HISTEEL Co., Ltd. 071090
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 3.445,00-180,00 (-%4,97)
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 3.445,00 | -%4,97 | KRW 3.550,00 | KRW 3.610,00 | KRW 3.410,00 | 828,06K |
| 2026-10-01 | KRW 3.625,00 | -%7,53 | KRW 4.100,00 | KRW 4.270,00 | KRW 3.500,00 | 3,61M |
| 2026-09-30 | KRW 3.920,00 | +%18,97 | KRW 3.600,00 | KRW 3.995,00 | KRW 3.450,00 | 10,14M |
| 2026-09-29 | KRW 3.295,00 | -%3,37 | KRW 3.380,00 | KRW 3.395,00 | KRW 3.250,00 | 221,38K |
| 2026-09-28 | KRW 3.410,00 | %0,00 | KRW 3.380,00 | KRW 3.470,00 | KRW 3.325,00 | 430,20K |
| 2026-09-23 | KRW 3.410,00 | -%3,40 | KRW 3.450,00 | KRW 3.455,00 | KRW 3.345,00 | 615,93K |
| 2026-09-22 | KRW 3.530,00 | +%7,95 | KRW 3.235,00 | KRW 3.785,00 | KRW 3.225,00 | 6,38M |
| 2026-09-21 | KRW 3.270,00 | +%1,24 | KRW 3.230,00 | KRW 3.690,00 | KRW 3.160,00 | 4,55M |
| 2026-09-18 | KRW 3.230,00 | +%2,22 | KRW 3.205,00 | KRW 3.270,00 | KRW 3.195,00 | 151,15K |
| 2026-09-17 | KRW 3.160,00 | +%0,64 | KRW 3.150,00 | KRW 3.200,00 | KRW 3.120,00 | 144,18K |
| 2026-09-16 | KRW 3.140,00 | -%1,72 | KRW 3.200,00 | KRW 3.205,00 | KRW 3.115,00 | 147,27K |
| 2026-09-15 | KRW 3.195,00 | -%0,93 | KRW 3.145,00 | KRW 3.260,00 | KRW 3.145,00 | 186,07K |
| 2026-09-14 | KRW 3.225,00 | -%1,23 | KRW 3.260,00 | KRW 3.335,00 | KRW 3.175,00 | 324,78K |
| 2026-09-11 | KRW 3.265,00 | -%2,25 | KRW 3.280,00 | KRW 3.375,00 | KRW 3.220,00 | 488,01K |
| 2026-09-10 | KRW 3.340,00 | +%2,45 | KRW 3.350,00 | KRW 3.680,00 | KRW 3.260,00 | 3,40M |
| 2026-09-09 | KRW 3.260,00 | +%3,00 | KRW 3.215,00 | KRW 3.400,00 | KRW 3.140,00 | 870,08K |
| 2026-09-08 | KRW 3.165,00 | +%0,32 | KRW 3.195,00 | KRW 3.310,00 | KRW 3.130,00 | 548,89K |
| 2026-09-07 | KRW 3.155,00 | +%0,96 | KRW 3.125,00 | KRW 3.270,00 | KRW 3.105,00 | 512,50K |
| 2026-09-04 | KRW 3.125,00 | +%1,13 | KRW 3.090,00 | KRW 3.275,00 | KRW 3.070,00 | 1,05M |
| 2026-09-03 | KRW 3.090,00 | +%0,98 | KRW 3.345,00 | KRW 3.640,00 | KRW 3.075,00 | 3,30M |
| 2026-09-02 | KRW 3.060,00 | -%0,33 | KRW 3.115,00 | KRW 3.130,00 | KRW 3.020,00 | 46,06K |
| 2026-09-01 | KRW 3.070,00 | %0,00 | KRW 3.065,00 | KRW 3.115,00 | KRW 3.005,00 | 34,78K |
| 2026-08-31 | KRW 3.070,00 | -%1,76 | KRW 3.120,00 | KRW 3.120,00 | KRW 3.020,00 | 50,51K |
| 2026-08-28 | KRW 3.125,00 | +%0,81 | KRW 3.100,00 | KRW 3.145,00 | KRW 3.070,00 | 58,37K |
| 2026-08-27 | KRW 3.100,00 | %0,00 | KRW 3.105,00 | KRW 3.190,00 | KRW 3.085,00 | 114,53K |
| 2026-08-26 | KRW 3.100,00 | +%0,98 | KRW 3.045,00 | KRW 3.155,00 | KRW 3.045,00 | 76,17K |
| 2026-08-25 | KRW 3.070,00 | +%1,82 | KRW 3.045,00 | KRW 3.090,00 | KRW 2.910,00 | 73,98K |
| 2026-08-24 | KRW 3.015,00 | +%1,17 | KRW 2.980,00 | KRW 3.035,00 | KRW 2.930,00 | 58,03K |
| 2026-08-21 | KRW 2.980,00 | -%1,32 | KRW 3.000,00 | KRW 3.005,00 | KRW 2.905,00 | 110,92K |
