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 | ₩76,431 | ₩77,088 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,908 | ₩76,766 | ₩75,774 | ₩76,109 | +0.27% | 22.9만 |
| 2026.10.07 | ₩76,230 | ₩76,230 | ₩74,916 | ₩75,452 | -1.02% | 19.2만 |
| 2026.10.06 | ₩79,234 | ₩79,770 | ₩78,644 | ₩78,778 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,920 | ₩78,563 | ₩77,812 | ₩78,094 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,860 | ₩77,933 | ₩76,820 | ₩77,236 | +0.49% | 17.1만 |
| 2026.10.01 | ₩75,211 | ₩76,270 | ₩74,419 | ₩75,278 | +0.09% | 17.5만 |
| 2026.09.30 | ₩75,814 | ₩76,511 | ₩75,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,653 |
| -0.21% |
| 11.5만 |
| 2026.09.29 | ₩75,814 | ₩75,814 | ₩74,701 | ₩75,586 | -0.30% | 21.8만 |
|---|
| 2026.09.28 | ₩77,008 | ₩78,362 | ₩77,008 | ₩77,571 | +0.73% | 20.3만 |
|---|
| 2026.09.25 | ₩75,599 | ₩76,820 | ₩75,599 | ₩76,377 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | ₩75,117 | ₩75,774 | ₩74,634 | ₩75,184 | +0.09% | 19.8만 |
|---|
| 2026.09.23 | ₩76,310 | ₩76,444 | ₩75,224 | ₩75,465 | -1.11% | 26.9만 |
|---|
| 2026.09.22 | ₩78,054 | ₩79,301 | ₩77,906 | ₩79,194 | +1.46% | 15.6만 |
|---|
| 2026.09.21 | ₩79,019 | ₩79,019 | ₩77,437 | ₩77,879 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,858 | ₩78,858 | ₩78,000 | ₩78,067 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,924 | ₩81,138 | ₩80,521 | ₩80,589 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | ₩81,071 | ₩81,071 | ₩78,349 | ₩79,381 | -2.08% | 19.3만 |
|---|
| 2026.09.15 | ₩82,091 | ₩82,506 | ₩81,313 | ₩81,943 | -0.18% | 19.2만 |
|---|
| 2026.09.14 | ₩80,428 | ₩80,991 | ₩79,878 | ₩79,985 | -0.55% | 20.5만 |
|---|
| 2026.09.11 | ₩83,834 | ₩84,478 | ₩83,780 | ₩84,411 | +0.69% | 19.1만 |
|---|
| 2026.09.10 | ₩82,989 | ₩83,150 | ₩82,144 | ₩82,614 | -0.45% | 20.3만 |
|---|
| 2026.09.09 | ₩83,646 | ₩84,518 | ₩83,606 | ₩83,780 | +0.16% | 25만 |
|---|
| 2026.09.08 | ₩83,150 | ₩83,351 | ₩82,345 | ₩82,493 | -0.79% | 19.4만 |
|---|
| 2026.09.04 | ₩83,123 | ₩84,183 | ₩83,096 | ₩84,142 | +1.23% | 19.4만 |
|---|
| 2026.09.03 | ₩84,572 | ₩84,987 | ₩83,740 | ₩84,666 | +0.11% | 24.6만 |
|---|
| 2026.09.02 | ₩81,648 | ₩82,882 | ₩81,407 | ₩82,386 | +0.90% | 17.8만 |
|---|
| 2026.09.01 | ₩81,796 | ₩83,150 | ₩81,635 | ₩81,956 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,479 | ₩82,828 | ₩81,997 | ₩82,278 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩82,171 | ₩82,211 | ₩80,079 | ₩80,803 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩82,171 | ₩82,345 | ₩81,085 | ₩82,010 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,663 | ₩79,663 | ₩78,148 | ₩78,362 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩79,140 | ₩79,918 | ₩78,778 | ₩79,690 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,698 | ₩79,891 | ₩78,510 | ₩78,671 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,579 | ₩77,853 | ₩76,176 | ₩76,900 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,793 | ₩77,450 | ₩76,458 | ₩76,820 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩78,094 | ₩79,194 | ₩77,195 | ₩77,879 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,726 | ₩77,598 | ₩76,055 | ₩76,471 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩79,127 | ₩79,368 | ₩78,362 | ₩79,221 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,744 | ₩79,744 | ₩78,510 | ₩78,590 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩76,243 | ₩76,498 | ₩75,814 | ₩75,881 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,847 | ₩76,967 | ₩76,216 | ₩76,565 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,860 | ₩77,692 | ₩76,270 | ₩76,605 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩78,993 | ₩79,529 | ₩78,027 | ₩78,268 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩78,161 | ₩78,322 | ₩76,404 | ₩77,477 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,883 | ₩75,452 | ₩73,883 | ₩75,211 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,883 | ₩74,151 | ₩73,092 | ₩73,481 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩74,178 | ₩74,258 | ₩72,998 | ₩73,333 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,906 | ₩71,496 | ₩70,222 | ₩70,999 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩73,185 | ₩73,185 | ₩70,919 | ₩71,308 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩69,082 | ₩73,226 | ₩69,082 | ₩73,078 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩67,110 | ₩67,110 | ₩65,045 | ₩65,286 