HISTEEL Co., Ltd. 071090
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 3.445,00-180,00 (-4,97 %)
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 3.445,00 | -4,97 % | KRW 3.550,00 | KRW 3.610,00 | KRW 3.410,00 | 828,06K |
| 2026-10-01 | KRW 3.625,00 | -7,53 % | KRW 4.100,00 | KRW 4.270,00 | KRW 3.500,00 | 3,61M |
| 2026-09-30 | KRW 3.920,00 | +18,97 % | KRW 3.600,00 | KRW 3.995,00 | KRW 3.450,00 | 10,14M |
| 2026-09-29 | KRW 3.295,00 | -3,37 % | KRW 3.380,00 | KRW 3.395,00 | KRW 3.250,00 | 221,38K |
| 2026-09-28 | KRW 3.410,00 | 0,00 % | KRW 3.380,00 | KRW 3.470,00 | KRW 3.325,00 | 430,20K |
| 2026-09-23 | KRW 3.410,00 | -3,40 % | KRW 3.450,00 | KRW 3.455,00 | KRW 3.345,00 | 615,93K |
| 2026-09-22 | KRW 3.530,00 | +7,95 % | KRW 3.235,00 | KRW 3.785,00 | KRW 3.225,00 | 6,38M |
| 2026-09-21 | KRW 3.270,00 | +1,24 % | KRW 3.230,00 | KRW 3.690,00 | KRW 3.160,00 | 4,55M |
| 2026-09-18 | KRW 3.230,00 | +2,22 % | KRW 3.205,00 | KRW 3.270,00 | KRW 3.195,00 | 151,15K |
| 2026-09-17 | KRW 3.160,00 | +0,64 % | KRW 3.150,00 | KRW 3.200,00 | KRW 3.120,00 | 144,18K |
| 2026-09-16 | KRW 3.140,00 | -1,72 % | KRW 3.200,00 | KRW 3.205,00 | KRW 3.115,00 | 147,27K |
| 2026-09-15 | KRW 3.195,00 | -0,93 % | KRW 3.145,00 | KRW 3.260,00 | KRW 3.145,00 | 186,07K |
| 2026-09-14 | KRW 3.225,00 | -1,23 % | KRW 3.260,00 | KRW 3.335,00 | KRW 3.175,00 | 324,78K |
| 2026-09-11 | KRW 3.265,00 | -2,25 % | KRW 3.280,00 | KRW 3.375,00 | KRW 3.220,00 | 488,01K |
| 2026-09-10 | KRW 3.340,00 | +2,45 % | KRW 3.350,00 | KRW 3.680,00 | KRW 3.260,00 | 3,40M |
| 2026-09-09 | KRW 3.260,00 | +3,00 % | KRW 3.215,00 | KRW 3.400,00 | KRW 3.140,00 | 870,08K |
| 2026-09-08 | KRW 3.165,00 | +0,32 % | KRW 3.195,00 | KRW 3.310,00 | KRW 3.130,00 | 548,89K |
| 2026-09-07 | KRW 3.155,00 | +0,96 % | KRW 3.125,00 | KRW 3.270,00 | KRW 3.105,00 | 512,50K |
| 2026-09-04 | KRW 3.125,00 | +1,13 % | KRW 3.090,00 | KRW 3.275,00 | KRW 3.070,00 | 1,05M |
| 2026-09-03 | KRW 3.090,00 | +0,98 % | KRW 3.345,00 | KRW 3.640,00 | KRW 3.075,00 | 3,30M |
| 2026-09-02 | KRW 3.060,00 | -0,33 % | KRW 3.115,00 | KRW 3.130,00 | KRW 3.020,00 | 46,06K |
| 2026-09-01 | KRW 3.070,00 | 0,00 % | KRW 3.065,00 | KRW 3.115,00 | KRW 3.005,00 | 34,78K |
| 2026-08-31 | KRW 3.070,00 | -1,76 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.020,00 | 50,51K |
| 2026-08-28 | KRW 3.125,00 | +0,81 % | KRW 3.100,00 | KRW 3.145,00 | KRW 3.070,00 | 58,37K |
| 2026-08-27 | KRW 3.100,00 | 0,00 % | KRW 3.105,00 | KRW 3.190,00 | KRW 3.085,00 | 114,53K |
| 2026-08-26 | KRW 3.100,00 | +0,98 % | KRW 3.045,00 | KRW 3.155,00 | KRW 3.045,00 | 76,17K |
| 2026-08-25 | KRW 3.070,00 | +1,82 % | KRW 3.045,00 | KRW 3.090,00 | KRW 2.910,00 | 73,98K |
| 2026-08-24 | KRW 3.015,00 | +1,17 % | KRW 2.980,00 | KRW 3.035,00 | KRW 2.930,00 | 58,03K |
| 2026-08-21 | KRW 2.980,00 | -1,32 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.905,00 | 110,92K |
