N.I. Steel Co., Ltd. 008260
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 3.325,00+10,00 (+%0,30)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.325,00 | +%0,30 | KRW 3.320,00 | KRW 3.350,00 | KRW 3.300,00 | 45,89K |
| 2026-10-01 | KRW 3.315,00 | -%1,63 | KRW 3.460,00 | KRW 3.575,00 | KRW 3.305,00 | 120,36K |
| 2026-09-30 | KRW 3.370,00 | +%2,12 | KRW 3.355,00 | KRW 3.405,00 | KRW 3.330,00 | 88,83K |
| 2026-09-29 | KRW 3.300,00 | %0,00 | KRW 3.315,00 | KRW 3.315,00 | KRW 3.260,00 | 16,93K |
| 2026-09-28 | KRW 3.300,00 | +%1,54 | KRW 3.275,00 | KRW 3.355,00 | KRW 3.235,00 | 49,79K |
| 2026-09-23 | KRW 3.250,00 | -%0,76 | KRW 3.285,00 | KRW 3.285,00 | KRW 3.230,00 | 42,29K |
| 2026-09-22 | KRW 3.275,00 | %0,00 | KRW 3.340,00 | KRW 3.340,00 | KRW 3.255,00 | 26,05K |
| 2026-09-21 | KRW 3.275,00 | -%3,53 | KRW 3.395,00 | KRW 3.395,00 | KRW 3.275,00 | 69,27K |
| 2026-09-18 | KRW 3.395,00 | +%3,82 | KRW 3.290,00 | KRW 3.480,00 | KRW 3.260,00 | 139,27K |
| 2026-09-17 | KRW 3.270,00 | -%0,30 | KRW 3.270,00 | KRW 3.310,00 | KRW 3.240,00 | 88,13K |
| 2026-09-16 | KRW 3.280,00 | -%1,35 | KRW 3.360,00 | KRW 3.360,00 | KRW 3.270,00 | 47,85K |
| 2026-09-15 | KRW 3.325,00 | +%0,30 | KRW 3.305,00 | KRW 3.365,00 | KRW 3.305,00 | 34,51K |
| 2026-09-14 | KRW 3.315,00 | -%1,63 | KRW 3.340,00 | KRW 3.355,00 | KRW 3.285,00 | 169,35K |
| 2026-09-11 | KRW 3.370,00 | -%2,32 | KRW 3.415,00 | KRW 3.430,00 | KRW 3.355,00 | 43,19K |
| 2026-09-10 | KRW 3.450,00 | -%0,29 | KRW 3.505,00 | KRW 3.525,00 | KRW 3.400,00 | 47,63K |
| 2026-09-09 | KRW 3.460,00 | +%1,32 | KRW 3.460,00 | KRW 3.520,00 | KRW 3.420,00 | 94,50K |
| 2026-09-08 | KRW 3.415,00 | +%0,29 | KRW 3.405,00 | KRW 3.470,00 | KRW 3.395,00 | 74,52K |
| 2026-09-07 | KRW 3.405,00 | -%0,44 | KRW 3.420,00 | KRW 3.475,00 | KRW 3.390,00 | 64,75K |
| 2026-09-04 | KRW 3.420,00 | -%2,70 | KRW 3.520,00 | KRW 3.520,00 | KRW 3.405,00 | 68,75K |
| 2026-09-03 | KRW 3.515,00 | +%2,78 | KRW 3.490,00 | KRW 3.660,00 | KRW 3.365,00 | 293,41K |
| 2026-09-02 | KRW 3.420,00 | -%4,47 | KRW 3.560,00 | KRW 3.560,00 | KRW 3.410,00 | 111,18K |
| 2026-09-01 | KRW 3.580,00 | +%3,62 | KRW 3.465,00 | KRW 3.625,00 | KRW 3.420,00 | 188,59K |
| 2026-08-31 | KRW 3.455,00 | -%3,63 | KRW 3.545,00 | KRW 3.545,00 | KRW 3.445,00 | 53,20K |
| 2026-08-28 | KRW 3.585,00 | +%5,13 | KRW 3.385,00 | KRW 3.632,00 | KRW 3.385,00 | 161,96K |
| 2026-08-27 | KRW 3.410,00 | -%0,29 | KRW 3.425,00 | KRW 3.425,00 | KRW 3.365,00 | 29,86K |
| 2026-08-26 | KRW 3.420,00 | -%0,58 | KRW 3.450,00 | KRW 3.475,00 | KRW 3.385,00 | 67,54K |
| 2026-08-25 | KRW 3.440,00 | -%0,58 | KRW 3.485,00 | KRW 3.485,00 | KRW 3.305,00 | 224,70K |
| 2026-08-24 | KRW 3.460,00 | -%3,76 | KRW 3.575,00 | KRW 3.575,00 | KRW 3.435,00 | 96,90K |
| 2026-08-21 | KRW 3.595,00 | +%3,90 | KRW 3.445,00 | KRW 3.770,00 | KRW 3.380,00 | 637,43K |