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,612 | ₩69,712 | ₩68,304 | ₩68,666 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,616 | ₩71,885 | ₩70,624 | ₩71,214 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩71,214 | ₩71,375 | ₩70,141 | ₩70,195 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩72,019 | ₩73,078 | ₩71,026 | ₩71,536 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩69,323 | ₩70,222 | ₩68,693 | ₩69,484 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩69,296 | ₩69,444 | ₩68,371 | ₩69,417 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩68,196 | ₩68,639 | ₩67,338 | ₩67,901 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,405 | ₩69,001 | ₩67,164 | ₩68,129 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,471 | ₩69,471 | ₩68,559 | ₩68,666 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,758 | ₩71,080 | ₩68,854 | ₩69,591 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,511 | ₩69,913 | ₩68,787 | ₩69,216 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,471 | ₩70,007 | ₩68,532 | ₩68,693 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,658 | ₩71,107 | ₩69,658 | ₩70,114 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩67,043 | ₩67,298 | ₩66,520 | ₩67,097 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,976 | ₩68,907 | ₩66,788 | ₩68,800 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩68,304 | ₩69,216 | ₩67,687 | ₩68,733 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,637 | ₩71,375 | ₩69,524 | ₩69,685 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,411 | ₩70,745 | ₩68,411 | ₩69,900 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,673 | ₩68,036 | ₩66,936 | ₩67,070 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,934 | ₩69,149 | ₩68,143 | ₩68,907 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,590 | ₩71,710 | ₩70,691 | ₩71,496 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,922 | ₩67,338 | ₩66,319 | ₩67,003 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩71,134 | ₩71,670 | ₩69,310 | ₩69,967 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,917 | ₩72,917 | ₩71,093 | ₩71,777 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩70,986 | ₩73,816 | ₩70,678 | ₩72,528 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,941 | ₩78,255 | ₩76,471 | ₩77,571 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩81,031 | ₩81,809 | ₩80,910 | ₩81,393 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,825 | ₩86,825 | ₩83,847 | ₩83,915 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,515 | ₩88,515 | ₩86,141 | ₩86,449 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,582 | ₩88,662 | ₩87,241 | ₩87,455 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,491 | ₩85,430 | ₩83,754 | ₩84,920 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,972 | ₩82,184 | ₩79,180 | ₩82,010 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩80,159 | ₩80,964 | ₩78,765 | ₩78,765 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,681 | ₩82,681 | ₩79,261 | ₩80,977 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,797 | ₩81,742 | ₩79,797 | ₩81,568 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,780 | ₩84,585 | ₩81,581 | ₩82,600 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,817 | ₩90,499 | ₩87,348 | ₩89,413 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,492 | ₩92,645 | ₩90,781 | ₩91,908 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,904 | ₩92,538 | ₩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 | ₩95,220 | ₩93,611 | ₩95,086 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,684 | ₩97,138 | ₩92,659 | ₩96,400 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩96,253 | ₩96,602 | ₩93,651 | ₩95,743 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,705 | ₩102,006 | ₩100,048 | ₩101,228 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩100,209 | ₩100,652 | ₩99,378 | ₩99,941 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩98,385 | ₩100,330 | ₩98,211 | ₩99,726 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩94,241 | ₩97,366 | ₩93,893 | ₩97,232 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩96,253 | ₩100,799 | ₩96,172 | ₩99,619 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,618 | ₩108,618 | ₩104,648 | ₩105,453 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,574 | ₩106,969 | ₩103,884 | ₩106,459 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩111,233 | ₩111,528 | ₩109,530 | ₩110,844 