POSCO STEELEON Co.,Ltd. 058430
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 4.600,000,00 (0,00 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.615,00 | +0,33 % | KRW 4.600,00 | KRW 4.655,00 | KRW 4.550,00 | 121,15K |
| 2026-10-01 | KRW 4.600,00 | -0,97 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.495,00 | 645,30K |
| 2026-09-30 | KRW 4.645,00 | +4,26 % | KRW 4.560,00 | KRW 4.750,00 | KRW 4.550,00 | 413,01K |
| 2026-09-29 | KRW 4.455,00 | -3,68 % | KRW 4.620,00 | KRW 4.620,00 |
| KRW 4.435,00 |
| 143,54K |
| 2026-09-28 | KRW 4.625,00 | +2,55 % | KRW 4.560,00 | KRW 4.685,00 | KRW 4.530,00 | 119,76K |
| 2026-09-23 | KRW 4.510,00 | -2,38 % | KRW 4.650,00 | KRW 4.685,00 | KRW 4.505,00 | 152,25K |
| 2026-09-22 | KRW 4.620,00 | -0,32 % | KRW 4.710,00 | KRW 4.745,00 | KRW 4.620,00 | 157,19K |
| 2026-09-21 | KRW 4.635,00 | -2,63 % | KRW 4.810,00 | KRW 4.815,00 | KRW 4.630,00 | 112,85K |
| 2026-09-18 | KRW 4.760,00 | +0,32 % | KRW 4.750,00 | KRW 4.835,00 | KRW 4.745,00 | 98,17K |
| 2026-09-17 | KRW 4.745,00 | +1,50 % | KRW 4.660,00 | KRW 4.770,00 | KRW 4.650,00 | 93,05K |
| 2026-09-16 | KRW 4.675,00 | -1,06 % | KRW 4.730,00 | KRW 4.785,00 | KRW 4.640,00 | 88,98K |
| 2026-09-15 | KRW 4.725,00 | -0,11 % | KRW 4.715,00 | KRW 4.865,00 | KRW 4.645,00 | 124,22K |
| 2026-09-14 | KRW 4.730,00 | -2,77 % | KRW 4.835,00 | KRW 4.860,00 | KRW 4.700,00 | 161,98K |
| 2026-09-11 | KRW 4.865,00 | +0,10 % | KRW 4.740,00 | KRW 4.900,00 | KRW 4.740,00 | 254,90K |
| 2026-09-10 | KRW 4.860,00 | +1,25 % | KRW 4.800,00 | KRW 4.900,00 | KRW 4.715,00 | 304,89K |
| 2026-09-09 | KRW 4.800,00 | +1,59 % | KRW 4.725,00 | KRW 4.900,00 | KRW 4.715,00 | 235,56K |
| 2026-09-08 | KRW 4.725,00 | -0,63 % | KRW 4.775,00 | KRW 4.870,00 | KRW 4.710,00 | 265,85K |
| 2026-09-07 | KRW 4.755,00 | +2,04 % | KRW 4.680,00 | KRW 4.785,00 | KRW 4.620,00 | 186,47K |
| 2026-09-04 | KRW 4.660,00 | +0,54 % | KRW 4.650,00 | KRW 4.700,00 | KRW 4.615,00 | 171,37K |
| 2026-09-03 | KRW 4.635,00 | +2,32 % | KRW 4.680,00 | KRW 4.940,00 | KRW 4.385,00 | 998,54K |
| 2026-09-02 | KRW 4.530,00 | -4,53 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.500,00 | 272,99K |
| 2026-09-01 | KRW 4.745,00 | +0,21 % | KRW 4.680,00 | KRW 4.840,00 | KRW 4.680,00 | 125,11K |
| 2026-08-31 | KRW 4.735,00 | -2,17 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.655,00 | 98,04K |
| 2026-08-28 | KRW 4.840,00 | +1,68 % | KRW 4.720,00 | KRW 4.850,00 | KRW 4.700,00 | 124,39K |
| 2026-08-27 | KRW 4.760,00 | +0,11 % | KRW 4.755,00 | KRW 4.945,00 | KRW 4.720,00 | 267,49K |
| 2026-08-26 | KRW 4.755,00 | +0,96 % | KRW 4.710,00 | KRW 4.780,00 | KRW 4.620,00 | 191,91K |
| 2026-08-25 | KRW 4.710,00 | +2,39 % | KRW 4.520,00 | KRW 4.815,00 | KRW 4.480,00 | 209,18K |
| 2026-08-24 | KRW 4.600,00 | +2,68 % | KRW 4.490,00 | KRW 4.650,00 | KRW 4.470,00 | 146,63K |
| 2026-08-21 | KRW 4.480,00 | -3,45 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.395,00 | 190,58K |
