Hankuk Steel Wire Co., Ltd 025550
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.330,00+15,00 (+%0,65)
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 2.315,00 | +%0,22 | KRW 2.290,00 | KRW 2.350,00 | KRW 2.290,00 | 70,81K |
| 2026-09-30 | KRW 2.310,00 | +%1,54 | KRW 2.300,00 | KRW 2.335,00 | KRW 2.275,00 | 62,46K |
| 2026-09-29 | KRW 2.275,00 | %0,00 | KRW 2.285,00 | KRW 2.350,00 | KRW 2.230,00 | 65,23K |
| 2026-09-28 | KRW 2.275,00 | +%2,94 | KRW 2.225,00 | KRW 2.275,00 | KRW 2.180,00 | 59,47K |
| 2026-09-23 | KRW 2.210,00 | %0,00 | KRW 2.210,00 | KRW 2.235,00 | KRW 2.185,00 | 35,53K |
| 2026-09-22 | KRW 2.210,00 | +%0,23 | KRW 2.205,00 | KRW 2.250,00 | KRW 2.180,00 | 63,20K |
| 2026-09-21 | KRW 2.205,00 | -%2,22 | KRW 2.255,00 | KRW 2.275,00 | KRW 2.195,00 | 49,49K |
| 2026-09-18 | KRW 2.255,00 | +%0,89 | KRW 2.250,00 | KRW 2.305,00 | KRW 2.215,00 | 78,99K |
| 2026-09-17 | KRW 2.235,00 | +%1,59 | KRW 2.200,00 | KRW 2.320,00 | KRW 2.150,00 | 98,19K |
| 2026-09-16 | KRW 2.200,00 | +%3,29 | KRW 2.115,00 | KRW 2.230,00 | KRW 2.100,00 | 100,42K |
| 2026-09-15 | KRW 2.130,00 | -%0,23 | KRW 2.135,00 | KRW 2.165,00 | KRW 2.105,00 | 47,45K |
| 2026-09-14 | KRW 2.135,00 | %0,00 | KRW 2.105,00 | KRW 2.180,00 | KRW 2.095,00 | 48,92K |
| 2026-09-11 | KRW 2.135,00 | -%0,47 | KRW 2.110,00 | KRW 2.135,00 | KRW 2.100,00 | 30,82K |
| 2026-09-10 | KRW 2.145,00 | +%1,18 | KRW 2.105,00 | KRW 2.150,00 | KRW 2.075,00 | 73,35K |
| 2026-09-09 | KRW 2.120,00 | +%0,24 | KRW 2.120,00 | KRW 2.150,00 | KRW 2.110,00 | 27,58K |
| 2026-09-08 | KRW 2.115,00 | %0,00 | KRW 2.125,00 | KRW 2.160,00 | KRW 2.115,00 | 53,86K |
| 2026-09-07 | KRW 2.115,00 | -%0,47 | KRW 2.140,00 | KRW 2.145,00 | KRW 2.100,00 | 63,30K |
| 2026-09-04 | KRW 2.125,00 | -%0,47 | KRW 2.135,00 | KRW 2.160,00 | KRW 2.120,00 | 22,72K |
| 2026-09-03 | KRW 2.135,00 | +%0,95 | KRW 2.120,00 | KRW 2.155,00 | KRW 2.095,00 | 39,94K |
| 2026-09-02 | KRW 2.115,00 | -%2,76 | KRW 2.155,00 | KRW 2.175,00 | KRW 2.110,00 | 64,03K |
| 2026-09-01 | KRW 2.175,00 | -%0,68 | KRW 2.190,00 | KRW 2.205,00 | KRW 2.165,00 | 35,24K |
| 2026-08-31 | KRW 2.190,00 | -%1,57 | KRW 2.180,00 | KRW 2.215,00 | KRW 2.150,00 | 51,24K |
| 2026-08-28 | KRW 2.225,00 | +%0,68 | KRW 2.210,00 | KRW 2.225,00 | KRW 2.180,00 | 41,05K |
| 2026-08-27 | KRW 2.210,00 | -%1,34 | KRW 2.240,00 | KRW 2.240,00 | KRW 2.195,00 | 48,47K |
| 2026-08-26 | KRW 2.240,00 | +%2,52 | KRW 2.185,00 | KRW 2.240,00 | KRW 2.150,00 | 57,32K |
| 2026-08-25 | KRW 2.185,00 | +%0,46 | KRW 2.140,00 | KRW 2.210,00 | KRW 2.105,00 | 47,40K |
| 2026-08-24 | KRW 2.175,00 | +%1,16 | KRW 2.150,00 | KRW 2.185,00 | KRW 2.125,00 | 42,26K |
| 2026-08-21 | KRW 2.150,00 | -%1,60 | KRW 2.170,00 | KRW 2.210,00 | KRW 2.100,00 | 44,21K |
| 2026-08-20 | KRW 2.185,00 | +%0,46 | KRW 2.185,00 | KRW 2.225,00 | KRW 2.150,00 | 37,76K |
