시장 데이터를 불러오는 중
전체 종목
포스코 홀딩스 ADR 과거 주가
POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock) · PKX · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock) · PKX · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,694 | ₩76,948 | ₩76,213 | ₩76,868 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,691 | ₩76,547 | ₩75,557 | ₩75,892 | +0.27% | 22.9만 |
| 2026.10.07 | ₩76,012 | ₩76,012 | ₩74,702 | ₩75,236 | -1.02% | 19.2만 |
| 2026.10.06 | ₩79,008 | ₩79,543 | ₩78,419 | ₩78,553 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,697 | ₩78,339 | ₩77,590 | ₩77,871 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,641 | ₩77,711 | ₩76,601 | ₩77,015 | +0.49% | 17.1만 |
| 2026.09.30 | — | — | — | ₩75,437 | — | — |
| 2026.09.28 | ₩76,788 | ₩78,138 | ₩76,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,349 |
| +0.73% |
| 20.3만 |
| 2026.09.25 | ₩75,384 | ₩76,601 | ₩75,384 | ₩76,159 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | — | — | — | ₩74,969 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩75,250 | — | — |
|---|
| 2026.09.21 | ₩78,794 | ₩78,794 | ₩77,216 | ₩77,657 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,633 | ₩78,633 | ₩77,777 | ₩77,844 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,693 | ₩80,907 | ₩80,291 | ₩80,358 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | — | — | — | ₩79,155 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩81,709 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩79,757 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩84,170 | — | — |
|---|
| 2026.09.01 | ₩81,562 | ₩82,913 | ₩81,401 | ₩81,722 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,244 | ₩82,592 | ₩81,763 | ₩82,043 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩81,936 | ₩81,976 | ₩79,850 | ₩80,572 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩81,936 | ₩82,110 | ₩80,853 | ₩81,776 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,436 | ₩79,436 | ₩77,924 | ₩78,138 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩78,914 | ₩79,690 | ₩78,553 | ₩79,462 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,473 | ₩79,663 | ₩78,286 | ₩78,446 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,360 | ₩77,630 | ₩75,959 | ₩76,681 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,574 | ₩77,229 | ₩76,239 | ₩76,601 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩77,871 | ₩78,968 | ₩76,975 | ₩77,657 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,507 | ₩77,376 | ₩75,838 | ₩76,253 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩78,901 | ₩79,141 | ₩78,138 | ₩78,994 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,516 | ₩79,516 | ₩78,286 | ₩78,366 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩76,026 | ₩76,280 | ₩75,598 | ₩75,664 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,627 | ₩76,748 | ₩75,999 | ₩76,346 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,641 | ₩77,470 | ₩76,052 | ₩76,387 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩78,767 | ₩79,302 | ₩77,804 | ₩78,045 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩77,938 | ₩78,098 | ₩76,186 | ₩77,256 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,672 | ₩75,236 | ₩73,672 | ₩74,996 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,672 | ₩73,939 | ₩72,883 | ₩73,271 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩73,966 | ₩74,046 | ₩72,789 | ₩73,124 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,703 | ₩71,291 | ₩70,021 | ₩70,797 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩72,976 | ₩72,976 | ₩70,716 | ₩71,104 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩68,884 | ₩73,017 | ₩68,884 | ₩72,869 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩66,918 | ₩66,918 | ₩64,859 | ₩65,100 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,416 | ₩69,513 | ₩68,109 | ₩68,470 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,412 | ₩71,679 | ₩70,422 | ₩71,011 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩71,011 | ₩71,171 | ₩69,941 | ₩69,994 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩71,813 | ₩72,869 | ₩70,823 | ₩71,332 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩69,125 | ₩70,021 | ₩68,497 | ₩69,286 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩69,098 | ₩69,245 | ₩68,176 | ₩69,219 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩68,002 | ₩68,443 | ₩67,146 | ₩67,708 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,213 | ₩68,804 | ₩66,972 | ₩67,935 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,272 | ₩69,272 | ₩68,363 | ₩68,470 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,556 | ₩70,877 | ₩68,657 | ₩69,392 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,312 | ₩69,713 | ₩68,590 | ₩69,018 