Daehan Steel Co., Ltd 084010
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 8.760,00-340,00 (-3,74 %)
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 8.760,00 | -3,74 % | KRW 8.760,00 | KRW 8.930,00 | KRW 8.620,00 | 248,42K |
| 2026-10-01 | KRW 9.100,00 | +16,82 % | KRW 10.120,00 | KRW 10.120,00 | KRW 8.840,00 | 2,90M |
| 2026-09-30 | KRW 7.790,00 | -1,89 % | KRW 7.940,00 | KRW 8.040,00 | KRW 7.790,00 | 17,33K |
| 2026-09-29 | KRW 7.940,00 | -1,98 % | KRW 8.000,00 | KRW 8.030,00 | KRW 7.860,00 | 13,87K |
| 2026-09-28 | KRW 8.100,00 | +2,79 % | KRW 7.810,00 | KRW 8.100,00 | KRW 7.760,00 | 11,22K |
| 2026-09-23 | KRW 7.880,00 | -1,38 % | KRW 8.040,00 | KRW 8.110,00 | KRW 7.810,00 | 15,32K |
| 2026-09-22 | KRW 7.990,00 | -1,96 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.980,00 | 12,45K |
| 2026-09-21 | KRW 8.150,00 | -1,33 % | KRW 8.200,00 | KRW 8.260,00 | KRW 8.000,00 | 25,74K |
| 2026-09-18 | KRW 8.260,00 | -2,02 % | KRW 8.570,00 | KRW 8.570,00 | KRW 8.180,00 | 26,07K |
| 2026-09-17 | KRW 8.430,00 | +1,32 % | KRW 8.320,00 | KRW 8.580,00 | KRW 8.130,00 | 54,09K |
| 2026-09-16 | KRW 8.320,00 | -2,23 % | KRW 8.520,00 | KRW 8.520,00 | KRW 8.160,00 | 26,79K |
| 2026-09-15 | KRW 8.510,00 | +0,35 % | KRW 8.480,00 | KRW 8.520,00 | KRW 8.260,00 | 29,76K |
| 2026-09-14 | KRW 8.480,00 | -3,53 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.320,00 | 24,94K |
| 2026-09-11 | KRW 8.790,00 | +1,62 % | KRW 8.650,00 | KRW 8.790,00 | KRW 8.510,00 | 17,57K |
| 2026-09-10 | KRW 8.650,00 | -0,57 % | KRW 8.680,00 | KRW 8.720,00 | KRW 8.520,00 | 45,34K |
| 2026-09-09 | KRW 8.700,00 | +1,05 % | KRW 8.490,00 | KRW 8.770,00 | KRW 8.460,00 | 18,97K |
| 2026-09-08 | KRW 8.610,00 | +0,70 % | KRW 8.520,00 | KRW 8.730,00 | KRW 8.450,00 | 27,83K |
| 2026-09-07 | KRW 8.550,00 | -1,38 % | KRW 8.670,00 | KRW 8.900,00 | KRW 8.470,00 | 30,44K |
| 2026-09-04 | KRW 8.670,00 | +0,23 % | KRW 8.590,00 | KRW 8.670,00 | KRW 8.460,00 | 19,89K |
| 2026-09-03 | KRW 8.650,00 | +0,70 % | KRW 8.490,00 | KRW 8.660,00 | KRW 8.410,00 | 25,12K |
| 2026-09-02 | KRW 8.590,00 | -0,92 % | KRW 8.420,00 | KRW 8.680,00 | KRW 8.300,00 | 32,57K |
| 2026-09-01 | KRW 8.670,00 | +1,52 % | KRW 8.470,00 | KRW 8.940,00 | KRW 8.300,00 | 22,61K |
| 2026-08-31 | KRW 8.540,00 | +1,43 % | KRW 8.420,00 | KRW 8.540,00 | KRW 8.280,00 | 18,02K |
| 2026-08-28 | KRW 8.420,00 | +1,08 % | KRW 8.350,00 | KRW 8.420,00 | KRW 8.180,00 | 10,88K |
| 2026-08-27 | KRW 8.330,00 | +3,35 % | KRW 8.150,00 | KRW 8.340,00 | KRW 8.010,00 | 15,43K |
| 2026-08-26 | KRW 8.060,00 | +0,12 % | KRW 8.030,00 | KRW 8.150,00 | KRW 7.980,00 | 16,74K |
| 2026-08-25 | KRW 8.050,00 | +3,47 % | KRW 7.640,00 | KRW 8.050,00 | KRW 7.640,00 | 9,03K |
| 2026-08-24 | KRW 7.780,00 | +3,18 % | KRW 7.540,00 | KRW 7.830,00 | KRW 7.470,00 | 24,93K |
| 2026-08-21 | KRW 7.540,00 | -3,46 % | KRW 7.740,00 | KRW 7.790,00 | KRW 7.500,00 | 22,19K |