| 2026-08-19 | KRW 2.175,00 | -%2,90 | KRW 2.205,00 | KRW 2.240,00 | KRW 2.170,00 | 55,84K |
| 2026-08-18 | KRW 2.240,00 | +%1,36 | KRW 2.250,00 | KRW 2.280,00 | KRW 2.205,00 | 110,82K |
| 2026-08-14 | KRW 2.210,00 | -%0,90 | KRW 2.230,00 | KRW 2.255,00 | KRW 2.195,00 | 59,98K |
| 2026-08-13 | KRW 2.230,00 | -%1,11 | KRW 2.270,00 | KRW 2.280,00 | KRW 2.210,00 | 57,33K |
| 2026-08-12 | KRW 2.255,00 | -%0,44 | KRW 2.250,00 | KRW 2.295,00 | KRW 2.240,00 | 62,32K |
| 2026-08-11 | KRW 2.265,00 | +%1,57 | KRW 2.225,00 | KRW 2.310,00 | KRW 2.210,00 | 99,98K |
| 2026-08-10 | KRW 2.230,00 | +%2,29 | KRW 2.185,00 | KRW 2.250,00 | KRW 2.185,00 | 99,35K |
| 2026-08-07 | KRW 2.180,00 | -%1,58 | KRW 2.230,00 | KRW 2.275,00 | KRW 2.175,00 | 53,58K |
| 2026-08-06 | KRW 2.215,00 | +%0,23 | KRW 2.210,00 | KRW 2.240,00 | KRW 2.185,00 | 42,61K |
| 2026-08-05 | KRW 2.210,00 | +%3,03 | KRW 2.160,00 | KRW 2.215,00 | KRW 2.160,00 | 55,60K |
| 2026-08-04 | KRW 2.145,00 | +%2,88 | KRW 2.070,00 | KRW 2.160,00 | KRW 2.070,00 | 34,86K |
| 2026-08-03 | KRW 2.085,00 | +%1,46 | KRW 2.025,00 | KRW 2.135,00 | KRW 2.020,00 | 32,89K |
| 2026-07-31 | KRW 2.055,00 | +%7,31 | KRW 1.965,00 | KRW 2.065,00 | KRW 1.931,00 | 54,70K |
| 2026-07-30 | KRW 1.915,00 | +%0,79 | KRW 1.801,00 | KRW 1.970,00 | KRW 1.801,00 | 63,38K |
| 2026-07-29 | KRW 1.900,00 | -%6,40 | KRW 2.040,00 | KRW 2.095,00 | KRW 1.890,00 | 192,18K |
| 2026-07-28 | KRW 2.030,00 | -%4,92 | KRW 2.105,00 | KRW 2.150,00 | KRW 2.010,00 | 148,98K |
| 2026-07-27 | KRW 2.135,00 | -%1,39 | KRW 2.180,00 | KRW 2.205,00 | KRW 2.105,00 | 67,25K |
| 2026-07-24 | KRW 2.165,00 | -%1,37 | KRW 2.180,00 | KRW 2.250,00 | KRW 2.140,00 | 97,43K |
| 2026-07-23 | KRW 2.195,00 | +%4,77 | KRW 2.110,00 | KRW 2.195,00 | KRW 2.110,00 | 94,97K |
| 2026-07-22 | KRW 2.095,00 | -%0,48 | KRW 2.115,00 | KRW 2.185,00 | KRW 2.095,00 | 56,02K |
| 2026-07-21 | KRW 2.105,00 | -%0,94 | KRW 2.105,00 | KRW 2.160,00 | KRW 2.035,00 | 59,20K |
| 2026-07-20 | KRW 2.125,00 | -%3,85 | KRW 2.205,00 | KRW 2.230,00 | KRW 2.120,00 | 65,89K |
| 2026-07-16 | KRW 2.210,00 | +%0,23 | KRW 2.155,00 | KRW 2.240,00 | KRW 2.155,00 | 68,44K |
| 2026-07-15 | KRW 2.205,00 | +%4,75 | KRW 2.110,00 | KRW 2.240,00 | KRW 2.110,00 | 83,26K |
| 2026-07-14 | KRW 2.105,00 | -%1,86 | KRW 2.125,00 | KRW 2.200,00 | KRW 2.060,00 | 157,65K |
| 2026-07-13 | KRW 2.145,00 | -%5,92 | KRW 2.260,00 | KRW 2.350,00 | KRW 2.135,00 | 152,67K |
| 2026-07-10 | KRW 2.280,00 | +%7,29 | KRW 2.130,00 | KRW 2.280,00 | KRW 2.130,00 | 42,15K |
| 2026-07-09 | KRW 2.125,00 | -%2,07 | KRW 2.155,00 | KRW 2.205,00 | KRW 2.110,00 | 81,63K |
| 2026-07-08 | KRW 2.170,00 | -%4,19 | KRW 2.250,00 | KRW 2.290,00 | KRW 2.170,00 | 104,85K |
| 2026-07-07 | KRW 2.265,00 | +%1,12 | KRW 2.235,00 | KRW 2.275,00 | KRW 2.200,00 | 77,84K |
| 2026-07-06 | KRW 2.240,00 | -%1,10 | KRW 2.265,00 | KRW 2.300,00 | KRW 2.220,00 | 76,51K |
