 945,00 | KRW 988,00 | KRW 945,00 | 22,50K |
| 2026-06-08 | KRW 970,00 | -5,73 % | KRW 962,00 | KRW 1.024,00 | KRW 959,00 | 33,94K |
| 2026-06-05 | KRW 1.029,00 | +2,49 % | KRW 1.004,00 | KRW 1.090,00 | KRW 973,00 | 34,58K |
| 2026-06-04 | KRW 1.004,00 | -3,55 % | KRW 978,00 | KRW 1.096,00 | KRW 978,00 | 22,05K |
| 2026-06-02 | KRW 1.041,00 | -3,88 % | KRW 1.074,00 | KRW 1.093,00 | KRW 990,00 | 43,17K |
| 2026-06-01 | KRW 1.083,00 | +4,64 % | KRW 1.059,00 | KRW 1.110,00 | KRW 1.020,00 | 39,89K |
| 2026-05-29 | KRW 1.035,00 | -4,17 % | KRW 1.080,00 | KRW 1.154,00 | KRW 1.030,00 | 52,11K |
| 2026-05-28 | KRW 1.080,00 | +0,28 % | KRW 1.077,00 | KRW 1.081,00 | KRW 1.048,00 | 43,88K |
| 2026-05-27 | KRW 1.077,00 | -3,58 % | KRW 1.122,00 | KRW 1.143,00 | KRW 1.050,00 | 139,11K |
| 2026-05-26 | KRW 1.117,00 | -0,62 % | KRW 1.125,00 | KRW 1.153,00 | KRW 1.105,00 | 42,09K |
| 2026-05-22 | KRW 1.124,00 | +0,72 % | KRW 1.116,00 | KRW 1.144,00 | KRW 1.115,00 | 23,10K |