| 2026-08-20 | KRW 4.640,00 | +1,53 % | KRW 4.585,00 | KRW 4.680,00 | KRW 4.585,00 | 203,76K |
| 2026-08-19 | KRW 4.570,00 | -2,45 % | KRW 4.600,00 | KRW 4.645,00 | KRW 4.470,00 | 164,47K |
| 2026-08-18 | KRW 4.685,00 | -0,53 % | KRW 4.640,00 | KRW 4.710,00 | KRW 4.585,00 | 243,05K |
| 2026-08-14 | KRW 4.710,00 | -0,42 % | KRW 4.800,00 | KRW 4.835,00 | KRW 4.590,00 | 332,96K |
| 2026-08-13 | KRW 4.730,00 | -0,42 % | KRW 4.795,00 | KRW 4.810,00 | KRW 4.665,00 | 178,08K |
| 2026-08-12 | KRW 4.750,00 | -1,14 % | KRW 4.810,00 | KRW 4.870,00 | KRW 4.700,00 | 194,95K |
| 2026-08-11 | KRW 4.805,00 | +1,05 % | KRW 4.710,00 | KRW 4.895,00 | KRW 4.705,00 | 267,43K |
| 2026-08-10 | KRW 4.755,00 | +4,39 % | KRW 4.565,00 | KRW 4.775,00 | KRW 4.520,00 | 537,13K |
| 2026-08-07 | KRW 4.555,00 | -1,30 % | KRW 4.665,00 | KRW 5.130,00 | KRW 4.395,00 | 3,33M |
| 2026-08-06 | KRW 4.615,00 | -0,65 % | KRW 4.600,00 | KRW 4.690,00 | KRW 4.570,00 | 128,56K |
| 2026-08-05 | KRW 4.645,00 | +3,68 % | KRW 4.550,00 | KRW 4.675,00 | KRW 4.550,00 | 187,52K |
| 2026-08-04 | KRW 4.480,00 | +5,04 % | KRW 4.265,00 | KRW 4.550,00 | KRW 4.265,00 | 353,20K |
| 2026-08-03 | KRW 4.265,00 | -0,23 % | KRW 4.260,00 | KRW 4.345,00 | KRW 4.100,00 | 173,05K |
| 2026-07-31 | KRW 4.275,00 | +7,55 % | KRW 4.075,00 | KRW 4.285,00 | KRW 4.060,00 | 310,47K |
| 2026-07-30 | KRW 3.975,00 | 0,00 % | KRW 3.600,00 | KRW 4.200,00 | KRW 3.600,00 | 363,70K |
| 2026-07-29 | KRW 3.975,00 | -2,33 % | KRW 4.075,00 | KRW 4.190,00 | KRW 3.785,00 | 372,67K |
| 2026-07-28 | KRW 4.070,00 | -7,50 % | KRW 4.210,00 | KRW 4.305,00 | KRW 4.010,00 | 293,66K |
| 2026-07-27 | KRW 4.400,00 | +1,15 % | KRW 4.380,00 | KRW 4.540,00 | KRW 4.300,00 | 194,73K |
| 2026-07-24 | KRW 4.350,00 | -5,13 % | KRW 4.580,00 | KRW 4.600,00 | KRW 4.345,00 | 250,39K |
| 2026-07-23 | KRW 4.585,00 | +5,40 % | KRW 4.360,00 | KRW 4.795,00 | KRW 4.360,00 | 224,34K |
| 2026-07-22 | KRW 4.350,00 | -0,34 % | KRW 4.370,00 | KRW 4.530,00 | KRW 4.315,00 | 200,31K |
| 2026-07-21 | KRW 4.365,00 | -0,23 % | KRW 4.355,00 | KRW 4.400,00 | KRW 4.230,00 | 224,25K |
| 2026-07-20 | KRW 4.375,00 | -4,99 % | KRW 4.490,00 | KRW 4.595,00 | KRW 4.270,00 | 179,97K |
| 2026-07-16 | KRW 4.605,00 | 0,00 % | KRW 4.585,00 | KRW 4.690,00 | KRW 4.540,00 | 156,27K |
| 2026-07-15 | KRW 4.605,00 | +2,91 % | KRW 4.510,00 | KRW 4.675,00 | KRW 4.510,00 | 184,94K |
| 2026-07-14 | KRW 4.475,00 | -2,51 % | KRW 4.510,00 | KRW 4.600,00 | KRW 4.350,00 | 318,04K |
| 2026-07-13 | KRW 4.590,00 | -3,57 % | KRW 4.760,00 | KRW 4.890,00 | KRW 4.500,00 | 238,40K |
| 2026-07-10 | KRW 4.760,00 | +1,60 % | KRW 4.690,00 | KRW 4.920,00 | KRW 4.690,00 | 312,37K |
| 2026-07-09 | KRW 4.685,00 | -0,11 % | KRW 4.530,00 | KRW 4.810,00 | KRW 4.530,00 | 219,94K |
| 2026-07-08 | KRW 4.690,00 | -5,25 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.600,00 | 431,04K |
| 2026-07-07 | KRW 4.950,00 | 0,00 % | KRW 4.945,00 | KRW 5.050,00 | KRW 4.815,00 | 299,49K |
