티커911

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

포스코 홀딩스 ADR 과거 주가·일별 시세 (PKX) · 티커911

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.

일간2026.03.10

-0.40%

시가: ₩80,454
고가: ₩81,674
저가: ₩79,448
종가: ₩80,132
거래량: 19만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩76,901	₩77,155	₩76,418	₩77,075	+0.23%	16.9만
2026.10.08	₩75,895	₩76,753	₩75,761	₩76,096	+0.27%	22.9만
2026.10.07	₩76,217	₩76,217	₩74,903	₩75,439	-1.02%	19.2만
2026.10.06	₩79,220	₩79,757	₩78,630	₩78,764	-0.58%	23.3만
2026.10.05	₩77,906	₩78,550	₩77,799	₩78,081	+0.22%	14.6만
2026.10.02	₩76,847	₩77,920	₩76,807	₩77,222	+0.49%	17.1만
2026.09.30	—	—	—	₩75,640	—	—
2026.09.28	₩76,994	₩78,349	₩76,994	₩77,558	+0.73%	20.3만
2026.09.25	₩75,587	₩76,807	₩75,587	₩76,364	+1.03%	13.3만
2026.09.24	—	—	—	₩75,171	—	—
2026.09.23	—	—	—	₩75,452	—	—
2026.09.21	₩79,006	₩79,006	₩77,424	₩77,866	-1.44%	18.1만
2026.09.18	₩78,845	₩78,845	₩77,987	₩78,054	-1.00%	27.8만
2026.09.17	₩80,910	₩81,124	₩80,508	₩80,575	-0.41%	19.3만
2026.09.16	—	—	—	₩79,368	—	—
2026.09.15	—	—	—	₩81,929	—	—
2026.09.14	—	—	—	₩79,971	—	—
2026.09.11	—	—	—	₩84,396	—	—
2026.09.01	₩81,781	₩83,136	₩81,621	₩81,942	+0.20%	20.7만
2026.08.31	₩82,465	₩82,814	₩81,983	₩82,264	-0.24%	24.9만
2026.08.28	₩82,157	₩82,197	₩80,065	₩80,789	-1.66%	17.1만
2026.08.27	₩82,157	₩82,331	₩81,071	₩81,996	-0.20%	24.1만
2026.08.26	₩79,649	₩79,649	₩78,134	₩78,349	-1.63%	15.1만
2026.08.25	₩79,127	₩79,904	₩78,764	₩79,676	+0.69%	15.1만
2026.08.24	₩78,684	₩79,877	₩78,496	₩78,657	-0.03%	17만
2026.08.21	₩76,565	₩77,839	₩76,163	₩76,887	+0.42%	18.2만
2026.08.20	₩76,780	₩77,437	₩76,445	₩76,807	+0.03%	16.3만
2026.08.19	₩78,081	₩79,180	₩77,182	₩77,866	-0.27%	23.9만
2026.08.18	₩76,713	₩77,584	₩76,042	₩76,458	-0.33%	31.3만
2026.08.17	₩79,113	₩79,354	₩78,349	₩79,207	+0.12%	23.4만
2026.08.14	₩79,730	₩79,730	₩78,496	₩78,577	-1.45%	23.5만
2026.08.13	₩76,230	₩76,485	₩75,801	₩75,868	-0.47%	26.7만
2026.08.12	₩76,834	₩76,954	₩76,203	₩76,552	-0.37%	28.8만
2026.08.11	₩76,847	₩77,678	₩76,257	₩76,592	-0.33%	20.4만
2026.08.10	₩78,979	₩79,515	₩78,014	₩78,255	-0.92%	44.1만
2026.08.07	₩78,148	₩78,309	₩76,391	₩77,464	-0.88%	34.7만
2026.08.06	₩73,870	₩75,439	₩73,870	₩75,198	+1.80%	29.3만
2026.08.05	₩73,870	₩74,138	₩73,079	₩73,468	-0.54%	24.1만
2026.08.04	₩74,165	₩74,246	₩72,985	₩73,320	-1.14%	28.8만
2026.08.03	₩70,893	₩71,483	₩70,210	₩70,987	+0.13%	21.7만
2026.07.31	₩73,173	₩73,173	₩70,907	₩71,296	-2.57%	44.8만
2026.07.30	₩69,070	₩73,213	₩69,070	₩73,066	+5.79%	56만
2026.07.29	₩67,099	₩67,099	₩65,034	₩65,275	-2.72%	43.1만
2026.07.28	₩68,600	₩69,700	₩68,292	₩68,654	+0.08%	22.4만
2026.07.27	₩71,604	₩71,872	₩70,612	₩71,202	-0.56%	53만
2026.07.24	₩71,202	₩71,363	₩70,129	₩70,183	-1.43%	28.9만
2026.07.23	₩72,006	₩73,066	₩71,014	₩71,524	-0.67%	41.8만
2026.07.22	₩69,311	₩70,210	₩68,681	₩69,472	+0.23%	26.2만
2026.07.21	₩69,284	₩69,432	₩68,359	₩69,405	+0.17%	25만
2026.07.20	₩68,185	₩68,627	₩67,327	₩67,890	-0.43%	32.7만
2026.07.17	₩67,394	₩68,989	₩67,152	₩68,118	+1.07%	30.2만
2026.07.16	₩69,459	₩69,459	₩68,547	₩68,654	-1.16%	22.6만
2026.07.15	₩70,746	₩71,068	₩68,842	₩69,579	-1.65%	38.6만
2026.07.14	₩69,499	₩69,901	₩68,775	₩69,204	-0.42%	50.8만
2026.07.13	₩69,459	₩69,995	₩68,520	₩68,681	-1.12%	26.6만
