Moonbae Steel Co., Ltd. 008420
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.075,00-15,00 (-%0,72)
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 2.075,00 | -%0,72 | KRW 2.085,00 | KRW 2.110,00 | KRW 2.075,00 | 39,70K |
| 2026-10-01 | KRW 2.090,00 | -%0,24 | KRW 2.250,00 | KRW 2.470,00 | KRW 2.090,00 | 525,51K |
| 2026-09-30 | KRW 2.095,00 | +%1,70 | KRW 2.170,00 | KRW 2.175,00 | KRW 2.070,00 | 221,74K |
| 2026-09-29 | KRW 2.060,00 | -%1,20 | KRW 2.080,00 | KRW 2.090,00 | KRW 2.040,00 |
| 34,84K |
| 2026-09-28 | KRW 2.085,00 | +%0,72 | KRW 2.085,00 | KRW 2.095,00 | KRW 2.060,00 | 17,29K |
| 2026-09-23 | KRW 2.070,00 | -%1,90 | KRW 2.110,00 | KRW 2.120,00 | KRW 2.070,00 | 26,43K |
| 2026-09-22 | KRW 2.110,00 | +%0,24 | KRW 2.110,00 | KRW 2.145,00 | KRW 2.090,00 | 43,58K |
| 2026-09-21 | KRW 2.105,00 | -%4,10 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.105,00 | 119,58K |
| 2026-09-18 | KRW 2.195,00 | +%0,69 | KRW 2.195,00 | KRW 2.215,00 | KRW 2.185,00 | 25,41K |
| 2026-09-17 | KRW 2.180,00 | +%0,46 | KRW 2.195,00 | KRW 2.200,00 | KRW 2.155,00 | 20,75K |
| 2026-09-16 | KRW 2.170,00 | -%1,36 | KRW 2.200,00 | KRW 2.200,00 | KRW 2.170,00 | 19,80K |
| 2026-09-15 | KRW 2.200,00 | -%0,68 | KRW 2.205,00 | KRW 2.210,00 | KRW 2.185,00 | 28,76K |
| 2026-09-14 | KRW 2.215,00 | %0,00 | KRW 2.210,00 | KRW 2.215,00 | KRW 2.180,00 | 32,46K |
| 2026-09-11 | KRW 2.215,00 | -%1,12 | KRW 2.240,00 | KRW 2.245,00 | KRW 2.205,00 | 55,87K |
| 2026-09-10 | KRW 2.240,00 | -%0,88 | KRW 2.255,00 | KRW 2.310,00 | KRW 2.215,00 | 177,58K |
| 2026-09-09 | KRW 2.260,00 | +%0,89 | KRW 2.255,00 | KRW 2.320,00 | KRW 2.230,00 | 217,96K |
| 2026-09-08 | KRW 2.240,00 | %0,00 | KRW 2.255,00 | KRW 2.290,00 | KRW 2.225,00 | 186,21K |
| 2026-09-07 | KRW 2.240,00 | +%0,22 | KRW 2.240,00 | KRW 2.305,00 | KRW 2.200,00 | 176,40K |
| 2026-09-04 | KRW 2.235,00 | +%0,22 | KRW 2.240,00 | KRW 2.260,00 | KRW 2.210,00 | 154,31K |
| 2026-09-03 | KRW 2.230,00 | +%3,48 | KRW 2.205,00 | KRW 2.550,00 | KRW 2.200,00 | 1,48M |
| 2026-09-02 | KRW 2.155,00 | -%1,15 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.140,00 | 35,62K |
| 2026-09-01 | KRW 2.180,00 | +%0,69 | KRW 2.165,00 | KRW 2.195,00 | KRW 2.150,00 | 28,38K |
| 2026-08-31 | KRW 2.165,00 | %0,00 | KRW 2.165,00 | KRW 2.170,00 | KRW 2.135,00 | 27,93K |
| 2026-08-28 | KRW 2.165,00 | +%0,93 | KRW 2.145,00 | KRW 2.165,00 | KRW 2.145,00 | 12,63K |
| 2026-08-27 | KRW 2.145,00 | -%0,46 | KRW 2.165,00 | KRW 2.175,00 | KRW 2.140,00 | 27,11K |
| 2026-08-26 | KRW 2.155,00 | -%0,92 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.150,00 | 37,98K |
| 2026-08-25 | KRW 2.175,00 | +%1,40 | KRW 2.150,00 | KRW 2.175,00 | KRW 2.120,00 | 13,03K |
| 2026-08-24 | KRW 2.145,00 | -%0,46 | KRW 2.150,00 | KRW 2.170,00 | KRW 2.140,00 | 10,72K |
| 2026-08-21 | KRW 2.155,00 | -%2,49 | KRW 2.205,00 | KRW 2.205,00 | KRW 2.145,00 | 42,73K |
