Hanil Iron & Steel Co., Ltd 002220
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.810,00-15,00 (-%0,53)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.825,00 | +%0,71 | KRW 2.900,00 | KRW 2.905,00 | KRW 2.725,00 | 132,62K |
| 2026-09-30 | KRW 2.805,00 | +%2,75 | KRW 2.760,00 | KRW 2.815,00 | KRW 2.700,00 | 102,12K |
| 2026-09-29 | KRW 2.730,00 | -%4,21 | KRW 2.845,00 | KRW 2.845,00 | KRW 2.685,00 | 245,24K |
| 2026-09-28 | KRW 2.850,00 | -%0,70 | KRW 2.870,00 | KRW 2.950,00 | KRW 2.815,00 | 139,30K |
| 2026-09-23 | KRW 2.870,00 | -%2,71 | KRW 2.960,00 | KRW 2.970,00 | KRW 2.855,00 | 95,93K |
| 2026-09-22 | KRW 2.950,00 | +%1,37 | KRW 2.950,00 | KRW 2.955,00 | KRW 2.850,00 | 103,87K |
| 2026-09-21 | KRW 2.910,00 | -%1,85 | KRW 2.990,00 | KRW 2.995,00 | KRW 2.850,00 | 93,89K |
| 2026-09-18 | KRW 2.965,00 | +%1,19 | KRW 2.950,00 | KRW 3.055,00 | KRW 2.900,00 | 168,12K |
| 2026-09-17 | KRW 2.930,00 | -%0,51 | KRW 2.940,00 | KRW 2.975,00 | KRW 2.850,00 | 140,00K |
| 2026-09-16 | KRW 2.945,00 | -%2,64 | KRW 3.030,00 | KRW 3.035,00 | KRW 2.900,00 | 115,91K |
| 2026-09-15 | KRW 3.025,00 | -%1,63 | KRW 3.050,00 | KRW 3.120,00 | KRW 2.990,00 | 81,80K |
| 2026-09-14 | KRW 3.075,00 | -%3,45 | KRW 3.140,00 | KRW 3.170,00 | KRW 3.030,00 | 131,97K |
| 2026-09-11 | KRW 3.185,00 | %0,00 | KRW 3.150,00 | KRW 3.230,00 | KRW 3.135,00 | 113,63K |
| 2026-09-10 | KRW 3.185,00 | +%0,47 | KRW 3.165,00 | KRW 3.200,00 | KRW 3.105,00 | 58,09K |
| 2026-09-09 | KRW 3.170,00 | +%1,28 | KRW 3.130,00 | KRW 3.190,00 | KRW 3.090,00 | 121,94K |
| 2026-09-08 | KRW 3.130,00 | +%2,79 | KRW 3.040,00 | KRW 3.205,00 | KRW 3.005,00 | 139,71K |
| 2026-09-07 | KRW 3.045,00 | +%1,00 | KRW 3.030,00 | KRW 3.055,00 | KRW 2.960,00 | 124,22K |
| 2026-09-04 | KRW 3.015,00 | +%3,79 | KRW 2.940,00 | KRW 3.045,00 | KRW 2.910,00 | 150,80K |
| 2026-09-03 | KRW 2.905,00 | -%2,84 | KRW 3.000,00 | KRW 3.080,00 | KRW 2.900,00 | 148,27K |
| 2026-09-02 | KRW 2.990,00 | -%0,99 | KRW 3.000,00 | KRW 3.040,00 | KRW 2.925,00 | 71,81K |
| 2026-09-01 | KRW 3.020,00 | +%1,17 | KRW 2.995,00 | KRW 3.025,00 | KRW 2.930,00 | 63,22K |
| 2026-08-31 | KRW 2.985,00 | +%1,88 | KRW 2.900,00 | KRW 2.990,00 | KRW 2.820,00 | 87,31K |
| 2026-08-28 | KRW 2.930,00 | +%1,56 | KRW 2.915,00 | KRW 2.985,00 | KRW 2.885,00 | 89,33K |
| 2026-08-27 | KRW 2.885,00 | -%1,54 | KRW 2.945,00 | KRW 2.960,00 | KRW 2.860,00 | 70,23K |
| 2026-08-26 | KRW 2.930,00 | +%2,27 | KRW 2.900,00 | KRW 2.955,00 | KRW 2.850,00 | 122,74K |
| 2026-08-25 | KRW 2.865,00 | +%2,32 | KRW 2.800,00 | KRW 2.870,00 | KRW 2.685,00 | 90,78K |
| 2026-08-24 | KRW 2.800,00 | +%1,45 | KRW 2.785,00 | KRW 2.885,00 | KRW 2.705,00 | 174,70K |
| 2026-08-21 | KRW 2.760,00 | -%3,83 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.745,00 | 223,64K |
| 2026-08-20 | KRW 2.870,00 | -%1,03 | KRW 2.930,00 | KRW 2.980,00 | KRW 2.825,00 | 271,49K |