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,272 | ₩69,807 | ₩68,336 | ₩68,497 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,459 | ₩70,904 | ₩69,459 | ₩69,914 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩66,852 | ₩67,106 | ₩66,330 | ₩66,905 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,785 | ₩68,710 | ₩66,598 | ₩68,603 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩68,109 | ₩69,018 | ₩67,494 | ₩68,537 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,436 | ₩71,171 | ₩69,326 | ₩69,486 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,216 | ₩70,543 | ₩68,216 | ₩69,700 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,480 | ₩67,841 | ₩66,745 | ₩66,878 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,737 | ₩68,951 | ₩67,948 | ₩68,710 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,385 | ₩71,505 | ₩70,489 | ₩71,291 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,731 | ₩67,146 | ₩66,129 | ₩66,812 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩70,930 | ₩71,465 | ₩69,112 | ₩69,767 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,709 | ₩72,709 | ₩70,890 | ₩71,572 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩70,783 | ₩73,605 | ₩70,476 | ₩72,321 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,721 | ₩78,031 | ₩76,253 | ₩77,349 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩80,800 | ₩81,575 | ₩80,679 | ₩81,161 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,577 | ₩86,577 | ₩83,608 | ₩83,675 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,262 | ₩88,262 | ₩85,895 | ₩86,202 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,329 | ₩88,409 | ₩86,991 | ₩87,205 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,250 | ₩85,186 | ₩83,514 | ₩84,678 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,743 | ₩81,950 | ₩78,954 | ₩81,776 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩79,930 | ₩80,733 | ₩78,540 | ₩78,540 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,445 | ₩82,445 | ₩79,034 | ₩80,746 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,569 | ₩81,508 | ₩79,569 | ₩81,335 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,541 | ₩84,344 | ₩81,348 | ₩82,364 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,566 | ₩90,241 | ₩87,098 | ₩89,158 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,231 | ₩92,381 | ₩90,522 | ₩91,645 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,650 | ₩92,274 | ₩88,650 | ₩92,193 | +4.00% | 54.6만 |
|---|
| 2026.06.01 | ₩92,555 | ₩94,507 | ₩91,739 | ₩93,758 | +1.30% | 31만 |
|---|
| 2026.05.29 | ₩94,895 | ₩94,948 | ₩93,344 | ₩94,815 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,413 | ₩96,861 | ₩92,394 | ₩96,125 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩95,978 | ₩96,326 | ₩93,384 | ₩95,470 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,418 | ₩101,715 | ₩99,763 | ₩100,939 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩99,923 | ₩100,364 | ₩99,094 | ₩99,656 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩98,104 | ₩100,043 | ₩97,930 | ₩99,442 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩93,972 | ₩97,088 | ₩93,624 | ₩96,954 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩95,978 | ₩100,511 | ₩95,898 | ₩99,335 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,308 | ₩108,308 | ₩104,350 | ₩105,152 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,272 | ₩106,663 | ₩103,587 | ₩106,155 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩110,916 | ₩111,210 | ₩109,217 | ₩110,528 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,399 | ₩110,608 | ₩107,211 | ₩109,980 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩106,783 | ₩110,996 | ₩105,740 | ₩110,715 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,348 | ₩119,100 | ₩116,145 | ₩118,498 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩119,033 | ₩123,567 | ₩119,033 | ₩122,657 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,454 | ₩122,510 | ₩118,512 | ₩118,939 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩116,746 | ₩118,351 | ₩115,369 | ₩117,990 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩111,852 | ₩114,419 | ₩111,852 | ₩114,098 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩112,199 | ₩113,363 | ₩109,819 | ₩109,819 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩104,978 | ₩107,185 | ₩104,858 | ₩105,259 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,293 | ₩106,275 | ₩103,293 | ₩106,182 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,379 | ₩105,513 | ₩102,089 | ₩102,183 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩103,694 | ₩104,002 | ₩101,662 | ₩101,662 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,299 | ₩96,513 | ₩94,734 | ₩94,975 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,611 | ₩94,119 | ₩92,715 | ₩93,812 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩92,942 | ₩93,691 | ₩90,535 | ₩91,244 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩94,079 | ₩94,721 | ₩93,812 | ₩94,534 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,349 | ₩95,724 | ₩92,421 | ₩92,434 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩89,813 | ₩90,081 | ₩89,265 | ₩89,653 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,262 | ₩90,736 | ₩88,262 | ₩89,091 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩84,143 | ₩84,865 | ₩83,889 | ₩84,237 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,702 | ₩84,237 | ₩83,220 | ₩83,568 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩83,929 | ₩83,929 | ₩82,699 | ₩83,595 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩82,110 | ₩83,942 | ₩81,749 | ₩83,675 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,250 | ₩85,092 | ₩83,849 | ₩84,437 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,555 | ₩85,507 | ₩83,234 | ₩84,959 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩82,030 | ₩84,852 | ₩82,030 | ₩84,397 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩78,098 | ₩78,098 | ₩76,881 | ₩77,978 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,245 | ₩78,901 | ₩77,577 | ₩78,232 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,450 | ₩78,165 | ₩74,929 | ₩77,844 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,497 | ₩79,302 | ₩77,390 | ₩78,393 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,718 | ₩78,219 | ₩75,143 | ₩78,219 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,253 | ₩77,162 | ₩75,089 | ₩75,370 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,531 | ₩76,721 | ₩74,889 | ₩75,477 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,213 | ₩76,908 | ₩75,424 | ₩75,557 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,286 | ₩78,286 | ₩76,453 | ₩77,309 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,226 | ₩77,644 | ₩75,624 | ₩77,176 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,226 | ₩77,858 | ₩75,812 | ₩77,336 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,547 | ₩77,309 | ₩74,234 | ₩74,461 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩74,127 | ₩77,390 | ₩73,966 | ₩76,774 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩77,911 | ₩78,031 | ₩76,574 | ₩76,708 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩77,804 | ₩79,502 | ₩77,804 | ₩78,379 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,453 | ₩78,138 | ₩76,453 | ₩77,336 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩77,149 | ₩77,403 | ₩75,651 | ₩76,079 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩78,927 | ₩78,927 | ₩76,360 | ₩77,403 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,329 | ₩80,238 | ₩78,566 | ₩79,569 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,238 | ₩81,455 | ₩79,235 | ₩79,917 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,360 | ₩80,800 | ₩76,159 | ₩80,479 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,743 | ₩79,743 | ₩77,764 | ₩78,874 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,650 | ₩80,385 | ₩78,232 | ₩79,569 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩80,104 | ₩82,498 | ₩78,566 | ₩81,629 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,691 | ₩85,601 | ₩80,733 | ₩85,012 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,696 | ₩92,341 | ₩90,081 | ₩92,327 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩94,052 | ₩94,253 | ₩92,274 | ₩93,063 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩94,146 | ₩94,507 | ₩90,709 | ₩93,076 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,667 | ₩95,416 | ₩93,878 | ₩94,347 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,381 | ₩93,116 | ₩91,979 | ₩92,434 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,682 | ₩91,605 | ₩89,813 | ₩90,094 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩90,054 | ₩92,274 | ₩90,054 | ₩92,046 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩88,088 | ₩90,335 | ₩88,088 | ₩89,773 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩86,818 | ₩87,687 | ₩86,416 | ₩86,764 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,396 | ₩88,396 | ₩85,106 | ₩86,684 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,593 | ₩88,369 | ₩86,309 | ₩87,754 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,332 | ₩90,883 | ₩87,031 | ₩87,473 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,349 | ₩87,352 | ₩85,748 | ₩87,352 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩84,972 | ₩85,908 | ₩84,905 | ₩85,226 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩83,916 | ₩85,173 | ₩83,421 | ₩84,999 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,274 | ₩84,691 | ₩82,939 | ₩84,611 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,324 | ₩83,768 | ₩82,311 | ₩83,046 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩84,945 | ₩84,945 | ₩81,321 | ₩82,177 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩82,953 | ₩83,875 | ₩81,401 | ₩82,592 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩79,128 | ₩81,335 | ₩78,874 | ₩80,465 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩79,837 | ₩80,305 | ₩78,673 | ₩79,329 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,370 | ₩85,052 | ₩80,238 | ₩82,552 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩87,085 | ₩87,580 | ₩85,761 | ₩86,537 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩82,953 | ₩84,919 | ₩82,953 | ₩84,638 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩85,146 | ₩85,146 | ₩83,354 | ₩83,354 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩83,742 | ₩85,199 | ₩82,939 | ₩84,798 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,722 | ₩83,327 | ₩81,722 | ₩82,939 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩81,027 | ₩81,281 | ₩79,650 | ₩80,519 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,593 | ₩80,626 | ₩78,459 | ₩80,332 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,691 | ₩75,691 | ₩73,752 | ₩73,832 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,345 | ₩80,639 | ₩78,687 | ₩78,941 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩78,847 | ₩79,890 | ₩78,767 | ₩79,489 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩79,168 | ₩81,121 | ₩79,088 | ₩80,519 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩71,158 | ₩72,482 | ₩71,158 | ₩71,947 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,620 | ₩71,091 | ₩69,620 | ₩70,971 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,366 | ₩69,620 | ₩68,443 | ₩68,751 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,572 | ₩71,880 | ₩70,355 | ₩70,770 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,543 | ₩72,335 | ₩70,342 | ₩72,000 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩70,904 | ₩71,211 | ₩70,101 | ₩70,823 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,222 | ₩71,479 | ₩69,754 | ₩71,479 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩71,158 | ₩71,412 | ₩70,890 | ₩71,158 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,519 | ₩72,094 | ₩71,278 | ₩71,452 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩72,869 | ₩73,257 | ₩72,482 | ₩72,682 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩71,973 | ₩72,629 | ₩71,920 | ₩72,294 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩72,107 | ₩73,471 | ₩72,107 | ₩73,097 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,205 | ₩69,901 | ₩69,165 | ₩69,606 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,684 | ₩69,446 | ₩68,684 | ₩69,352 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩68,871 | ₩69,259 | ₩68,202 | ₩68,216 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,513 | ₩70,703 | ₩69,326 | ₩69,473 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩71,144 | ₩71,746 | ₩70,583 | ₩70,716 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,184 | ₩71,626 | ₩70,516 | ₩70,556 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,749 | ₩73,284 | ₩72,281 | ₩73,017 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩72,080 | ₩72,950 | ₩71,412 | ₩72,014 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,743 | ₩71,760 | ₩70,743 | ₩71,318 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩72,134 | ₩73,110 | ₩71,599 | ₩72,816 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩71,813 | ₩72,321 | ₩71,599 | ₩72,147 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,615 | ₩72,789 | ₩71,813 | ₩72,201 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩70,930 | ₩72,174 | ₩70,730 | ₩70,864 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,422 | ₩70,583 | ₩69,540 | ₩69,887 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩70,917 | ₩71,425 | ₩70,449 | ₩71,158 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩70,997 | ₩71,465 | ₩70,462 | ₩71,131 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩70,823 | ₩71,719 | ₩70,502 | ₩71,051 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,546 | ₩71,559 | ₩70,877 | ₩70,984 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,401 | ₩73,552 | ₩72,214 | ₩73,498 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩69,138 | ₩69,968 | ₩68,697 | ₩69,861 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,526 | ₩70,075 | ₩68,884 | ₩69,941 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩70,917 | ₩71,800 | ₩69,861 | ₩71,479 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩73,792 | ₩74,835 | ₩71,920 | ₩72,080 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,335 | ₩72,749 | ₩71,559 | ₩71,920 