| 2026-07-03 | KRW 2.265,00 | +%1,57 | KRW 2.230,00 | KRW 2.285,00 | KRW 2.170,00 | 94,06K |
| 2026-07-02 | KRW 2.230,00 | -%1,11 | KRW 2.255,00 | KRW 2.325,00 | KRW 2.145,00 | 145,19K |
| 2026-07-01 | KRW 2.255,00 | +%1,35 | KRW 2.215,00 | KRW 2.310,00 | KRW 2.175,00 | 127,19K |
| 2026-06-30 | KRW 2.225,00 | -%3,05 | KRW 2.295,00 | KRW 2.350,00 | KRW 2.215,00 | 80,71K |
| 2026-06-29 | KRW 2.295,00 | +%11,41 | KRW 2.025,00 | KRW 2.325,00 | KRW 2.025,00 | 159,79K |
| 2026-06-26 | KRW 2.060,00 | -%4,63 | KRW 2.160,00 | KRW 2.165,00 | KRW 2.015,00 | 194,14K |
| 2026-06-25 | KRW 2.160,00 | -%3,79 | KRW 2.245,00 | KRW 2.305,00 | KRW 2.150,00 | 146,40K |
| 2026-06-24 | KRW 2.245,00 | -%0,22 | KRW 2.220,00 | KRW 2.320,00 | KRW 2.220,00 | 123,33K |
| 2026-06-23 | KRW 2.250,00 | -%5,06 | KRW 2.360,00 | KRW 2.365,00 | KRW 2.250,00 | 258,53K |
| 2026-06-22 | KRW 2.370,00 | -%3,27 | KRW 2.450,00 | KRW 2.460,00 | KRW 2.345,00 | 121,82K |
| 2026-06-19 | KRW 2.450,00 | -%6,13 | KRW 2.625,00 | KRW 2.635,00 | KRW 2.420,00 | 327,98K |
| 2026-06-18 | KRW 2.610,00 | -%4,92 | KRW 2.745,00 | KRW 2.790,00 | KRW 2.605,00 | 190,89K |
| 2026-06-17 | KRW 2.745,00 | +%2,23 | KRW 2.695,00 | KRW 2.790,00 | KRW 2.685,00 | 162,52K |
| 2026-06-16 | KRW 2.685,00 | -%0,56 | KRW 2.705,00 | KRW 2.725,00 | KRW 2.665,00 | 133,31K |
| 2026-06-15 | KRW 2.700,00 | +%1,89 | KRW 2.690,00 | KRW 2.765,00 | KRW 2.665,00 | 191,26K |
| 2026-06-12 | KRW 2.650,00 | +%1,73 | KRW 2.650,00 | KRW 2.730,00 | KRW 2.635,00 | 285,69K |
| 2026-06-11 | KRW 2.605,00 | +%1,56 | KRW 2.535,00 | KRW 2.615,00 | KRW 2.520,00 | 174,88K |
| 2026-06-10 | KRW 2.565,00 | -%3,93 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.535,00 | 292,52K |
| 2026-06-09 | KRW 2.670,00 | +%3,49 | KRW 2.600,00 | KRW 2.735,00 | KRW 2.600,00 | 219,79K |
| 2026-06-08 | KRW 2.580,00 | -%9,47 | KRW 2.705,00 | KRW 2.705,00 | KRW 2.550,00 | 349,42K |
| 2026-06-05 | KRW 2.850,00 | -%2,56 | KRW 2.920,00 | KRW 2.960,00 | KRW 2.830,00 | 199,30K |
| 2026-06-04 | KRW 2.925,00 | -%0,68 | KRW 2.980,00 | KRW 3.145,00 | KRW 2.900,00 | 260,11K |
| 2026-06-02 | KRW 2.945,00 | -%2,16 | KRW 2.985,00 | KRW 3.000,00 | KRW 2.845,00 | 284,73K |
| 2026-06-01 | KRW 3.010,00 | -%3,68 | KRW 3.100,00 | KRW 3.140,00 | KRW 2.985,00 | 307,04K |
| 2026-05-29 | KRW 3.125,00 | -%5,02 | KRW 3.290,00 | KRW 3.310,00 | KRW 3.110,00 | 275,16K |
| 2026-05-28 | KRW 3.290,00 | -%1,79 | KRW 3.380,00 | KRW 3.385,00 | KRW 3.190,00 | 222,85K |
| 2026-05-27 | KRW 3.350,00 | -%8,59 | KRW 3.705,00 | KRW 3.705,00 | KRW 3.310,00 | 475,67K |
| 2026-05-26 | KRW 3.665,00 | +%3,09 | KRW 3.620,00 | KRW 3.745,00 | KRW 3.575,00 | 492,27K |
| 2026-05-22 | KRW 3.555,00 | +%3,04 | KRW 3.465,00 | KRW 3.640,00 | KRW 3.465,00 | 334,37K |
| 2026-05-21 | KRW 3.450,00 | -%0,58 | KRW 3.520,00 | KRW 3.680,00 | KRW 3.445,00 | 334,56K |