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,706 | ₩110,925 | ₩107,518 | ₩110,295 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩107,089 | ₩111,314 | ₩106,043 | ₩111,032 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,684 | ₩119,441 | ₩116,477 | ₩118,838 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩119,374 | ₩123,920 | ₩119,374 | ₩123,008 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,801 | ₩122,861 | ₩118,851 | ₩119,280 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩117,081 | ₩118,690 | ₩115,699 | ₩118,328 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩112,172 | ₩114,747 | ₩112,172 | ₩114,425 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩112,521 | ₩113,688 | ₩110,134 | ₩110,134 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩105,279 | ₩107,492 | ₩105,158 | ₩105,560 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,589 | ₩106,580 | ₩103,589 | ₩106,486 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,681 | ₩105,815 | ₩102,382 | ₩102,476 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩103,991 | ₩104,300 | ₩101,953 | ₩101,953 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,575 | ₩96,789 | ₩95,006 | ₩95,247 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,879 | ₩94,389 | ₩92,981 | ₩94,080 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩93,209 | ₩93,960 | ₩90,794 | ₩91,505 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩94,348 | ₩94,992 | ₩94,080 | ₩94,804 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,623 | ₩95,998 | ₩92,685 | ₩92,699 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩90,070 | ₩90,339 | ₩89,520 | ₩89,909 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,515 | ₩90,996 | ₩88,515 | ₩89,346 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩84,384 | ₩85,108 | ₩84,129 | ₩84,478 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,941 | ₩84,478 | ₩83,459 | ₩83,807 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩84,169 | ₩84,169 | ₩82,935 | ₩83,834 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩82,345 | ₩84,183 | ₩81,983 | ₩83,915 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,491 | ₩85,336 | ₩84,089 | ₩84,679 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,794 | ₩85,752 | ₩83,472 | ₩85,202 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩82,265 | ₩85,095 | ₩82,265 | ₩84,639 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩78,322 | ₩78,322 | ₩77,102 | ₩78,201 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,470 | ₩79,127 | ₩77,799 | ₩78,456 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,667 | ₩78,389 | ₩75,144 | ₩78,067 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,718 | ₩79,529 | ₩77,611 | ₩78,617 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,935 | ₩78,443 | ₩75,358 | ₩78,443 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,471 | ₩77,383 | ₩75,304 | ₩75,586 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,747 | ₩76,941 | ₩75,103 | ₩75,693 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,431 | ₩77,128 | ₩75,640 | ₩75,774 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,510 | ₩78,510 | ₩76,672 | ₩77,531 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,444 | ₩77,866 | ₩75,841 | ₩77,397 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,444 | ₩78,081 | ₩76,029 | ₩77,558 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,766 | ₩77,531 | ₩74,446 | ₩74,674 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩74,339 | ₩77,611 | ₩74,178 | ₩76,994 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩78,134 | ₩78,255 | ₩76,793 | ₩76,927 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩78,027 | ₩79,730 | ₩78,027 | ₩78,604 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,672 | ₩78,362 | ₩76,672 | ₩77,558 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩77,370 | ₩77,625 | ₩75,868 | ₩76,297 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩79,153 | ₩79,153 | ₩76,579 | ₩77,625 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,556 | ₩80,468 | ₩78,791 | ₩79,797 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,468 | ₩81,688 | ₩79,462 | ₩80,146 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,579 | ₩81,031 | ₩76,377 | ₩80,709 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,972 | ₩79,972 | ₩77,987 | ₩79,100 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,878 | ₩80,615 | ₩78,456 | ₩79,797 