| 2026-08-20 | KRW 3.460,00 | +%9,67 | KRW 3.190,00 | KRW 3.550,00 | KRW 3.190,00 | 599,03K |
| 2026-08-19 | KRW 3.155,00 | -%2,62 | KRW 3.240,00 | KRW 3.240,00 | KRW 3.145,00 | 99,96K |
| 2026-08-18 | KRW 3.240,00 | +%0,31 | KRW 3.225,00 | KRW 3.245,00 | KRW 3.170,00 | 97,09K |
| 2026-08-14 | KRW 3.230,00 | +%2,38 | KRW 3.195,00 | KRW 3.230,00 | KRW 3.145,00 | 81,02K |
| 2026-08-13 | KRW 3.155,00 | -%1,56 | KRW 3.205,00 | KRW 3.220,00 | KRW 3.140,00 | 89,66K |
| 2026-08-12 | KRW 3.205,00 | -%2,58 | KRW 3.290,00 | KRW 3.300,00 | KRW 3.180,00 | 309,85K |
| 2026-08-11 | KRW 3.290,00 | +%0,30 | KRW 3.255,00 | KRW 3.330,00 | KRW 3.245,00 | 145,12K |
| 2026-08-10 | KRW 3.280,00 | +%0,92 | KRW 3.240,00 | KRW 3.320,00 | KRW 3.205,00 | 57,55K |
| 2026-08-07 | KRW 3.250,00 | -%2,26 | KRW 3.325,00 | KRW 3.345,00 | KRW 3.245,00 | 79,42K |
| 2026-08-06 | KRW 3.325,00 | +%3,58 | KRW 3.200,00 | KRW 3.360,00 | KRW 3.200,00 | 102,56K |
| 2026-08-05 | KRW 3.210,00 | +%0,47 | KRW 3.195,00 | KRW 3.250,00 | KRW 3.195,00 | 72,58K |
| 2026-08-04 | KRW 3.195,00 | +%0,63 | KRW 3.155,00 | KRW 3.210,00 | KRW 3.145,00 | 39,09K |
| 2026-08-03 | KRW 3.175,00 | +%2,25 | KRW 3.215,00 | KRW 3.215,00 | KRW 3.115,00 | 55,16K |
| 2026-07-31 | KRW 3.105,00 | -%0,16 | KRW 3.125,00 | KRW 3.185,00 | KRW 3.085,00 | 78,72K |
| 2026-07-30 | KRW 3.110,00 | +%2,13 | KRW 2.860,00 | KRW 3.190,00 | KRW 2.860,00 | 129,61K |
| 2026-07-29 | KRW 3.045,00 | -%1,93 | KRW 3.120,00 | KRW 3.180,00 | KRW 2.990,00 | 132,77K |
| 2026-07-28 | KRW 3.105,00 | -%2,05 | KRW 3.170,00 | KRW 3.285,00 | KRW 3.060,00 | 66,02K |
| 2026-07-27 | KRW 3.170,00 | +%1,77 | KRW 3.145,00 | KRW 3.345,00 | KRW 3.135,00 | 144,31K |
| 2026-07-24 | KRW 3.115,00 | +%0,97 | KRW 3.095,00 | KRW 3.185,00 | KRW 3.030,00 | 70,53K |
| 2026-07-23 | KRW 3.085,00 | +%4,05 | KRW 2.965,00 | KRW 3.090,00 | KRW 2.965,00 | 22,22K |
| 2026-07-22 | KRW 2.965,00 | -%2,63 | KRW 3.065,00 | KRW 3.075,00 | KRW 2.965,00 | 16,47K |
| 2026-07-21 | KRW 3.045,00 | +%2,18 | KRW 2.995,00 | KRW 3.060,00 | KRW 2.935,00 | 28,95K |
| 2026-07-20 | KRW 2.980,00 | -%1,97 | KRW 3.065,00 | KRW 3.080,00 | KRW 2.955,00 | 47,79K |
| 2026-07-16 | KRW 3.040,00 | -%0,33 | KRW 3.065,00 | KRW 3.075,00 | KRW 3.015,00 | 39,11K |
| 2026-07-15 | KRW 3.050,00 | +%2,01 | KRW 2.990,00 | KRW 3.060,00 | KRW 2.990,00 | 18,78K |
| 2026-07-14 | KRW 2.990,00 | -%1,81 | KRW 3.090,00 | KRW 3.090,00 | KRW 2.970,00 | 202,15K |
| 2026-07-13 | KRW 3.045,00 | -%2,40 | KRW 3.120,00 | KRW 3.205,00 | KRW 3.040,00 | 68,90K |
| 2026-07-10 | KRW 3.120,00 | +%3,14 | KRW 3.015,00 | KRW 3.185,00 | KRW 3.015,00 | 65,09K |
| 2026-07-09 | KRW 3.025,00 | -%2,10 | KRW 3.070,00 | KRW 3.100,00 | KRW 2.965,00 | 94,85K |
| 2026-07-08 | KRW 3.090,00 | -%0,96 | KRW 3.120,00 | KRW 3.160,00 | KRW 3.035,00 | 75,45K |
| 2026-07-07 | KRW 3.120,00 | -%1,27 | KRW 3.165,00 | KRW 3.250,00 | KRW 3.085,00 | 103,66K |