| 2026-08-19 | KRW 2.900,00 | -%9,80 | KRW 3.100,00 | KRW 3.135,00 | KRW 2.900,00 | 410,06K |
| 2026-08-18 | KRW 3.215,00 | -%3,16 | KRW 3.470,00 | KRW 3.610,00 | KRW 3.140,00 | 1,05M |
| 2026-08-14 | KRW 3.320,00 | -%7,91 | KRW 3.605,00 | KRW 3.685,00 | KRW 3.180,00 | 614,09K |
| 2026-08-13 | KRW 3.605,00 | +%0,98 | KRW 3.580,00 | KRW 3.775,00 | KRW 3.455,00 | 354,02K |
| 2026-08-12 | KRW 3.570,00 | -%0,28 | KRW 3.590,00 | KRW 3.655,00 | KRW 3.530,00 | 190,51K |
| 2026-08-11 | KRW 3.580,00 | -%7,13 | KRW 3.825,00 | KRW 3.855,00 | KRW 3.510,00 | 433,17K |
| 2026-08-10 | KRW 3.855,00 | -%5,51 | KRW 4.145,00 | KRW 4.285,00 | KRW 3.725,00 | 581,11K |
| 2026-08-07 | KRW 4.080,00 | +%5,02 | KRW 3.980,00 | KRW 4.120,00 | KRW 3.755,00 | 258,06K |
| 2026-08-06 | KRW 3.885,00 | +%1,30 | KRW 3.900,00 | KRW 4.030,00 | KRW 3.730,00 | 217,79K |
| 2026-08-05 | KRW 3.835,00 | +%8,18 | KRW 3.645,00 | KRW 3.995,00 | KRW 3.620,00 | 361,56K |
| 2026-08-04 | KRW 3.545,00 | +%4,11 | KRW 3.450,00 | KRW 3.620,00 | KRW 3.380,00 | 202,46K |
| 2026-08-03 | KRW 3.405,00 | +%18,23 | KRW 3.000,00 | KRW 3.490,00 | KRW 2.910,00 | 784,17K |
| 2026-07-31 | KRW 2.880,00 | +%12,94 | KRW 2.565,00 | KRW 2.900,00 | KRW 2.565,00 | 217,96K |
| 2026-07-30 | KRW 2.550,00 | -%0,20 | KRW 2.505,00 | KRW 2.665,00 | KRW 2.470,00 | 209,61K |
| 2026-07-29 | KRW 2.555,00 | -%3,04 | KRW 2.655,00 | KRW 2.680,00 | KRW 2.330,00 | 370,39K |
| 2026-07-28 | KRW 2.635,00 | -%12,46 | KRW 2.960,00 | KRW 2.960,00 | KRW 2.585,00 | 524,70K |
| 2026-07-27 | KRW 3.010,00 | -%0,33 | KRW 3.105,00 | KRW 3.105,00 | KRW 2.920,00 | 178,55K |
| 2026-07-24 | KRW 3.020,00 | -%11,95 | KRW 3.430,00 | KRW 3.465,00 | KRW 2.970,00 | 600,70K |
| 2026-07-23 | KRW 3.430,00 | -%4,72 | KRW 3.505,00 | KRW 3.610,00 | KRW 3.265,00 | 462,42K |
| 2026-07-22 | KRW 3.600,00 | -%9,55 | KRW 4.150,00 | KRW 4.150,00 | KRW 3.420,00 | 540,74K |
| 2026-07-21 | KRW 3.980,00 | -%0,50 | KRW 4.005,00 | KRW 4.080,00 | KRW 3.810,00 | 122,36K |
| 2026-07-20 | KRW 4.000,00 | -%4,76 | KRW 4.060,00 | KRW 4.240,00 | KRW 3.990,00 | 104,35K |
| 2026-07-16 | KRW 4.200,00 | -%3,34 | KRW 4.345,00 | KRW 4.385,00 | KRW 4.110,00 | 88,61K |
| 2026-07-15 | KRW 4.345,00 | -%1,14 | KRW 4.455,00 | KRW 4.490,00 | KRW 4.225,00 | 145,17K |
| 2026-07-14 | KRW 4.395,00 | -%1,12 | KRW 4.445,00 | KRW 4.495,00 | KRW 4.200,00 | 270,82K |
| 2026-07-13 | KRW 4.445,00 | +%2,30 | KRW 4.400,00 | KRW 4.595,00 | KRW 4.325,00 | 146,32K |
| 2026-07-10 | KRW 4.345,00 | +%3,08 | KRW 4.370,00 | KRW 4.370,00 | KRW 4.150,00 | 65,06K |
| 2026-07-09 | KRW 4.215,00 | +%6,71 | KRW 3.950,00 | KRW 4.255,00 | KRW 3.880,00 | 115,99K |
| 2026-07-08 | KRW 3.950,00 | +%0,77 | KRW 3.910,00 | KRW 4.155,00 | KRW 3.660,00 | 413,02K |
| 2026-07-07 | KRW 3.920,00 | -%10,60 | KRW 4.230,00 | KRW 4.330,00 | KRW 3.685,00 | 420,65K |
