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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩77,916 | ₩79,767 | ₩74,912 | ₩77,085 | -1.07% | 96.9만 |
| 2026.09.28–2026.10.02 | ₩77,004 | ₩78,359 | ₩76,816 | ₩77,232 | +0.30% | 37.4만 |
| 2026.09.21–2026.09.25 | ₩79,016 | ₩79,016 | ₩75,596 | ₩76,374 | -3.34% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩80,920 | ₩81,135 | ₩77,997 | ₩78,064 | -3.53% | 47.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩84,407 | — | — |
| 2026.08.31–2026.09.01 | ₩82,476 | ₩83,146 | ₩81,631 | ₩81,953 | -0.63% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩78,694 | ₩82,342 | ₩78,144 | ₩80,799 | +2.68% | 88.3만 |
| 2026.08.17–2026.08.21 | ₩79,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,365 |
| ₩76,052 |
| ₩76,897 |
| -2.81% |
| 113.2만 |
| 2026.08.10–2026.08.14 | ₩78,989 | ₩79,740 | ₩75,811 | ₩78,587 | -0.51% | 143.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,902 | ₩78,318 | ₩70,218 | ₩77,474 | +9.27% | 138.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,613 | ₩73,222 | ₩65,042 | ₩71,305 | -0.43% | 219.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,193 | ₩73,075 | ₩67,335 | ₩70,192 | +2.93% | 154.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,467 | ₩71,077 | ₩67,161 | ₩68,126 | -1.93% | 168.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,634 | ₩71,372 | ₩66,517 | ₩70,111 | -0.74% | 211.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,586 | ₩71,707 | ₩66,933 | ₩69,897 | -2.36% | 200만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,937 | ₩78,251 | ₩66,316 | ₩67,000 | -12.92% | 346.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,578 | ₩88,658 | ₩80,907 | ₩81,390 | -8.12% | 127만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,794 | ₩85,426 | ₩78,761 | ₩84,917 | +6.42% | 221.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,815 | ₩94,773 | ₩81,577 | ₩82,597 | -11.01% | 271.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,701 | ₩102,002 | ₩92,655 | ₩95,082 | -5.58% | 127.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,613 | ₩108,613 | ₩93,888 | ₩99,937 | -7.99% | 130.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,679 | ₩119,436 | ₩103,879 | ₩106,454 | -9.54% | 145.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,516 | ₩123,915 | ₩110,129 | ₩123,003 | +9.32% | 157.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,570 | ₩107,487 | ₩95,001 | ₩105,556 | +9.30% | 116.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,066 | ₩95,994 | ₩89,516 | ₩94,076 | +4.45% | 76.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,342 | ₩90,992 | ₩81,980 | ₩89,342 | +8.50% | 70.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,466 | ₩85,748 | ₩77,098 | ₩84,675 | +7.91% | 84.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,468 | ₩79,525 | ₩75,140 | ₩78,064 | +2.09% | 95.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,441 | ₩78,506 | ₩75,100 | ₩75,690 | -0.98% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,669 | ₩79,727 | ₩74,175 | ₩74,671 | -2.61% | 98.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,575 | ₩81,685 | ₩75,864 | ₩76,293 | -0.37% | 90.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,951 | ₩92,601 | ₩77,983 | ₩79,096 | -13.03% | 121.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,938 | ₩95,685 | ₩90,066 | ₩93,325 | +2.62% | 92.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,645 | ₩92,534 | ₩85,346 | ₩92,306 | +4.13% | 56.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,152 | ₩91,139 | ₩83,656 | ₩88,001 | +4.57% | 82.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,351 | ₩85,185 | ₩79,096 | ₩84,849 | +6.93% | 77.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,386 | ₩87,827 | ₩78,895 | ₩79,552 | -6.83% | 104.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,815 | ₩85,440 | ₩78,681 | ₩85,037 | +7.90% | 94.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,358 | ₩81,349 | ₩71,358 | ₩74,040 | +3.76% | 205.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,104 | ₩72,538 | ₩68,636 | ₩71,171 | +0.09% | 105.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,075 | ₩73,464 | ₩69,950 | ₩71,680 | -1.91% | 61.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,877 | ₩73,678 | ₩68,877 | ₩72,498 | +5.26% | 42.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,954 | ₩73,491 | ₩68,395 | ₩68,408 | -6.23% | 80.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,820 | ₩73,316 | ₩70,943 | ₩72,217 | -0.83% | 62.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,023 | ₩72,378 | ₩69,736 | ₩71,063 | +0.06% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,722 | ₩73,759 | ₩68,891 | ₩71,184 | +2.10% | 74.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,962 | ₩75,046 | ₩70,057 | ₩71,680 | -0.39% | 83.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,816 | ₩74,228 | ₩69,816 | ₩72,766 | +4.23% | 68.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,491 | ₩73,920 | ₩68,395 | ₩69,441 | -5.51% | 70.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,920 | ₩77,782 | ₩72,498 | ₩73,249 | -0.91% | 64.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,943 | ₩75,556 | ₩68,582 | ₩75,087 | +5.84% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,009 | ₩70,366 | ₩63,459 | ₩70,272 | +9.78% | 76.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩65,712 | ₩66,101 | ₩60,335 | ₩60,522 | -7.90% | 63.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩66,115 | ₩66,866 | ₩64,908 | ₩65,592 | -0.79% | 48만 |
|---|
| 2025.09.22–2025.09.26 | ₩67,389 | ₩67,872 | ₩65,189 | ₩65,350 | -3.02% | 69.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩68,703 | ₩70,500 | ₩67,308 | ₩67,349 | -1.97% | 67.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩68,234 | ₩69,548 | ₩67,858 | ₩68,046 | -0.28% | 81.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩67,805 | ₩69,400 | ₩67,147 | ₩68,851 | +1.54% | 79.7만 |
|---|
| 2025.08.29–2025.08.29 | ₩69,494 | ₩69,655 | ₩68,730 | ₩69,186 | -0.44% | 21.5만 |
|---|