| 2026-08-20 | KRW 3.020,00 | +%2,03 | KRW 2.990,00 | KRW 3.075,00 | KRW 2.950,00 | 137,75K |
| 2026-08-19 | KRW 2.960,00 | -%2,15 | KRW 2.970,00 | KRW 3.025,00 | KRW 2.915,00 | 76,03K |
| 2026-08-18 | KRW 3.025,00 | -%3,82 | KRW 3.145,00 | KRW 3.170,00 | KRW 3.000,00 | 129,85K |
| 2026-08-14 | KRW 3.145,00 | +%0,80 | KRW 3.135,00 | KRW 3.200,00 | KRW 3.110,00 | 75,96K |
| 2026-08-13 | KRW 3.120,00 | -%0,95 | KRW 3.175,00 | KRW 3.195,00 | KRW 3.115,00 | 142,07K |
| 2026-08-12 | KRW 3.150,00 | %0,00 | KRW 3.160,00 | KRW 3.220,00 | KRW 3.110,00 | 124,56K |
| 2026-08-11 | KRW 3.150,00 | +%0,16 | KRW 3.145,00 | KRW 3.235,00 | KRW 3.120,00 | 225,25K |
| 2026-08-10 | KRW 3.145,00 | +%4,31 | KRW 2.985,00 | KRW 3.220,00 | KRW 2.985,00 | 470,19K |
| 2026-08-07 | KRW 3.015,00 | -%0,82 | KRW 3.040,00 | KRW 3.350,00 | KRW 2.940,00 | 3,13M |
| 2026-08-06 | KRW 3.040,00 | -%1,62 | KRW 3.090,00 | KRW 3.110,00 | KRW 3.020,00 | 50,94K |
| 2026-08-05 | KRW 3.090,00 | +%4,92 | KRW 2.950,00 | KRW 3.110,00 | KRW 2.950,00 | 132,07K |
| 2026-08-04 | KRW 2.945,00 | +%4,43 | KRW 2.825,00 | KRW 2.950,00 | KRW 2.825,00 | 70,73K |
| 2026-08-03 | KRW 2.820,00 | +%0,36 | KRW 2.785,00 | KRW 2.920,00 | KRW 2.770,00 | 61,61K |
| 2026-07-31 | KRW 2.810,00 | +%7,25 | KRW 2.680,00 | KRW 2.810,00 | KRW 2.650,00 | 41,92K |
| 2026-07-30 | KRW 2.620,00 | +%0,38 | KRW 2.355,00 | KRW 2.785,00 | KRW 2.355,00 | 90,02K |
| 2026-07-29 | KRW 2.610,00 | -%6,79 | KRW 2.775,00 | KRW 2.835,00 | KRW 2.500,00 | 274,69K |
| 2026-07-28 | KRW 2.800,00 | -%4,27 | KRW 2.900,00 | KRW 2.930,00 | KRW 2.770,00 | 122,49K |
| 2026-07-27 | KRW 2.925,00 | -%0,51 | KRW 3.025,00 | KRW 3.025,00 | KRW 2.920,00 | 62,98K |
| 2026-07-24 | KRW 2.940,00 | -%2,97 | KRW 3.005,00 | KRW 3.085,00 | KRW 2.910,00 | 67,99K |
| 2026-07-23 | KRW 3.030,00 | +%6,32 | KRW 2.865,00 | KRW 3.060,00 | KRW 2.865,00 | 131,23K |
| 2026-07-22 | KRW 2.850,00 | -%0,18 | KRW 2.890,00 | KRW 2.970,00 | KRW 2.840,00 | 66,03K |
| 2026-07-21 | KRW 2.855,00 | -%1,21 | KRW 2.815,00 | KRW 2.980,00 | KRW 2.805,00 | 133,41K |
| 2026-07-20 | KRW 2.890,00 | -%3,34 | KRW 2.970,00 | KRW 3.020,00 | KRW 2.865,00 | 129,72K |
| 2026-07-16 | KRW 2.990,00 | -%1,16 | KRW 3.025,00 | KRW 3.080,00 | KRW 2.925,00 | 79,89K |
| 2026-07-15 | KRW 3.025,00 | +%5,58 | KRW 2.920,00 | KRW 3.060,00 | KRW 2.895,00 | 153,48K |
| 2026-07-14 | KRW 2.865,00 | -%1,21 | KRW 2.880,00 | KRW 2.940,00 | KRW 2.805,00 | 122,03K |
| 2026-07-13 | KRW 2.900,00 | -%4,29 | KRW 3.005,00 | KRW 3.080,00 | KRW 2.885,00 | 169,97K |
| 2026-07-10 | KRW 3.030,00 | +%4,12 | KRW 2.910,00 | KRW 3.050,00 | KRW 2.910,00 | 136,32K |
| 2026-07-09 | KRW 2.910,00 | +%1,39 | KRW 2.855,00 | KRW 2.970,00 | KRW 2.825,00 | 155,34K |
| 2026-07-08 | KRW 2.870,00 | -%5,75 | KRW 3.045,00 | KRW 3.055,00 | KRW 2.800,00 | 160,75K |
| 2026-07-07 | KRW 3.045,00 | -%0,33 | KRW 2.990,00 | KRW 3.085,00 | KRW 2.990,00 | 153,43K |