| 2026-07-06 | KRW 4.950,00 | -1,59 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.880,00 | 276,33K |
| 2026-07-03 | KRW 5.030,00 | -0,40 % | KRW 5.060,00 | KRW 5.080,00 | KRW 4.750,00 | 387,42K |
| 2026-07-02 | KRW 5.050,00 | -1,94 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.890,00 | 336,11K |
| 2026-07-01 | KRW 5.150,00 | 0,00 % | KRW 5.150,00 | KRW 5.240,00 | KRW 5.010,00 | 311,51K |
| 2026-06-30 | KRW 5.150,00 | -1,72 % | KRW 5.220,00 | KRW 5.300,00 | KRW 5.000,00 | 371,85K |
| 2026-06-29 | KRW 5.240,00 | +4,90 % | KRW 4.855,00 | KRW 5.270,00 | KRW 4.855,00 | 538,82K |
| 2026-06-26 | KRW 4.995,00 | -2,06 % | KRW 5.080,00 | KRW 5.200,00 | KRW 4.870,00 | 738,11K |
| 2026-06-25 | KRW 5.100,00 | -3,59 % | KRW 5.280,00 | KRW 5.420,00 | KRW 5.090,00 | 916,53K |
| 2026-06-24 | KRW 5.290,00 | +1,54 % | KRW 5.180,00 | KRW 5.650,00 | KRW 5.150,00 | 2,32M |
| 2026-06-23 | KRW 5.210,00 | -1,33 % | KRW 5.230,00 | KRW 6.390,00 | KRW 5.100,00 | 15,74M |
| 2026-06-22 | KRW 5.280,00 | -4,00 % | KRW 5.310,00 | KRW 5.700,00 | KRW 5.100,00 | 1,75M |
| 2026-06-19 | KRW 5.500,00 | -7,56 % | KRW 5.830,00 | KRW 5.910,00 | KRW 5.330,00 | 1,49M |
| 2026-06-18 | KRW 5.950,00 | -9,57 % | KRW 6.480,00 | KRW 6.630,00 | KRW 5.930,00 | 4,29M |
| 2026-06-17 | KRW 6.580,00 | +17,29 % | KRW 5.760,00 | KRW 7.090,00 | KRW 5.760,00 | 16,71M |
| 2026-06-16 | KRW 5.610,00 | -1,06 % | KRW 5.680,00 | KRW 5.720,00 | KRW 5.520,00 | 264,70K |
| 2026-06-15 | KRW 5.670,00 | +1,07 % | KRW 5.760,00 | KRW 5.850,00 | KRW 5.510,00 | 454,48K |
| 2026-06-12 | KRW 5.610,00 | +8,09 % | KRW 5.350,00 | KRW 5.720,00 | KRW 5.350,00 | 467,55K |
| 2026-06-11 | KRW 5.190,00 | +0,58 % | KRW 5.010,00 | KRW 5.210,00 | KRW 4.920,00 | 195,99K |
| 2026-06-10 | KRW 5.160,00 | +0,78 % | KRW 5.070,00 | KRW 5.360,00 | KRW 4.985,00 | 491 |
| 2026-06-09 | KRW 5.120,00 | +0,99 % | KRW 5.090,00 | KRW 5.300,00 | KRW 5.010,00 | 338,34K |
| 2026-06-08 | KRW 5.070,00 | -6,63 % | KRW 5.020,00 | KRW 5.100,00 | KRW 4.815,00 | 531,16K |
| 2026-06-05 | KRW 5.430,00 | -2,34 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.240,00 | 329,89K |
| 2026-06-04 | KRW 5.560,00 | -1,42 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.410,00 | 380,54K |
| 2026-06-02 | KRW 5.640,00 | -2,42 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.500,00 | 495,59K |
| 2026-06-01 | KRW 5.780,00 | -2,69 % | KRW 5.870,00 | KRW 6.010,00 | KRW 5.640,00 | 744,97K |
| 2026-05-29 | KRW 5.940,00 | -1,66 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.770,00 | 583,62K |
| 2026-05-28 | KRW 6.040,00 | -3,51 % | KRW 6.350,00 | KRW 6.350,00 | KRW 5.850,00 | 550,48K |
| 2026-05-27 | KRW 6.260,00 | -4,43 % | KRW 6.580,00 | KRW 6.690,00 | KRW 6.190,00 | 568,58K |
| 2026-05-26 | KRW 6.550,00 | -3,39 % | KRW 6.870,00 | KRW 6.930,00 | KRW 6.400,00 | 565,85K |
| 2026-05-22 | KRW 6.780,00 | +4,95 % | KRW 6.600,00 | KRW 6.820,00 | KRW 6.590,00 | 427,99K |