| 2026-08-20 | KRW 7.810,00 | -3,22 % | KRW 8.080,00 | KRW 8.190,00 | KRW 7.770,00 | 38,75K |
| 2026-08-19 | KRW 8.070,00 | -2,18 % | KRW 8.240,00 | KRW 8.240,00 | KRW 7.940,00 | 25,93K |
| 2026-08-18 | KRW 8.250,00 | -4,95 % | KRW 8.580,00 | KRW 8.640,00 | KRW 8.080,00 | 26,60K |
| 2026-08-14 | KRW 8.680,00 | +2,00 % | KRW 8.620,00 | KRW 8.740,00 | KRW 8.490,00 | 8,95K |
| 2026-08-13 | KRW 8.510,00 | -2,41 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.510,00 | 48,25K |
| 2026-08-12 | KRW 8.720,00 | -0,11 % | KRW 8.670,00 | KRW 8.840,00 | KRW 8.580,00 | 47,82K |
| 2026-08-11 | KRW 8.730,00 | +2,11 % | KRW 8.470,00 | KRW 8.760,00 | KRW 8.420,00 | 21,96K |
| 2026-08-10 | KRW 8.550,00 | +2,03 % | KRW 8.400,00 | KRW 8.550,00 | KRW 8.320,00 | 18,30K |
| 2026-08-07 | KRW 8.380,00 | +0,36 % | KRW 8.350,00 | KRW 8.440,00 | KRW 8.240,00 | 39,87K |
| 2026-08-06 | KRW 8.350,00 | +0,97 % | KRW 8.290,00 | KRW 8.350,00 | KRW 8.060,00 | 50,63K |
| 2026-08-05 | KRW 8.270,00 | +2,10 % | KRW 8.140,00 | KRW 8.300,00 | KRW 8.110,00 | 32,72K |
| 2026-08-04 | KRW 8.100,00 | +2,14 % | KRW 7.770,00 | KRW 8.100,00 | KRW 7.770,00 | 25,48K |
| 2026-08-03 | KRW 7.930,00 | -0,88 % | KRW 7.960,00 | KRW 8.140,00 | KRW 7.740,00 | 24,58K |
| 2026-07-31 | KRW 8.000,00 | +5,12 % | KRW 7.710,00 | KRW 8.490,00 | KRW 7.660,00 | 43,26K |
| 2026-07-30 | KRW 7.610,00 | +2,98 % | KRW 6.800,00 | KRW 7.720,00 | KRW 6.800,00 | 44,86K |
| 2026-07-29 | KRW 7.390,00 | -1,86 % | KRW 7.310,00 | KRW 7.690,00 | KRW 7.010,00 | 59,43K |
| 2026-07-28 | KRW 7.530,00 | -4,32 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.500,00 | 41,31K |
| 2026-07-27 | KRW 7.870,00 | +2,34 % | KRW 7.770,00 | KRW 7.910,00 | KRW 7.580,00 | 11,93K |
| 2026-07-24 | KRW 7.690,00 | -2,16 % | KRW 7.730,00 | KRW 7.840,00 | KRW 7.520,00 | 27,50K |
| 2026-07-23 | KRW 7.860,00 | +5,36 % | KRW 7.490,00 | KRW 7.880,00 | KRW 7.460,00 | 31,98K |
| 2026-07-22 | KRW 7.460,00 | +2,61 % | KRW 7.310,00 | KRW 7.560,00 | KRW 7.280,00 | 30,28K |
| 2026-07-21 | KRW 7.270,00 | +2,68 % | KRW 7.030,00 | KRW 7.390,00 | KRW 7.000,00 | 30,40K |
| 2026-07-20 | KRW 7.080,00 | -1,94 % | KRW 7.220,00 | KRW 7.220,00 | KRW 7.020,00 | 29,77K |
| 2026-07-16 | KRW 7.220,00 | -1,63 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.170,00 | 33,42K |
| 2026-07-15 | KRW 7.340,00 | +0,14 % | KRW 7.340,00 | KRW 7.550,00 | KRW 7.340,00 | 26,34K |
| 2026-07-14 | KRW 7.330,00 | -2,01 % | KRW 7.220,00 | KRW 7.450,00 | KRW 7.150,00 | 22,57K |
| 2026-07-13 | KRW 7.480,00 | -1,32 % | KRW 7.670,00 | KRW 7.880,00 | KRW 7.450,00 | 32,38K |
| 2026-07-10 | KRW 7.580,00 | +0,93 % | KRW 7.500,00 | KRW 7.730,00 | KRW 7.500,00 | 28,78K |
| 2026-07-09 | KRW 7.510,00 | -3,10 % | KRW 7.550,00 | KRW 7.850,00 | KRW 7.510,00 | 39,60K |
| 2026-07-08 | KRW 7.750,00 | -2,64 % | KRW 7.820,00 | KRW 8.000,00 | KRW 7.600,00 | 44,31K |
| 2026-07-07 | KRW 7.960,00 | +0,51 % | KRW 7.950,00 | KRW 8.170,00 | KRW 7.740,00 | 66,00K |