| 2026-07-06 | KRW 3.055,00 | +%0,33 | KRW 3.045,00 | KRW 3.135,00 | KRW 2.965,00 | 113,76K |
| 2026-07-03 | KRW 3.045,00 | +%1,50 | KRW 2.960,00 | KRW 3.050,00 | KRW 2.895,00 | 120,21K |
| 2026-07-02 | KRW 3.000,00 | -%3,54 | KRW 3.050,00 | KRW 3.085,00 | KRW 2.960,00 | 131,49K |
| 2026-07-01 | KRW 3.110,00 | +%2,47 | KRW 3.075,00 | KRW 3.180,00 | KRW 3.005,00 | 131,67K |
| 2026-06-30 | KRW 3.035,00 | -%3,50 | KRW 3.130,00 | KRW 3.170,00 | KRW 3.035,00 | 136,09K |
| 2026-06-29 | KRW 3.145,00 | +%4,83 | KRW 2.970,00 | KRW 3.170,00 | KRW 2.970,00 | 159,61K |
| 2026-06-26 | KRW 3.000,00 | -%2,12 | KRW 3.040,00 | KRW 3.100,00 | KRW 2.930,00 | 257,88K |
| 2026-06-25 | KRW 3.065,00 | -%3,62 | KRW 3.160,00 | KRW 3.250,00 | KRW 3.040,00 | 295,03K |
| 2026-06-24 | KRW 3.180,00 | +%1,76 | KRW 3.085,00 | KRW 3.340,00 | KRW 3.085,00 | 433,80K |
| 2026-06-23 | KRW 3.125,00 | -%4,58 | KRW 3.250,00 | KRW 3.590,00 | KRW 3.115,00 | 2,09M |
| 2026-06-22 | KRW 3.275,00 | +%1,24 | KRW 3.200,00 | KRW 3.780,00 | KRW 3.115,00 | 3,97M |
| 2026-06-19 | KRW 3.235,00 | -%6,50 | KRW 3.445,00 | KRW 3.445,00 | KRW 3.160,00 | 567,70K |
| 2026-06-18 | KRW 3.460,00 | -%1,70 | KRW 3.355,00 | KRW 3.835,00 | KRW 3.355,00 | 2,01M |
| 2026-06-17 | KRW 3.520,00 | +%8,31 | KRW 3.445,00 | KRW 4.225,00 | KRW 3.445,00 | 6,50M |
| 2026-06-16 | KRW 3.250,00 | +%1,25 | KRW 3.220,00 | KRW 3.320,00 | KRW 3.160,00 | 179,04K |
| 2026-06-15 | KRW 3.210,00 | +%1,10 | KRW 3.320,00 | KRW 3.400,00 | KRW 3.200,00 | 165,89K |
| 2026-06-12 | KRW 3.175,00 | +%5,48 | KRW 3.050,00 | KRW 3.205,00 | KRW 3.050,00 | 190,98K |
| 2026-06-11 | KRW 3.010,00 | -%0,99 | KRW 3.015,00 | KRW 3.080,00 | KRW 2.955,00 | 150,23K |
| 2026-06-10 | KRW 3.040,00 | +%0,83 | KRW 3.000,00 | KRW 3.185,00 | KRW 2.965,00 | 40 |
| 2026-06-09 | KRW 3.015,00 | +%1,17 | KRW 2.980,00 | KRW 3.090,00 | KRW 2.965,00 | 118,82K |
| 2026-06-08 | KRW 2.980,00 | -%4,94 | KRW 2.945,00 | KRW 3.115,00 | KRW 2.920,00 | 227,96K |
| 2026-06-05 | KRW 3.135,00 | -%3,98 | KRW 3.185,00 | KRW 3.230,00 | KRW 3.090,00 | 220,63K |
| 2026-06-04 | KRW 3.265,00 | -%1,21 | KRW 3.270,00 | KRW 3.435,00 | KRW 3.100,00 | 106,45K |
| 2026-06-02 | KRW 3.305,00 | -%1,49 | KRW 3.270,00 | KRW 3.380,00 | KRW 3.205,00 | 331,68K |
| 2026-06-01 | KRW 3.355,00 | -%4,42 | KRW 3.445,00 | KRW 3.490,00 | KRW 3.280,00 | 482,49K |
| 2026-05-29 | KRW 3.510,00 | -%2,50 | KRW 3.600,00 | KRW 3.635,00 | KRW 3.440,00 | 187,43K |
| 2026-05-28 | KRW 3.600,00 | -%2,57 | KRW 3.695,00 | KRW 3.790,00 | KRW 3.500,00 | 235,23K |
| 2026-05-27 | KRW 3.695,00 | -%5,13 | KRW 3.875,00 | KRW 3.910,00 | KRW 3.645,00 | 272,75K |
| 2026-05-26 | KRW 3.895,00 | +%0,52 | KRW 3.910,00 | KRW 3.980,00 | KRW 3.860,00 | 199,90K |
| 2026-05-22 | KRW 3.875,00 | +%0,91 | KRW 3.855,00 | KRW 3.970,00 | KRW 3.830,00 | 201,29K |