| 2026-08-20 | KRW 3.020,00 | +2,03 % | KRW 2.990,00 | KRW 3.075,00 | KRW 2.950,00 | 137,75K |
| 2026-08-19 | KRW 2.960,00 | -2,15 % | KRW 2.970,00 | KRW 3.025,00 | KRW 2.915,00 | 76,03K |
| 2026-08-18 | KRW 3.025,00 | -3,82 % | KRW 3.145,00 | KRW 3.170,00 | KRW 3.000,00 | 129,85K |
| 2026-08-14 | KRW 3.145,00 | +0,80 % | KRW 3.135,00 | KRW 3.200,00 | KRW 3.110,00 | 75,96K |
| 2026-08-13 | KRW 3.120,00 | -0,95 % | KRW 3.175,00 | KRW 3.195,00 | KRW 3.115,00 | 142,07K |
| 2026-08-12 | KRW 3.150,00 | 0,00 % | KRW 3.160,00 | KRW 3.220,00 | KRW 3.110,00 | 124,56K |
| 2026-08-11 | KRW 3.150,00 | +0,16 % | KRW 3.145,00 | KRW 3.235,00 | KRW 3.120,00 | 225,25K |
| 2026-08-10 | KRW 3.145,00 | +4,31 % | KRW 2.985,00 | KRW 3.220,00 | KRW 2.985,00 | 470,19K |
| 2026-08-07 | KRW 3.015,00 | -0,82 % | KRW 3.040,00 | KRW 3.350,00 | KRW 2.940,00 | 3,13M |
| 2026-08-06 | KRW 3.040,00 | -1,62 % | KRW 3.090,00 | KRW 3.110,00 | KRW 3.020,00 | 50,94K |
| 2026-08-05 | KRW 3.090,00 | +4,92 % | KRW 2.950,00 | KRW 3.110,00 | KRW 2.950,00 | 132,07K |
| 2026-08-04 | KRW 2.945,00 | +4,43 % | KRW 2.825,00 | KRW 2.950,00 | KRW 2.825,00 | 70,73K |
| 2026-08-03 | KRW 2.820,00 | +0,36 % | KRW 2.785,00 | KRW 2.920,00 | KRW 2.770,00 | 61,61K |
| 2026-07-31 | KRW 2.810,00 | +7,25 % | KRW 2.680,00 | KRW 2.810,00 | KRW 2.650,00 | 41,92K |
| 2026-07-30 | KRW 2.620,00 | +0,38 % | KRW 2.355,00 | KRW 2.785,00 | KRW 2.355,00 | 90,02K |
| 2026-07-29 | KRW 2.610,00 | -6,79 % | KRW 2.775,00 | KRW 2.835,00 | KRW 2.500,00 | 274,69K |
| 2026-07-28 | KRW 2.800,00 | -4,27 % | KRW 2.900,00 | KRW 2.930,00 | KRW 2.770,00 | 122,49K |
| 2026-07-27 | KRW 2.925,00 | -0,51 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.920,00 | 62,98K |
| 2026-07-24 | KRW 2.940,00 | -2,97 % | KRW 3.005,00 | KRW 3.085,00 | KRW 2.910,00 | 67,99K |
| 2026-07-23 | KRW 3.030,00 | +6,32 % | KRW 2.865,00 | KRW 3.060,00 | KRW 2.865,00 | 131,23K |
| 2026-07-22 | KRW 2.850,00 | -0,18 % | KRW 2.890,00 | KRW 2.970,00 | KRW 2.840,00 | 66,03K |
| 2026-07-21 | KRW 2.855,00 | -1,21 % | KRW 2.815,00 | KRW 2.980,00 | KRW 2.805,00 | 133,41K |
| 2026-07-20 | KRW 2.890,00 | -3,34 % | KRW 2.970,00 | KRW 3.020,00 | KRW 2.865,00 | 129,72K |
| 2026-07-16 | KRW 2.990,00 | -1,16 % | KRW 3.025,00 | KRW 3.080,00 | KRW 2.925,00 | 79,89K |
| 2026-07-15 | KRW 3.025,00 | +5,58 % | KRW 2.920,00 | KRW 3.060,00 | KRW 2.895,00 | 153,48K |
| 2026-07-14 | KRW 2.865,00 | -1,21 % | KRW 2.880,00 | KRW 2.940,00 | KRW 2.805,00 | 122,03K |
| 2026-07-13 | KRW 2.900,00 | -4,29 % | KRW 3.005,00 | KRW 3.080,00 | KRW 2.885,00 | 169,97K |
| 2026-07-10 | KRW 3.030,00 | +4,12 % | KRW 2.910,00 | KRW 3.050,00 | KRW 2.910,00 | 136,32K |
| 2026-07-09 | KRW 2.910,00 | +1,39 % | KRW 2.855,00 | KRW 2.970,00 | KRW 2.825,00 | 155,34K |
| 2026-07-08 | KRW 2.870,00 | -5,75 % | KRW 3.045,00 | KRW 3.055,00 | KRW 2.800,00 | 160,75K |