| 2026-07-06 | KRW 7.920,00 | 0,00 % | KRW 7.860,00 | KRW 7.990,00 | KRW 7.710,00 | 20,08K |
| 2026-07-03 | KRW 7.920,00 | +3,39 % | KRW 7.600,00 | KRW 8.090,00 | KRW 7.560,00 | 36,78K |
| 2026-07-02 | KRW 7.660,00 | -0,26 % | KRW 7.530,00 | KRW 7.940,00 | KRW 7.460,00 | 48,50K |
| 2026-07-01 | KRW 7.680,00 | -3,88 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.660,00 | 64,90K |
| 2026-06-30 | KRW 7.990,00 | -2,32 % | KRW 7.990,00 | KRW 8.140,00 | KRW 7.900,00 | 24,16K |
| 2026-06-29 | KRW 8.180,00 | +7,63 % | KRW 7.710,00 | KRW 8.180,00 | KRW 7.550,00 | 89,88K |
| 2026-06-26 | KRW 7.600,00 | -3,43 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.400,00 | 62,70K |
| 2026-06-25 | KRW 7.870,00 | -4,14 % | KRW 8.220,00 | KRW 8.260,00 | KRW 7.720,00 | 52,49K |
| 2026-06-24 | KRW 8.210,00 | +2,37 % | KRW 7.890,00 | KRW 8.290,00 | KRW 7.750,00 | 26,01K |
| 2026-06-23 | KRW 8.020,00 | -3,02 % | KRW 8.220,00 | KRW 8.380,00 | KRW 7.950,00 | 40,26K |
| 2026-06-22 | KRW 8.270,00 | -1,90 % | KRW 8.340,00 | KRW 8.500,00 | KRW 8.060,00 | 36,04K |
| 2026-06-19 | KRW 8.430,00 | -4,10 % | KRW 8.720,00 | KRW 9.000,00 | KRW 8.170,00 | 47,41K |
| 2026-06-18 | KRW 8.790,00 | -2,33 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.600,00 | 29,93K |
| 2026-06-17 | KRW 9.000,00 | +3,21 % | KRW 9.220,00 | KRW 9.220,00 | KRW 8.810,00 | 63,15K |
| 2026-06-16 | KRW 8.720,00 | -2,46 % | KRW 8.950,00 | KRW 8.950,00 | KRW 8.630,00 | 21,89K |
| 2026-06-15 | KRW 8.940,00 | +1,82 % | KRW 8.900,00 | KRW 9.010,00 | KRW 8.770,00 | 23,46K |
| 2026-06-12 | KRW 8.780,00 | +6,55 % | KRW 8.400,00 | KRW 8.900,00 | KRW 8.360,00 | 62,17K |
| 2026-06-11 | KRW 8.240,00 | +3,52 % | KRW 7.720,00 | KRW 8.380,00 | KRW 7.720,00 | 30,07K |
| 2026-06-10 | KRW 7.960,00 | +0,25 % | KRW 7.910,00 | KRW 8.700,00 | KRW 7.730,00 | 62,70K |
| 2026-06-09 | KRW 7.940,00 | +1,02 % | KRW 7.620,00 | KRW 7.990,00 | KRW 7.620,00 | 48,91K |
| 2026-06-08 | KRW 7.860,00 | -3,79 % | KRW 7.960,00 | KRW 8.140,00 | KRW 7.570,00 | 77,46K |
| 2026-06-05 | KRW 8.170,00 | -2,97 % | KRW 8.510,00 | KRW 8.510,00 | KRW 8.040,00 | 36,99K |
| 2026-06-04 | KRW 8.420,00 | -0,94 % | KRW 8.590,00 | KRW 8.740,00 | KRW 8.400,00 | 27,84K |
| 2026-06-02 | KRW 8.500,00 | -3,41 % | KRW 8.680,00 | KRW 8.860,00 | KRW 8.170,00 | 64,58K |
| 2026-06-01 | KRW 8.800,00 | -4,03 % | KRW 9.160,00 | KRW 9.160,00 | KRW 8.780,00 | 83,69K |
| 2026-05-29 | KRW 9.170,00 | -1,71 % | KRW 9.410,00 | KRW 9.460,00 | KRW 9.150,00 | 22,41K |
| 2026-05-28 | KRW 9.330,00 | -3,32 % | KRW 9.750,00 | KRW 9.750,00 | KRW 9.110,00 | 53,96K |
| 2026-05-27 | KRW 9.650,00 | -3,50 % | KRW 9.920,00 | KRW 10.010,00 | KRW 9.570,00 | 68,38K |
| 2026-05-26 | KRW 10.000,00 | -1,86 % | KRW 10.250,00 | KRW 10.250,00 | KRW 9.970,00 | 30,82K |
| 2026-05-22 | KRW 10.190,00 | +2,21 % | KRW 10.130,00 | KRW 10.200,00 | KRW 10.000,00 | 30,67K |