| 2026-08-20 | KRW 2.210,00 | +%0,68 | KRW 2.205,00 | KRW 2.235,00 | KRW 2.190,00 | 56,86K |
| 2026-08-19 | KRW 2.195,00 | -%1,35 | KRW 2.205,00 | KRW 2.210,00 | KRW 2.175,00 | 23,40K |
| 2026-08-18 | KRW 2.225,00 | -%0,67 | KRW 2.250,00 | KRW 2.270,00 | KRW 2.200,00 | 31,89K |
| 2026-08-14 | KRW 2.240,00 | +%0,45 | KRW 2.250,00 | KRW 2.255,00 | KRW 2.205,00 | 28,11K |
| 2026-08-13 | KRW 2.230,00 | +%0,68 | KRW 2.220,00 | KRW 2.260,00 | KRW 2.185,00 | 53,20K |
| 2026-08-12 | KRW 2.215,00 | -%0,67 | KRW 2.230,00 | KRW 2.320,00 | KRW 2.210,00 | 106,32K |
| 2026-08-11 | KRW 2.230,00 | -%0,89 | KRW 2.230,00 | KRW 2.300,00 | KRW 2.220,00 | 155,79K |
| 2026-08-10 | KRW 2.250,00 | +%5,63 | KRW 2.135,00 | KRW 2.290,00 | KRW 2.120,00 | 239,48K |
| 2026-08-07 | KRW 2.130,00 | +%0,71 | KRW 2.100,00 | KRW 2.345,00 | KRW 2.100,00 | 690,12K |
| 2026-08-06 | KRW 2.115,00 | +%1,20 | KRW 2.090,00 | KRW 2.125,00 | KRW 2.075,00 | 28,68K |
| 2026-08-05 | KRW 2.090,00 | +%1,46 | KRW 2.060,00 | KRW 2.115,00 | KRW 2.055,00 | 28,70K |
| 2026-08-04 | KRW 2.060,00 | +%3,00 | KRW 1.990,00 | KRW 2.070,00 | KRW 1.990,00 | 21,26K |
| 2026-08-03 | KRW 2.000,00 | -%1,23 | KRW 2.000,00 | KRW 2.075,00 | KRW 2.000,00 | 49,39K |
| 2026-07-31 | KRW 2.025,00 | +%3,32 | KRW 1.999,00 | KRW 2.040,00 | KRW 1.976,00 | 60,65K |
| 2026-07-30 | KRW 1.960,00 | +%0,98 | KRW 1.941,00 | KRW 1.997,00 | KRW 1.938,00 | 48,37K |
| 2026-07-29 | KRW 1.941,00 | -%4,85 | KRW 2.020,00 | KRW 2.070,00 | KRW 1.920,00 | 113,54K |
| 2026-07-28 | KRW 2.040,00 | -%2,63 | KRW 2.090,00 | KRW 2.095,00 | KRW 2.010,00 | 59,17K |
| 2026-07-27 | KRW 2.095,00 | -%2,10 | KRW 2.140,00 | KRW 2.160,00 | KRW 2.090,00 | 38,42K |
| 2026-07-24 | KRW 2.140,00 | -%0,47 | KRW 2.150,00 | KRW 2.150,00 | KRW 2.085,00 | 37,76K |
| 2026-07-23 | KRW 2.150,00 | +%6,17 | KRW 2.065,00 | KRW 2.150,00 | KRW 2.040,00 | 40,24K |
| 2026-07-22 | KRW 2.025,00 | -%0,98 | KRW 2.055,00 | KRW 2.085,00 | KRW 2.025,00 | 22,23K |
| 2026-07-21 | KRW 2.045,00 | +%0,49 | KRW 2.010,00 | KRW 2.080,00 | KRW 2.010,00 | 35,06K |
| 2026-07-20 | KRW 2.035,00 | -%4,01 | KRW 2.110,00 | KRW 2.110,00 | KRW 2.035,00 | 44,78K |
| 2026-07-16 | KRW 2.120,00 | -%1,17 | KRW 2.145,00 | KRW 2.145,00 | KRW 2.110,00 | 27,96K |
| 2026-07-15 | KRW 2.145,00 | +%2,39 | KRW 2.095,00 | KRW 2.170,00 | KRW 2.095,00 | 54,97K |
| 2026-07-14 | KRW 2.095,00 | +%0,24 | KRW 2.075,00 | KRW 2.115,00 | KRW 2.045,00 | 121,42K |
| 2026-07-13 | KRW 2.090,00 | -%4,13 | KRW 2.170,00 | KRW 2.200,00 | KRW 2.060,00 | 59,37K |
| 2026-07-10 | KRW 2.180,00 | +%4,81 | KRW 2.095,00 | KRW 2.180,00 | KRW 2.095,00 | 49,60K |
| 2026-07-09 | KRW 2.080,00 | -%2,58 | KRW 2.120,00 | KRW 2.145,00 | KRW 2.050,00 | 91,33K |
| 2026-07-08 | KRW 2.135,00 | -%1,61 | KRW 2.170,00 | KRW 2.185,00 | KRW 2.115,00 | 64,17K |