| 2026-07-07 | KRW 3.045,00 | -0,33 % | KRW 2.990,00 | KRW 3.085,00 | KRW 2.990,00 | 153,43K |
| 2026-07-06 | KRW 3.055,00 | +0,33 % | KRW 3.045,00 | KRW 3.135,00 | KRW 2.965,00 | 113,76K |
| 2026-07-03 | KRW 3.045,00 | +1,50 % | KRW 2.960,00 | KRW 3.050,00 | KRW 2.895,00 | 120,21K |
| 2026-07-02 | KRW 3.000,00 | -3,54 % | KRW 3.050,00 | KRW 3.085,00 | KRW 2.960,00 | 131,49K |
| 2026-07-01 | KRW 3.110,00 | +2,47 % | KRW 3.075,00 | KRW 3.180,00 | KRW 3.005,00 | 131,67K |
| 2026-06-30 | KRW 3.035,00 | -3,50 % | KRW 3.130,00 | KRW 3.170,00 | KRW 3.035,00 | 136,09K |
| 2026-06-29 | KRW 3.145,00 | +4,83 % | KRW 2.970,00 | KRW 3.170,00 | KRW 2.970,00 | 159,61K |
| 2026-06-26 | KRW 3.000,00 | -2,12 % | KRW 3.040,00 | KRW 3.100,00 | KRW 2.930,00 | 257,88K |
| 2026-06-25 | KRW 3.065,00 | -3,62 % | KRW 3.160,00 | KRW 3.250,00 | KRW 3.040,00 | 295,03K |
| 2026-06-24 | KRW 3.180,00 | +1,76 % | KRW 3.085,00 | KRW 3.340,00 | KRW 3.085,00 | 433,80K |
| 2026-06-23 | KRW 3.125,00 | -4,58 % | KRW 3.250,00 | KRW 3.590,00 | KRW 3.115,00 | 2,09M |
| 2026-06-22 | KRW 3.275,00 | +1,24 % | KRW 3.200,00 | KRW 3.780,00 | KRW 3.115,00 | 3,97M |
| 2026-06-19 | KRW 3.235,00 | -6,50 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.160,00 | 567,70K |
| 2026-06-18 | KRW 3.460,00 | -1,70 % | KRW 3.355,00 | KRW 3.835,00 | KRW 3.355,00 | 2,01M |
| 2026-06-17 | KRW 3.520,00 | +8,31 % | KRW 3.445,00 | KRW 4.225,00 | KRW 3.445,00 | 6,50M |
| 2026-06-16 | KRW 3.250,00 | +1,25 % | KRW 3.220,00 | KRW 3.320,00 | KRW 3.160,00 | 179,04K |
| 2026-06-15 | KRW 3.210,00 | +1,10 % | KRW 3.320,00 | KRW 3.400,00 | KRW 3.200,00 | 165,89K |
| 2026-06-12 | KRW 3.175,00 | +5,48 % | KRW 3.050,00 | KRW 3.205,00 | KRW 3.050,00 | 190,98K |
| 2026-06-11 | KRW 3.010,00 | -0,99 % | KRW 3.015,00 | KRW 3.080,00 | KRW 2.955,00 | 150,23K |
| 2026-06-10 | KRW 3.040,00 | +0,83 % | KRW 3.000,00 | KRW 3.185,00 | KRW 2.965,00 | 40 |
| 2026-06-09 | KRW 3.015,00 | +1,17 % | KRW 2.980,00 | KRW 3.090,00 | KRW 2.965,00 | 118,82K |
| 2026-06-08 | KRW 2.980,00 | -4,94 % | KRW 2.945,00 | KRW 3.115,00 | KRW 2.920,00 | 227,96K |
| 2026-06-05 | KRW 3.135,00 | -3,98 % | KRW 3.185,00 | KRW 3.230,00 | KRW 3.090,00 | 220,63K |
| 2026-06-04 | KRW 3.265,00 | -1,21 % | KRW 3.270,00 | KRW 3.435,00 | KRW 3.100,00 | 106,45K |
| 2026-06-02 | KRW 3.305,00 | -1,49 % | KRW 3.270,00 | KRW 3.380,00 | KRW 3.205,00 | 331,68K |
| 2026-06-01 | KRW 3.355,00 | -4,42 % | KRW 3.445,00 | KRW 3.490,00 | KRW 3.280,00 | 482,49K |
| 2026-05-29 | KRW 3.510,00 | -2,50 % | KRW 3.600,00 | KRW 3.635,00 | KRW 3.440,00 | 187,43K |
| 2026-05-28 | KRW 3.600,00 | -2,57 % | KRW 3.695,00 | KRW 3.790,00 | KRW 3.500,00 | 235,23K |
| 2026-05-27 | KRW 3.695,00 | -5,13 % | KRW 3.875,00 | KRW 3.910,00 | KRW 3.645,00 | 272,75K |
| 2026-05-26 | KRW 3.895,00 | +0,52 % | KRW 3.910,00 | KRW 3.980,00 | KRW 3.860,00 | 199,90K |
| 2026-05-22 | KRW 3.875,00 | +0,91 % | KRW 3.855,00 | KRW 3.970,00 | KRW 3.830,00 | 201,29K |