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩80,334 | ₩82,734 | ₩78,791 | ₩81,863 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,934 | ₩85,846 | ₩80,964 | ₩85,256 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,955 | ₩92,605 | ₩90,339 | ₩92,592 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩94,322 | ₩94,523 | ₩92,538 | ₩93,329 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩94,416 | ₩94,778 | ₩90,969 | ₩93,343 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,939 | ₩95,690 | ₩94,147 | ₩94,617 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,645 | ₩93,383 | ₩92,243 | ₩92,699 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,942 | ₩91,867 | ₩90,070 | ₩90,352 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩90,312 | ₩92,538 | ₩90,312 | ₩92,310 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩88,340 | ₩90,593 | ₩88,340 | ₩90,030 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩87,066 | ₩87,938 | ₩86,664 | ₩87,013 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,649 | ₩88,649 | ₩85,350 | ₩86,932 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,844 | ₩88,622 | ₩86,557 | ₩88,005 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,587 | ₩91,143 | ₩87,281 | ₩87,723 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,597 | ₩87,603 | ₩85,993 | ₩87,603 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩85,215 | ₩86,154 | ₩85,148 | ₩85,470 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩84,156 | ₩85,417 | ₩83,660 | ₩85,242 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,512 | ₩84,934 | ₩83,177 | ₩84,853 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,560 | ₩84,008 | ₩82,547 | ₩83,284 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩85,189 | ₩85,189 | ₩81,554 | ₩82,412 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩83,190 | ₩84,116 | ₩81,635 | ₩82,828 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩79,355 | ₩81,568 | ₩79,100 | ₩80,696 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩80,065 | ₩80,535 | ₩78,899 | ₩79,556 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,612 | ₩85,296 | ₩80,468 | ₩82,788 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩87,334 | ₩87,831 | ₩86,007 | ₩86,785 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩83,190 | ₩85,162 | ₩83,190 | ₩84,880 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩85,390 | ₩85,390 | ₩83,593 | ₩83,593 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩83,982 | ₩85,443 | ₩83,177 | ₩85,041 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,956 | ₩83,566 | ₩81,956 | ₩83,177 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩81,259 | ₩81,514 | ₩79,878 | ₩80,749 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,818 | ₩80,857 | ₩78,684 | ₩80,562 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,908 | ₩75,908 | ₩73,963 | ₩74,044 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,575 | ₩80,870 | ₩78,912 | ₩79,167 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩79,073 | ₩80,119 | ₩78,993 | ₩79,717 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩79,395 | ₩81,353 | ₩79,314 | ₩80,749 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩71,362 | ₩72,689 | ₩71,362 | ₩72,153 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,819 | ₩71,294 | ₩69,819 | ₩71,174 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,564 | ₩69,819 | ₩68,639 | ₩68,947 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,777 | ₩72,086 | ₩70,557 | ₩70,973 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,745 | ₩72,542 | ₩70,543 | ₩72,206 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩71,107 | ₩71,415 | ₩70,302 | ₩71,026 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,423 | ₩71,683 | ₩69,953 | ₩71,683 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩71,362 | ₩71,616 | ₩71,093 | ₩71,362 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,724 | ₩72,300 | ₩71,482 | ₩71,657 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩73,078 | ₩73,467 | ₩72,689 | ₩72,890 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩72,180 | ₩72,837 | ₩72,126 | ₩72,501 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩72,314 | ₩73,682 | ₩72,314 | ₩73,306 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,403 | ₩70,101 | ₩69,363 | ₩69,806 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,880 | ₩69,645 | ₩68,880 | ₩69,551 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩69,068 | ₩69,457 | ₩68,398 | ₩68,411 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,712 | ₩70,906 | ₩69,524 | ₩69,672 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩71,348 | ₩71,952 | ₩70,785 | ₩70,919 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,388 | ₩71,831 | ₩70,718 | ₩70,758 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,957 | ₩73,494 | ₩72,488 | ₩73,226 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩72,287 | ₩73,159 | ₩71,616 | ₩72,220 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,946 | ₩71,965 | ₩70,946 | ₩71,522 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩72,341 | ₩73,320 | ₩71,804 | ₩73,025 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩72,019 | ₩72,528 | ₩71,804 | ₩72,354 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,823 | ₩72,998 | ₩72,019 | ₩72,408 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩71,134 | ₩72,381 | ₩70,932 | ₩71,066 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,624 | ₩70,785 | ₩69,739 | ₩70,087 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩71,120 | ₩71,630 | ₩70,651 | ₩71,362 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩71,201 | ₩71,670 | ₩70,664 | ₩71,335 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩71,026 | ₩71,925 | ₩70,704 | ₩71,254 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,750 | ₩71,764 | ₩71,080 | ₩71,187 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,609 | ₩73,762 | ₩72,421 | ₩73,709 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩69,336 | ₩70,168 | ₩68,894 | ₩70,061 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,725 | ₩70,275 | ₩69,082 | ₩70,141 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩71,120 | ₩72,005 | ₩70,061 | ₩71,683 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩74,004 | ₩75,050 | ₩72,126 | ₩72,287 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,542 | ₩72,957 | ₩71,764 | ₩72,126 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,657 | ₩73,159 | ₩71,657 | ₩72,743 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,965 | ₩72,971 | ₩71,657 | ₩71,871 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩72,220 | ₩73,346 | ₩71,590 | ₩72,770 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,762 | ₩74,232 | ₩72,609 | ₩72,957 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩73,226 | ₩74,057 | ₩73,226 | ₩73,910 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩70,047 | ₩71,093 | ₩70,047 | ₩70,624 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,819 | ₩71,254 | ₩69,819 | ₩71,174 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩69,001 | ₩69,900 | ₩68,398 | ₩69,444 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,643 | ₩71,643 | ₩70,704 | ₩70,919 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,812 | ₩72,139 | ₩70,208 | ₩72,086 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,716 | ₩73,320 | ₩71,818 | ₩72,113 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,494 | ₩73,923 | ₩72,957 | ₩73,481 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩73,373 | ₩73,709 | ₩72,501 | ₩73,253 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩75,237 | ₩75,304 | ₩73,588 | ₩74,084 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,766 | ₩77,786 | ₩76,511 | ₩77,075 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩75,023 | ₩75,787 | ₩74,929 | ₩75,331 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,923 | ₩75,573 | ₩73,400 | ₩75,398 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩75,103 | ₩75,559 | ₩74,272 | ₩75,090 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩71,268 | ₩72,206 | ₩71,268 | ₩72,086 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,670 | ₩72,273 | ₩70,610 | ₩71,201 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,752 | ₩69,752 | ₩68,585 | ₩68,907 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,946 | ₩70,946 | ₩69,953 | ₩70,570 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,398 | ₩70,369 | ₩68,398 | ₩70,275 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,499 | ₩68,720 | ₩67,459 | ₩68,317 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩66,265 | ₩66,641 | ₩65,943 | ₩66,279 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,462 | ₩66,359 | ₩63,462 | ₩66,292 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩64,012 | ₩64,616 | ₩63,704 | ₩64,334 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,644 | ₩62,684 | ₩60,337 | ₩60,525 | -3.38% | 21.9만 |
|---|