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 | ₩76,914 | ₩77,169 | ₩76,432 | ₩77,089 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,909 | ₩76,767 | ₩75,774 | ₩76,110 | +0.27% | 22.9만 |
| 2026.10.07 | ₩76,230 | ₩76,230 | ₩74,916 | ₩75,453 | -1.02% | 19.2만 |
| 2026.10.06 | ₩79,235 | ₩79,771 | ₩78,644 | ₩78,779 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,920 | ₩78,564 | ₩77,813 | ₩78,095 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,861 | ₩77,934 | ₩76,820 | ₩77,236 | +0.49% | 17.1만 |
| 2026.09.30 | — | — | — | ₩75,654 | — | — |
| 2026.09.28 | ₩77,008 | ₩78,363 | ₩77,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,572 |
| +0.73% |
| 20.3만 |
| 2026.09.25 | ₩75,600 | ₩76,820 | ₩75,600 | ₩76,378 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | — | — | — | ₩75,184 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩75,466 | — | — |
|---|
| 2026.09.21 | ₩79,020 | ₩79,020 | ₩77,437 | ₩77,880 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,859 | ₩78,859 | ₩78,001 | ₩78,068 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,924 | ₩81,139 | ₩80,522 | ₩80,589 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | — | — | — | ₩79,382 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩81,944 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩79,986 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩84,411 | — | — |
|---|
| 2026.09.01 | ₩81,796 | ₩83,151 | ₩81,635 | ₩81,957 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,480 | ₩82,829 | ₩81,997 | ₩82,279 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩82,172 | ₩82,212 | ₩80,079 | ₩80,804 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩82,172 | ₩82,346 | ₩81,085 | ₩82,011 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,664 | ₩79,664 | ₩78,148 | ₩78,363 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩79,141 | ₩79,919 | ₩78,779 | ₩79,691 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,698 | ₩79,892 | ₩78,510 | ₩78,671 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,579 | ₩77,853 | ₩76,177 | ₩76,901 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,794 | ₩77,451 | ₩76,458 | ₩76,820 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩78,095 | ₩79,194 | ₩77,196 | ₩77,880 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,727 | ₩77,598 | ₩76,056 | ₩76,472 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩79,127 | ₩79,369 | ₩78,363 | ₩79,221 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,744 | ₩79,744 | ₩78,510 | ₩78,591 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩76,244 | ₩76,499 | ₩75,815 | ₩75,882 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,847 | ₩76,968 | ₩76,217 | ₩76,566 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,861 | ₩77,692 | ₩76,271 | ₩76,606 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩78,993 | ₩79,530 | ₩78,028 | ₩78,269 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩78,162 | ₩78,323 | ₩76,405 | ₩77,478 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,883 | ₩75,453 | ₩73,883 | ₩75,211 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,883 | ₩74,152 | ₩73,092 | ₩73,481 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩74,178 | ₩74,259 | ₩72,998 | ₩73,334 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,906 | ₩71,496 | ₩70,222 | ₩71,000 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩73,186 | ₩73,186 | ₩70,919 | ₩71,308 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩69,082 | ₩73,226 | ₩69,082 | ₩73,079 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩67,111 | ₩67,111 | ₩65,045 | ₩65,287 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,613 | ₩69,712 | ₩68,304 | ₩68,666 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,617 | ₩71,885 | ₩70,624 | ₩71,215 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩71,215 | ₩71,375 | ₩70,142 | ₩70,195 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩72,019 | ₩73,079 | ₩71,027 | ₩71,536 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩69,324 | ₩70,222 | ₩68,693 | ₩69,484 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩69,297 | ₩69,444 | ₩68,371 | ₩69,417 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩68,197 | ₩68,640 | ₩67,339 | ₩67,902 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,406 | ₩69,002 | ₩67,164 | ₩68,130 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,471 | ₩69,471 | ₩68,559 | ₩68,666 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,759 | ₩71,080 | ₩68,854 | ₩69,592 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,511 | ₩69,914 | ₩68,787 | ₩69,216 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,471 | ₩70,008 | ₩68,532 | ₩68,693 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,659 | ₩71,107 | ₩69,659 | ₩70,115 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩67,044 | ₩67,298 | ₩66,521 | ₩67,097 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,977 | ₩68,908 | ₩66,789 | ₩68,800 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩68,304 | ₩69,216 | ₩67,687 | ₩68,733 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,638 | ₩71,375 | ₩69,525 | ₩69,686 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,412 | ₩70,745 | ₩68,412 | ₩69,900 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,674 | ₩68,036 | ₩66,936 | ₩67,070 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,935 | ₩69,149 | ₩68,143 | ₩68,908 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,590 | ₩71,711 | ₩70,691 | ₩71,496 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,923 | ₩67,339 | ₩66,319 | ₩67,003 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩71,134 | ₩71,671 | ₩69,310 | ₩69,967 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,918 | ₩72,918 | ₩71,094 | ₩71,778 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩70,987 | ₩73,816 | ₩70,678 | ₩72,529 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,941 | ₩78,256 | ₩76,472 | ₩77,572 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩81,032 | ₩81,810 | ₩80,911 | ₩81,394 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,825 | ₩86,825 | ₩83,848 | ₩83,915 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,515 | ₩88,515 | ₩86,141 | ₩86,450 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,582 | ₩88,663 | ₩87,241 | ₩87,456 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,492 | ₩85,431 | ₩83,754 | ₩84,921 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,972 | ₩82,185 | ₩79,181 | ₩82,011 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩80,160 | ₩80,965 | ₩78,765 | ₩78,765 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,681 | ₩82,681 | ₩79,261 | ₩80,978 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,798 | ₩81,742 | ₩79,798 | ₩81,568 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,781 | ₩84,586 | ₩81,582 | ₩82,601 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,818 | ₩90,500 | ₩87,348 | ₩89,414 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,493 | ₩92,646 | ₩90,782 | ₩91,908 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,904 | ₩92,539 | ₩88,904 | ₩92,458 | +4.00% | 54.6만 |
|---|
| 2026.06.01 | ₩92,820 | ₩94,778 | ₩92,002 | ₩94,027 | +1.30% | 31만 |
|---|
| 2026.05.29 | ₩95,167 | ₩95,221 | ₩93,612 | ₩95,087 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,684 | ₩97,139 | ₩92,659 | ₩96,401 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩96,254 | ₩96,602 | ₩93,652 | ₩95,744 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,706 | ₩102,007 | ₩100,049 | ₩101,229 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩100,210 | ₩100,653 | ₩99,378 | ₩99,942 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩98,386 | ₩100,331 | ₩98,212 | ₩99,727 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩94,242 | ₩97,367 | ₩93,893 | ₩97,233 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩96,254 | ₩100,800 | ₩96,173 | ₩99,620 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,619 | ₩108,619 | ₩104,649 | ₩105,454 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,575 | ₩106,969 | ₩103,885 | ₩106,460 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩111,234 | ₩111,529 | ₩109,531 | ₩110,845 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,707 | ₩110,926 | ₩107,519 | ₩110,295 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩107,090 | ₩111,315 | ₩106,044 | ₩111,033 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,685 | ₩119,442 | ₩116,478 | ₩118,838 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩119,375 | ₩123,921 | ₩119,375 | ₩123,009 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,802 | ₩122,862 | ₩118,852 | ₩119,281 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩117,082 | ₩118,691 | ₩115,700 | ₩118,329 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩112,173 | ₩114,748 | ₩112,173 | ₩114,426 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩112,522 | ₩113,688 | ₩110,134 | ₩110,134 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩105,279 | ₩107,492 | ₩105,159 | ₩105,561 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,590 | ₩106,580 | ₩103,590 | ₩106,487 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,682 | ₩105,816 | ₩102,383 | ₩102,477 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩103,992 | ₩104,300 | ₩101,953 | ₩101,953 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,575 | ₩96,790 | ₩95,006 | ₩95,248 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,880 | ₩94,389 | ₩92,981 | ₩94,081 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩93,209 | ₩93,960 | ₩90,795 | ₩91,506 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩94,349 | ₩94,993 | ₩94,081 | ₩94,805 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,623 | ₩95,999 | ₩92,686 | ₩92,700 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩90,071 | ₩90,339 | ₩89,521 | ₩89,910 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,515 | ₩90,996 | ₩88,515 | ₩89,347 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩84,385 | ₩85,109 | ₩84,130 | ₩84,478 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,942 | ₩84,478 | ₩83,459 | ₩83,808 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩84,170 | ₩84,170 | ₩82,936 | ₩83,835 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩82,346 | ₩84,183 | ₩81,984 | ₩83,915 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,492 | ₩85,337 | ₩84,089 | ₩84,680 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,794 | ₩85,752 | ₩83,473 | ₩85,203 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩82,266 | ₩85,095 | ₩82,266 | ₩84,639 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩78,323 | ₩78,323 | ₩77,102 | ₩78,202 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,470 | ₩79,127 | ₩77,800 | ₩78,457 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,667 | ₩78,390 | ₩75,144 | ₩78,068 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,719 | ₩79,530 | ₩77,612 | ₩78,618 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,935 | ₩78,443 | ₩75,359 | ₩78,443 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,472 | ₩77,384 | ₩75,305 | ₩75,587 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,748 | ₩76,941 | ₩75,104 | ₩75,694 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,432 | ₩77,129 | ₩75,640 | ₩75,774 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,510 | ₩78,510 | ₩76,673 | ₩77,531 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,445 | ₩77,867 | ₩75,841 | ₩77,397 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,445 | ₩78,081 | ₩76,029 | ₩77,558 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,767 | ₩77,531 | ₩74,447 | ₩74,675 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩74,339 | ₩77,612 | ₩74,178 | ₩76,995 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩78,135 | ₩78,256 | ₩76,794 | ₩76,928 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩78,028 | ₩79,731 | ₩78,028 | ₩78,604 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,673 | ₩78,363 | ₩76,673 | ₩77,558 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩77,370 | ₩77,625 | ₩75,868 | ₩76,297 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩79,154 | ₩79,154 | ₩76,579 | ₩77,625 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,556 | ₩80,468 | ₩78,792 | ₩79,798 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,468 | ₩81,689 | ₩79,463 | ₩80,147 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,579 | ₩81,032 | ₩76,378 | ₩80,710 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,972 | ₩79,972 | ₩77,987 | ₩79,100 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,878 | ₩80,616 | ₩78,457 | ₩79,798 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩80,334 | ₩82,735 | ₩78,792 | ₩81,863 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,934 | ₩85,846 | ₩80,965 | ₩85,256 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,956 | ₩92,606 | ₩90,339 | ₩92,592 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩94,322 | ₩94,524 | ₩92,539 | ₩93,330 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩94,416 | ₩94,778 | ₩90,970 | ₩93,343 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,939 | ₩95,690 | ₩94,148 | ₩94,617 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,646 | ₩93,384 | ₩92,244 | ₩92,700 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,943 | ₩91,868 | ₩90,071 | ₩90,353 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩90,312 | ₩92,539 | ₩90,312 | ₩92,311 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩88,341 | ₩90,594 | ₩88,341 | ₩90,031 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩87,067 | ₩87,939 | ₩86,664 | ₩87,013 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,649 | ₩88,649 | ₩85,350 | ₩86,933 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,845 | ₩88,623 | ₩86,557 | ₩88,006 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,588 | ₩91,144 | ₩87,281 | ₩87,724 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,597 | ₩87,603 | ₩85,994 | ₩87,603 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩85,216 | ₩86,155 | ₩85,149 | ₩85,471 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩84,157 | ₩85,417 | ₩83,660 | ₩85,243 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,513 | ₩84,934 | ₩83,178 | ₩84,854 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,561 | ₩84,009 | ₩82,547 | ₩83,285 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩85,189 | ₩85,189 | ₩81,555 | ₩82,413 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩83,191 | ₩84,116 | ₩81,635 | ₩82,829 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩79,355 | ₩81,568 | ₩79,100 | ₩80,696 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩80,066 | ₩80,535 | ₩78,899 | ₩79,556 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,613 | ₩85,297 | ₩80,468 | ₩82,789 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩87,335 | ₩87,831 | ₩86,007 | ₩86,785 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩83,191 | ₩85,162 | ₩83,191 | ₩84,881 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩85,390 | ₩85,390 | ₩83,593 | ₩83,593 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩83,982 | ₩85,444 | ₩83,178 | ₩85,042 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,957 | ₩83,566 | ₩81,957 | ₩83,178 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩81,260 | ₩81,514 | ₩79,878 | ₩80,750 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,819 | ₩80,857 | ₩78,685 | ₩80,562 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,909 | ₩75,909 | ₩73,964 | ₩74,044 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,576 | ₩80,871 | ₩78,913 | ₩79,167 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩79,074 | ₩80,120 | ₩78,993 | ₩79,717 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩79,395 | ₩81,354 | ₩79,315 | ₩80,750 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩71,362 | ₩72,690 | ₩71,362 | ₩72,153 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,820 | ₩71,295 | ₩69,820 | ₩71,174 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,565 | ₩69,820 | ₩68,640 | ₩68,948 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,778 | ₩72,086 | ₩70,557 | ₩70,973 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,745 | ₩72,542 | ₩70,544 | ₩72,207 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩71,107 | ₩71,416 | ₩70,303 | ₩71,027 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,423 | ₩71,684 | ₩69,954 | ₩71,684 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩71,362 | ₩71,617 | ₩71,094 | ₩71,362 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,724 | ₩72,301 | ₩71,483 | ₩71,657 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩73,079 | ₩73,468 | ₩72,690 | ₩72,891 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩72,180 | ₩72,837 | ₩72,127 | ₩72,502 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩72,314 | ₩73,682 | ₩72,314 | ₩73,307 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,404 | ₩70,101 | ₩69,364 | ₩69,806 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,881 | ₩69,645 | ₩68,881 | ₩69,552 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩69,069 | ₩69,458 | ₩68,398 | ₩68,412 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,712 | ₩70,906 | ₩69,525 | ₩69,672 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩71,349 | ₩71,952 | ₩70,785 | ₩70,919 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,389 | ₩71,831 | ₩70,718 | ₩70,759 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,958 | ₩73,494 | ₩72,489 | ₩73,226 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩72,287 | ₩73,159 | ₩71,617 | ₩72,220 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,946 | ₩71,966 | ₩70,946 | ₩71,523 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩72,341 | ₩73,320 | ₩71,805 | ₩73,025 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩72,019 | ₩72,529 | ₩71,805 | ₩72,355 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,824 | ₩72,998 | ₩72,019 | ₩72,408 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩71,134 | ₩72,381 | ₩70,933 | ₩71,067 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,624 | ₩70,785 | ₩69,739 | ₩70,088 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩71,121 | ₩71,630 | ₩70,651 | ₩71,362 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩71,201 | ₩71,671 | ₩70,665 | ₩71,335 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩71,027 | ₩71,925 | ₩70,705 | ₩71,255 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,751 | ₩71,764 | ₩71,080 | ₩71,188 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,609 | ₩73,763 | ₩72,422 | ₩73,709 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩69,337 | ₩70,168 | ₩68,894 | ₩70,061 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,726 | ₩70,276 | ₩69,082 | ₩70,142 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩71,121 | ₩72,006 | ₩70,061 | ₩71,684 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩74,004 | ₩75,050 | ₩72,127 | ₩72,287 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,542 | ₩72,958 | ₩71,764 | ₩72,127 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,657 | ₩73,159 | ₩71,657 | ₩72,743 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,966 | ₩72,971 | ₩71,657 | ₩71,872 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩72,220 | ₩73,347 | ₩71,590 | ₩72,770 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,763 | ₩74,232 | ₩72,609 | ₩72,958 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩73,226 | ₩74,058 | ₩73,226 | ₩73,910 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩70,048 | ₩71,094 | ₩70,048 | ₩70,624 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,820 | ₩71,255 | ₩69,820 | ₩71,174 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩69,002 | ₩69,900 | ₩68,398 | ₩69,444 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,644 | ₩71,644 | ₩70,705 | ₩70,919 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,812 | ₩72,140 | ₩70,209 | ₩72,086 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,717 | ₩73,320 | ₩71,818 | ₩72,113 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,494 | ₩73,924 | ₩72,958 | ₩73,481 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩73,374 | ₩73,709 | ₩72,502 | ₩73,253 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩75,238 | ₩75,305 | ₩73,588 | ₩74,085 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,767 | ₩77,786 | ₩76,512 | ₩77,075 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩75,023 | ₩75,788 | ₩74,929 | ₩75,332 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,924 | ₩75,573 | ₩73,401 | ₩75,399 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩75,104 | ₩75,560 | ₩74,272 | ₩75,090 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩71,268 | ₩72,207 | ₩71,268 | ₩72,086 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,671 | ₩72,274 | ₩70,611 | ₩71,201 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,753 | ₩69,753 | ₩68,586 | ₩68,908 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,946 | ₩70,946 | ₩69,954 | ₩70,571 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,398 | ₩70,370 | ₩68,398 | ₩70,276 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,500 | ₩68,720 | ₩67,459 | ₩68,318 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩66,266 | ₩66,641 | ₩65,944 | ₩66,279 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,463 | ₩66,360 | ₩63,463 | ₩66,293 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩64,013 | ₩64,616 | ₩63,704 | ₩64,334 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,645 | ₩62,685 | ₩60,338 | ₩60,526 | -3.38% | 21.9만 |
|---|
| 2025.10.09 | ₩65,595 | ₩65,595 | ₩64,428 | ₩64,817 | -1.19% | 10.3만 |
|---|
| 2025.10.08 | ₩64,589 | ₩65,582 | ₩64,482 | ₩65,300 | +1.10% | 11.5만 |
|---|
| 2025.10.07 | ₩65,246 | ₩66,105 | ₩64,214 | ₩64,267 | -1.50% | 8.3만 |
|---|
| 2025.10.06 | ₩65,716 | ₩66,024 | ₩65,153 | ₩65,153 | -0.86% | 11.6만 |
|---|
| 2025.10.03 | ₩65,635 | ₩65,850 | ₩65,126 | ₩65,595 | -0.06% | 7만 |
|---|
| 2025.10.02 | ₩66,225 | ₩66,440 | ₩64,911 | ₩65,112 | -1.68% | 11.2만 |
|---|
| 2025.10.01 | ₩65,702 | ₩66,869 | ₩65,622 | ₩66,789 | +1.65% | 13.5만 |
|---|
| 2025.09.30 | ₩65,823 | ₩66,024 | ₩65,434 | ₩65,997 | +0.26% | 6.8만 |
|---|
| 2025.09.29 | ₩66,118 | ₩66,869 | ₩66,118 | ₩66,185 | +0.10% | 9.6만 |
|---|
| 2025.09.26 | ₩65,957 | ₩66,360 | ₩65,354 | ₩65,354 | -0.92% | 12.4만 |
|---|
| 2025.09.25 | ₩66,319 | ₩67,191 | ₩66,319 | ₩66,655 | +0.51% | 15.3만 |
|---|
| 2025.09.24 | ₩65,461 | ₩66,118 | ₩65,193 | ₩65,501 | +0.06% | 20.6만 |
|---|
| 2025.09.23 | ₩67,728 | ₩67,875 | ₩66,346 | ₩66,386 | -1.98% | 9.5만 |
|---|
| 2025.09.22 | ₩67,392 | ₩67,875 | ₩66,842 | ₩67,513 | +0.18% | 11.4만 |
|---|
| 2025.09.19 | ₩68,371 | ₩68,693 | ₩67,312 | ₩67,352 | -1.49% | 11.2만 |
|---|
| 2025.09.18 | ₩69,310 | ₩69,806 | ₩68,438 | ₩68,438 | -1.26% | 11.7만 |
|---|
| 2025.09.17 | ₩69,243 | ₩70,504 | ₩68,707 | ₩69,002 | -0.35% | 15.6만 |
|---|
| 2025.09.16 | ₩68,988 | ₩69,417 | ₩68,344 | ₩68,599 | -0.56% | 13.7만 |
|---|
| 2025.09.15 | ₩68,707 | ₩69,900 | ₩68,707 | ₩69,900 | +1.74% | 14.9만 |
|---|
| 2025.09.12 | ₩68,599 | ₩68,613 | ₩67,862 | ₩68,049 | -0.80% | 14.2만 |
|---|
| 2025.09.11 | ₩68,519 | ₩69,015 | ₩68,277 | ₩68,613 | +0.14% | 18.1만 |
|---|
| 2025.09.10 | ₩68,546 | ₩69,498 | ₩68,277 | ₩68,653 | +0.16% | 13.9만 |
|---|
| 2025.09.09 | ₩68,868 | ₩69,552 | ₩68,318 | ₩68,331 | -0.78% | 16만 |
|---|
| 2025.09.08 | ₩68,237 | ₩68,774 | ₩67,956 | ₩68,304 | +0.10% | 19.2만 |
|---|
| 2025.09.05 | ₩67,728 | ₩68,854 | ₩67,365 | ₩68,854 | +1.66% | 29.2만 |
|---|
| 2025.09.04 | ₩68,438 | ₩69,404 | ₩68,371 | ₩69,404 | +1.41% | 17.8만 |
|---|
| 2025.09.03 | ₩67,982 | ₩68,546 | ₩67,875 | ₩68,371 | +0.57% | 14만 |
|---|
| 2025.09.02 | ₩67,808 | ₩67,808 | ₩67,151 | ₩67,754 | -0.08% | 18.7만 |
|---|
| 2025.08.29 | ₩69,498 | ₩69,659 | ₩68,733 | ₩69,189 | -0.44% | 21.5만 |
|---|