| 2026-07-06 | KRW 3.160,00 | +%1,61 | KRW 3.120,00 | KRW 3.210,00 | KRW 3.120,00 | 72,33K |
| 2026-07-03 | KRW 3.110,00 | -%1,74 | KRW 3.175,00 | KRW 3.175,00 | KRW 3.050,00 | 42,33K |
| 2026-07-02 | KRW 3.165,00 | +%1,93 | KRW 3.100,00 | KRW 3.200,00 | KRW 3.000,00 | 133,93K |
| 2026-07-01 | KRW 3.105,00 | +%3,85 | KRW 3.035,00 | KRW 3.115,00 | KRW 2.970,00 | 132,34K |
| 2026-06-30 | KRW 2.990,00 | -%1,64 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.955,00 | 64,61K |
| 2026-06-29 | KRW 3.040,00 | +%6,67 | KRW 2.810,00 | KRW 3.040,00 | KRW 2.810,00 | 82,58K |
| 2026-06-26 | KRW 2.850,00 | -%0,70 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.800,00 | 73,04K |
| 2026-06-25 | KRW 2.870,00 | -%0,35 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.845,00 | 55,63K |
| 2026-06-24 | KRW 2.880,00 | +%2,86 | KRW 2.850,00 | KRW 3.005,00 | KRW 2.820,00 | 75,98K |
| 2026-06-23 | KRW 2.800,00 | -%3,45 | KRW 2.865,00 | KRW 3.015,00 | KRW 2.800,00 | 132,29K |
| 2026-06-22 | KRW 2.900,00 | -%2,85 | KRW 2.985,00 | KRW 2.990,00 | KRW 2.865,00 | 176,13K |
| 2026-06-19 | KRW 2.985,00 | -%3,08 | KRW 3.055,00 | KRW 3.075,00 | KRW 2.930,00 | 121,28K |
| 2026-06-18 | KRW 3.080,00 | -%2,07 | KRW 3.145,00 | KRW 3.145,00 | KRW 3.070,00 | 81,98K |
| 2026-06-17 | KRW 3.145,00 | +%0,80 | KRW 3.165,00 | KRW 3.395,00 | KRW 3.130,00 | 482,14K |
| 2026-06-16 | KRW 3.120,00 | -%0,48 | KRW 3.155,00 | KRW 3.155,00 | KRW 3.120,00 | 25,61K |
| 2026-06-15 | KRW 3.135,00 | +%1,46 | KRW 3.090,00 | KRW 3.165,00 | KRW 3.090,00 | 42,46K |
| 2026-06-12 | KRW 3.090,00 | +%4,39 | KRW 2.960,00 | KRW 3.165,00 | KRW 2.960,00 | 112,08K |
| 2026-06-11 | KRW 2.960,00 | -%0,84 | KRW 2.960,00 | KRW 2.995,00 | KRW 2.890,00 | 58,98K |
| 2026-06-10 | KRW 2.985,00 | +%0,67 | KRW 2.965,00 | KRW 3.040,00 | KRW 2.930,00 | 46,76K |
| 2026-06-09 | KRW 2.965,00 | +%4,04 | KRW 2.840,00 | KRW 2.970,00 | KRW 2.815,00 | 50,75K |
| 2026-06-08 | KRW 2.850,00 | -%6,10 | KRW 2.985,00 | KRW 2.990,00 | KRW 2.840,00 | 137,63K |
| 2026-06-05 | KRW 3.035,00 | -%1,30 | KRW 3.050,00 | KRW 3.070,00 | KRW 2.990,00 | 59,10K |
| 2026-06-04 | KRW 3.075,00 | -%0,16 | KRW 3.025,00 | KRW 3.120,00 | KRW 3.025,00 | 69,64K |
| 2026-06-02 | KRW 3.080,00 | +%0,33 | KRW 3.080,00 | KRW 3.180,00 | KRW 3.000,00 | 185,85K |
| 2026-06-01 | KRW 3.070,00 | -%1,76 | KRW 3.100,00 | KRW 3.190,00 | KRW 3.050,00 | 171,11K |
| 2026-05-29 | KRW 3.125,00 | -%4,29 | KRW 3.270,00 | KRW 3.300,00 | KRW 3.110,00 | 155,36K |
| 2026-05-28 | KRW 3.265,00 | -%0,61 | KRW 3.285,00 | KRW 3.310,00 | KRW 3.175,00 | 63,62K |
| 2026-05-27 | KRW 3.285,00 | -%2,52 | KRW 3.355,00 | KRW 3.370,00 | KRW 3.275,00 | 133,96K |
| 2026-05-26 | KRW 3.370,00 | -%1,46 | KRW 3.475,00 | KRW 3.480,00 | KRW 3.365,00 | 139,21K |
| 2026-05-22 | KRW 3.420,00 | +%1,79 | KRW 3.370,00 | KRW 3.485,00 | KRW 3.370,00 | 109,45K |