| 2026-07-06 | KRW 4.385,00 | +%2,93 | KRW 4.350,00 | KRW 4.770,00 | KRW 4.280,00 | 327,09K |
| 2026-07-03 | KRW 4.260,00 | +%0,95 | KRW 4.220,00 | KRW 4.285,00 | KRW 4.040,00 | 109,36K |
| 2026-07-02 | KRW 4.220,00 | -%3,21 | KRW 4.360,00 | KRW 4.395,00 | KRW 4.150,00 | 192,21K |
| 2026-07-01 | KRW 4.360,00 | +%3,69 | KRW 4.100,00 | KRW 4.665,00 | KRW 3.967,00 | 248,07K |
| 2026-06-30 | KRW 4.205,00 | -%1,06 | KRW 4.250,00 | KRW 4.400,00 | KRW 3.950,00 | 221,53K |
| 2026-06-29 | KRW 4.250,00 | -%1,85 | KRW 4.290,00 | KRW 4.440,00 | KRW 4.115,00 | 145,77K |
| 2026-06-26 | KRW 4.330,00 | -%7,18 | KRW 4.665,00 | KRW 4.765,00 | KRW 4.110,00 | 254,96K |
| 2026-06-25 | KRW 4.665,00 | +%2,30 | KRW 4.600,00 | KRW 4.795,00 | KRW 4.540,00 | 134,62K |
| 2026-06-24 | KRW 4.560,00 | -%2,77 | KRW 4.680,00 | KRW 4.850,00 | KRW 4.365,00 | 216,44K |
| 2026-06-23 | KRW 4.690,00 | -%7,68 | KRW 5.070,00 | KRW 5.150,00 | KRW 4.670,00 | 255,24K |
| 2026-06-22 | KRW 5.080,00 | -%0,20 | KRW 5.090,00 | KRW 5.310,00 | KRW 4.965,00 | 165,44K |
| 2026-06-19 | KRW 5.090,00 | +%1,60 | KRW 5.010,00 | KRW 5.300,00 | KRW 4.965,00 | 200,59K |
| 2026-06-18 | KRW 5.010,00 | -%1,57 | KRW 5.240,00 | KRW 5.470,00 | KRW 4.995,00 | 325,97K |
| 2026-06-17 | KRW 5.090,00 | -%5,39 | KRW 5.280,00 | KRW 5.640,00 | KRW 4.880,00 | 355,78K |
| 2026-06-16 | KRW 5.380,00 | -%4,78 | KRW 5.540,00 | KRW 5.550,00 | KRW 5.150,00 | 224,83K |
| 2026-06-15 | KRW 5.650,00 | -%4,24 | KRW 6.090,00 | KRW 6.100,00 | KRW 5.490,00 | 355,10K |
| 2026-06-12 | KRW 5.900,00 | +%2,79 | KRW 5.740,00 | KRW 6.150,00 | KRW 5.690,00 | 243,02K |
| 2026-06-11 | KRW 5.740,00 | -%2,21 | KRW 5.740,00 | KRW 5.850,00 | KRW 5.630,00 | 239,82K |
| 2026-06-10 | KRW 5.870,00 | +%3,35 | KRW 5.690,00 | KRW 6.470,00 | KRW 5.570,00 | 4,38K |
| 2026-06-09 | KRW 5.680,00 | +%7,78 | KRW 5.270,00 | KRW 5.890,00 | KRW 5.120,00 | 584,59K |
| 2026-06-08 | KRW 5.270,00 | +%9,68 | KRW 4.740,00 | KRW 5.630,00 | KRW 4.560,00 | 1,10M |
| 2026-06-05 | KRW 4.805,00 | +%2,78 | KRW 4.610,00 | KRW 4.975,00 | KRW 4.570,00 | 270,24K |
| 2026-06-04 | KRW 4.675,00 | -%15,77 | KRW 5.400,00 | KRW 5.890,00 | KRW 4.500,00 | 809,82K |
| 2026-06-02 | KRW 5.550,00 | +%2,40 | KRW 5.530,00 | KRW 5.710,00 | KRW 5.260,00 | 494,72K |
| 2026-06-01 | KRW 5.420,00 | +%8,94 | KRW 4.980,00 | KRW 5.530,00 | KRW 4.810,00 | 456,77K |
| 2026-05-29 | KRW 4.975,00 | -%2,26 | KRW 5.380,00 | KRW 5.380,00 | KRW 4.950,00 | 181,00K |
| 2026-05-28 | KRW 5.090,00 | -%1,74 | KRW 5.090,00 | KRW 5.240,00 | KRW 4.905,00 | 251,92K |
| 2026-05-27 | KRW 5.180,00 | +%10,21 | KRW 4.710,00 | KRW 5.340,00 | KRW 4.700,00 | 694,54K |
| 2026-05-26 | KRW 4.700,00 | +%3,30 | KRW 4.625,00 | KRW 4.745,00 | KRW 4.460,00 | 275,64K |
| 2026-05-22 | KRW 4.550,00 | %0,00 | KRW 4.550,00 | KRW 4.675,00 | KRW 4.415,00 | 145,74K |
| 2026-05-21 | KRW 4.550,00 | %0,00 | KRW 4.600,00 | KRW 4.900,00 | KRW 4.435,00 | 119,64K |