| 2026-07-07 | KRW 2.170,00 | -%1,81 | KRW 2.160,00 | KRW 2.215,00 | KRW 2.120,00 | 45,81K |
| 2026-07-06 | KRW 2.210,00 | +%1,14 | KRW 2.165,00 | KRW 2.250,00 | KRW 2.140,00 | 60,20K |
| 2026-07-03 | KRW 2.185,00 | -%0,68 | KRW 2.200,00 | KRW 2.200,00 | KRW 2.110,00 | 75,14K |
| 2026-07-02 | KRW 2.200,00 | -%2,22 | KRW 2.250,00 | KRW 2.265,00 | KRW 2.060,00 | 101,06K |
| 2026-07-01 | KRW 2.250,00 | -%0,44 | KRW 2.300,00 | KRW 2.300,00 | KRW 2.200,00 | 113,02K |
| 2026-06-30 | KRW 2.260,00 | -%1,74 | KRW 2.300,00 | KRW 2.305,00 | KRW 2.205,00 | 97,66K |
| 2026-06-29 | KRW 2.300,00 | +%6,98 | KRW 2.190,00 | KRW 2.300,00 | KRW 2.150,00 | 145,19K |
| 2026-06-26 | KRW 2.150,00 | -%4,23 | KRW 2.245,00 | KRW 2.305,00 | KRW 2.020,00 | 385,99K |
| 2026-06-25 | KRW 2.245,00 | -%3,85 | KRW 2.315,00 | KRW 2.370,00 | KRW 2.210,00 | 287,17K |
| 2026-06-24 | KRW 2.335,00 | -%3,11 | KRW 2.410,00 | KRW 2.540,00 | KRW 2.300,00 | 1,05M |
| 2026-06-23 | KRW 2.410,00 | +%4,33 | KRW 2.255,00 | KRW 2.755,00 | KRW 2.195,00 | 4,36M |
| 2026-06-22 | KRW 2.310,00 | +%5,72 | KRW 2.165,00 | KRW 2.700,00 | KRW 2.100,00 | 3,78M |
| 2026-06-19 | KRW 2.185,00 | -%3,96 | KRW 2.265,00 | KRW 2.265,00 | KRW 2.150,00 | 208,56K |
| 2026-06-18 | KRW 2.275,00 | -%0,22 | KRW 2.280,00 | KRW 2.360,00 | KRW 2.230,00 | 358,19K |
| 2026-06-17 | KRW 2.280,00 | +%2,70 | KRW 2.340,00 | KRW 2.885,00 | KRW 2.255,00 | 3,39M |
| 2026-06-16 | KRW 2.220,00 | -%0,67 | KRW 2.245,00 | KRW 2.270,00 | KRW 2.210,00 | 85,85K |
| 2026-06-15 | KRW 2.235,00 | %0,00 | KRW 2.260,00 | KRW 2.385,00 | KRW 2.210,00 | 153,78K |
| 2026-06-12 | KRW 2.235,00 | -%1,32 | KRW 2.285,00 | KRW 2.400,00 | KRW 2.195,00 | 240,47K |
| 2026-06-11 | KRW 2.265,00 | -%5,63 | KRW 2.400,00 | KRW 2.460,00 | KRW 2.250,00 | 289,83K |
| 2026-06-10 | KRW 2.400,00 | +%12,68 | KRW 2.125,00 | KRW 2.560,00 | KRW 2.110,00 | 2,83K |
| 2026-06-09 | KRW 2.130,00 | +%9,62 | KRW 1.945,00 | KRW 2.135,00 | KRW 1.945,00 | 214,93K |
| 2026-06-08 | KRW 1.943,00 | -%3,09 | KRW 1.951,00 | KRW 2.005,00 | KRW 1.880,00 | 181,36K |
| 2026-06-05 | KRW 2.005,00 | +%1,47 | KRW 1.977,00 | KRW 2.015,00 | KRW 1.931,00 | 138,65K |
| 2026-06-04 | KRW 1.976,00 | -%1,69 | KRW 1.997,00 | KRW 2.050,00 | KRW 1.965,00 | 141,66K |
| 2026-06-02 | KRW 2.010,00 | -%1,23 | KRW 2.015,00 | KRW 2.060,00 | KRW 1.995,00 | 170,22K |
| 2026-06-01 | KRW 2.035,00 | -%2,40 | KRW 2.080,00 | KRW 2.090,00 | KRW 2.015,00 | 182,25K |
| 2026-05-29 | KRW 2.085,00 | -%5,01 | KRW 2.195,00 | KRW 2.225,00 | KRW 2.085,00 | 156,66K |
| 2026-05-28 | KRW 2.195,00 | -%0,68 | KRW 2.210,00 | KRW 2.270,00 | KRW 2.125,00 | 170,15K |
| 2026-05-27 | KRW 2.210,00 | -%4,33 | KRW 2.295,00 | KRW 2.295,00 | KRW 2.200,00 | 236,47K |
| 2026-05-26 | KRW 2.310,00 | -%0,86 | KRW 2.335,00 | KRW 2.370,00 | KRW 2.305,00 | 160,25K |
| 2026-05-22 | KRW 2.330,00 | +%2,64 | KRW 2.275,00 | KRW 2.365,00 | KRW 2.255,00 | 148,10K |