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,452 | ₩72,950 | ₩71,452 | ₩72,535 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,760 | ₩72,762 | ₩71,452 | ₩71,666 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩72,014 | ₩73,137 | ₩71,385 | ₩72,562 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,552 | ₩74,020 | ₩72,401 | ₩72,749 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩73,017 | ₩73,846 | ₩73,017 | ₩73,699 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩69,847 | ₩70,890 | ₩69,847 | ₩70,422 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,620 | ₩71,051 | ₩69,620 | ₩70,971 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩68,804 | ₩69,700 | ₩68,202 | ₩69,245 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,439 | ₩71,439 | ₩70,502 | ₩70,716 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,609 | ₩71,933 | ₩70,008 | ₩71,880 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,508 | ₩73,110 | ₩71,612 | ₩71,907 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,284 | ₩73,712 | ₩72,749 | ₩73,271 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩73,164 | ₩73,498 | ₩72,294 | ₩73,043 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩75,023 | ₩75,089 | ₩73,378 | ₩73,872 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,547 | ₩77,563 | ₩76,293 | ₩76,855 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩74,809 | ₩75,571 | ₩74,715 | ₩75,116 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,712 | ₩75,357 | ₩73,190 | ₩75,183 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩74,889 | ₩75,343 | ₩74,060 | ₩74,875 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩71,064 | ₩72,000 | ₩71,064 | ₩71,880 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,465 | ₩72,067 | ₩70,409 | ₩70,997 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,553 | ₩69,553 | ₩68,390 | ₩68,710 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,743 | ₩70,743 | ₩69,754 | ₩70,369 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,202 | ₩70,168 | ₩68,202 | ₩70,075 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,306 | ₩68,523 | ₩67,266 | ₩68,122 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩66,076 | ₩66,450 | ₩65,755 | ₩66,089 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,281 | ₩66,170 | ₩63,281 | ₩66,103 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩63,829 | ₩64,431 | ₩63,522 | ₩64,150 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,465 | ₩62,505 | ₩60,165 | ₩60,352 | -3.38% | 21.9만 |
|---|
| 2025.10.09 | ₩65,407 | ₩65,407 | ₩64,244 | ₩64,632 | -1.19% | 10.3만 |
|---|
| 2025.10.08 | ₩64,404 | ₩65,394 | ₩64,297 | ₩65,113 | +1.10% | 11.5만 |
|---|
| 2025.10.07 | ₩65,060 | ₩65,916 | ₩64,030 | ₩64,083 | -1.50% | 8.3만 |
|---|
| 2025.10.06 | ₩65,528 | ₩65,835 | ₩64,966 | ₩64,966 | -0.86% | 11.6만 |
|---|
| 2025.10.03 | ₩65,447 | ₩65,661 | ₩64,939 | ₩65,407 | -0.06% | 7만 |
|---|
| 2025.10.02 | ₩66,036 | ₩66,250 | ₩64,725 | ₩64,926 | -1.68% | 11.2만 |
|---|
| 2025.10.01 | ₩65,514 | ₩66,678 | ₩65,434 | ₩66,598 | +1.65% | 13.5만 |
|---|
| 2025.09.30 | ₩65,635 | ₩65,835 | ₩65,247 | ₩65,809 | +0.26% | 6.8만 |
|---|
| 2025.09.29 | ₩65,929 | ₩66,678 | ₩65,929 | ₩65,996 | +0.10% | 9.6만 |
|---|
| 2025.09.26 | ₩65,768 | ₩66,170 | ₩65,167 | ₩65,167 | -0.92% | 12.4만 |
|---|
| 2025.09.25 | ₩66,129 | ₩66,999 | ₩66,129 | ₩66,464 | +0.51% | 15.3만 |
|---|
| 2025.09.24 | ₩65,274 | ₩65,929 | ₩65,006 | ₩65,314 | +0.06% | 20.6만 |
|---|
| 2025.09.23 | ₩67,534 | ₩67,681 | ₩66,156 | ₩66,196 | -1.98% | 9.5만 |
|---|
| 2025.09.22 | ₩67,199 | ₩67,681 | ₩66,651 | ₩67,320 | +0.18% | 11.4만 |
|---|
| 2025.09.19 | ₩68,176 | ₩68,497 | ₩67,119 | ₩67,159 | -1.49% | 11.2만 |
|---|
| 2025.09.18 | ₩69,112 | ₩69,606 | ₩68,242 | ₩68,242 | -1.26% | 11.7만 |
|---|
| 2025.09.17 | ₩69,045 | ₩70,302 | ₩68,510 | ₩68,804 | -0.35% | 15.6만 |
|---|
| 2025.09.16 | ₩68,791 | ₩69,219 | ₩68,149 | ₩68,403 | -0.56% | 13.7만 |
|---|
| 2025.09.15 | ₩68,510 | ₩69,700 | ₩68,510 | ₩69,700 | +1.74% | 14.9만 |
|---|
| 2025.09.12 | ₩68,403 | ₩68,416 | ₩67,667 | ₩67,855 | -0.80% | 14.2만 |
|---|
| 2025.09.11 | ₩68,323 | ₩68,817 | ₩68,082 | ₩68,416 | +0.14% | 18.1만 |
|---|
| 2025.09.10 | ₩68,349 | ₩69,299 | ₩68,082 | ₩68,456 | +0.16% | 13.9만 |
|---|
| 2025.09.09 | ₩68,670 | ₩69,352 | ₩68,122 | ₩68,135 | -0.78% | 16만 |
|---|
| 2025.09.08 | ₩68,042 | ₩68,577 | ₩67,761 | ₩68,109 | +0.10% | 19.2만 |
|---|
| 2025.09.05 | ₩67,534 | ₩68,657 | ₩67,173 | ₩68,657 | +1.66% | 29.2만 |
|---|
| 2025.09.04 | ₩68,242 | ₩69,205 | ₩68,176 | ₩69,205 | +1.41% | 17.8만 |
|---|
| 2025.09.03 | ₩67,788 | ₩68,349 | ₩67,681 | ₩68,176 | +0.57% | 14만 |
|---|
| 2025.09.02 | ₩67,614 | ₩67,614 | ₩66,959 | ₩67,560 | -0.08% | 18.7만 |
|---|
| 2025.08.29 | ₩69,299 | ₩69,459 | ₩68,537 | ₩68,991 | -0.44% | 21.5만 |
|---|