2026.07.10	₩69,646	₩71,095	₩69,646	₩70,102	+0.65%	37.8만
2026.07.09	₩67,032	₩67,286	₩66,509	₩67,085	+0.08%	49만
2026.07.08	₩66,965	₩68,895	₩66,777	₩68,788	+2.72%	42.2만
2026.07.07	₩68,292	₩69,204	₩67,675	₩68,721	+0.63%	34.2만
2026.07.06	₩70,625	₩71,363	₩69,512	₩69,673	-1.35%	48.6만
2026.07.02	₩68,399	₩70,732	₩68,399	₩69,888	+2.18%	58.9만
2026.07.01	₩67,662	₩68,024	₩66,924	₩67,058	-0.89%	31.9만
2026.06.30	₩68,922	₩69,137	₩68,131	₩68,895	-0.04%	43.4만
2026.06.29	₩71,577	₩71,698	₩70,679	₩71,483	-0.13%	65.9만
2026.06.26	₩66,911	₩67,327	₩66,308	₩66,991	+0.12%	58만
2026.06.25	₩71,121	₩71,658	₩69,298	₩69,955	-1.64%	57.2만
2026.06.24	₩72,905	₩72,905	₩71,081	₩71,765	-1.56%	64.6만
2026.06.23	₩70,974	₩73,803	₩70,665	₩72,516	+2.17%	105.8만
2026.06.22	₩76,927	₩78,242	₩76,458	₩77,558	+0.82%	60.6만
2026.06.18	₩81,017	₩81,795	₩80,896	₩81,379	+0.45%	47.3만
2026.06.17	₩86,810	₩86,810	₩83,833	₩83,900	-3.35%	25.6만
2026.06.16	₩88,499	₩88,499	₩86,126	₩86,434	-2.33%	26.8만
2026.06.15	₩88,566	₩88,647	₩87,226	₩87,440	-1.27%	27.3만
2026.06.12	₩84,477	₩85,415	₩83,739	₩84,906	+0.51%	35만
2026.06.11	₩79,958	₩82,170	₩79,167	₩81,996	+2.55%	44만
2026.06.10	₩80,146	₩80,950	₩78,751	₩78,751	-1.74%	30.3만
2026.06.09	₩82,666	₩82,666	₩79,247	₩80,964	-2.06%	53.4만
2026.06.08	₩79,784	₩81,728	₩79,784	₩81,554	+2.22%	59만
2026.06.05	₩83,766	₩84,571	₩81,567	₩82,586	-1.41%	71.2만
2026.06.04	₩87,802	₩90,484	₩87,333	₩89,398	+1.82%	56.8만
2026.06.03	₩91,476	₩92,629	₩90,766	₩91,892	+0.45%	58.1만
2026.06.02	₩88,888	₩92,522	₩88,888	₩92,442	+4.00%	54.6만
2026.06.01	₩92,804	₩94,761	₩91,986	₩94,010	+1.30%	31만
2026.05.29	₩95,150	₩95,204	₩93,595	₩95,070	-0.08%	31.1만
2026.05.28	₩94,668	₩97,121	₩92,643	₩96,384	+1.81%	47.6만
2026.05.27	₩96,236	₩96,585	₩93,635	₩95,727	-0.53%	30.1만
2026.05.26	₩100,688	₩101,989	₩100,031	₩101,211	+0.52%	18.5만
2026.05.22	₩100,192	₩100,635	₩99,361	₩99,924	-0.27%	12.3만
2026.05.21	₩98,368	₩100,313	₩98,194	₩99,709	+1.36%	13.3만
2026.05.20	₩94,225	₩97,349	₩93,876	₩97,215	+3.17%	37.7만
2026.05.19	₩96,236	₩100,782	₩96,156	₩99,602	+3.50%	45.3만
2026.05.18	₩108,599	₩108,599	₩104,630	₩105,435	-2.91%	22.3만
2026.05.15	₩105,556	₩106,950	₩103,866	₩106,441	+0.84%	26.7만
2026.05.14	₩111,214	₩111,509	₩109,511	₩110,825	-0.35%	13.5만
2026.05.13	₩107,688	₩110,906	₩107,500	₩110,276	+2.40%	37.3만
2026.05.12	₩107,071	₩111,295	₩106,025	₩111,013	+3.68%	50.3만
2026.05.11	₩117,664	₩119,421	₩116,457	₩118,817	+0.98%	18.2만
2026.05.08	₩119,354	₩123,899	₩119,354	₩122,987	+3.04%	33.6만
2026.05.07	₩121,781	₩122,840	₩118,831	₩119,260	-2.07%	29.2만
2026.05.06	₩117,061	₩118,670	₩115,679	₩118,308	+1.07%	30만
2026.05.05	₩112,153	₩114,727	₩112,153	₩114,406	+2.01%	21만
2026.05.04	₩112,502	₩113,668	₩110,115	₩110,115	-2.12%	43.3만
2026.05.01	₩105,261	₩107,473	₩105,140	₩105,542	+0.27%	16만
2026.04.30	₩103,571	₩106,561	₩103,571	₩106,467	+2.80%	15.8만
2026.04.29	₩105,663	₩105,797	₩102,364	₩102,458	-3.03%	35.8만
2026.04.28	₩103,973	₩104,282	₩101,935	₩101,935	-1.96%	33.6만
2026.04.27	₩96,558	₩96,773	₩94,989	₩95,231	-1.37%	15.4만
2026.04.24	₩93,863	₩94,373	₩92,965	₩94,064	+0.21%	12.7만
2026.04.23	₩93,193	₩93,943	₩90,779	₩91,490	-1.83%	15.2만
2026.04.22	₩94,332	₩94,976	₩94,064	₩94,788	+0.48%	20.2만
2026.04.21	₩95,606	₩95,982	₩92,670	₩92,683	-3.06%	17.1만
2026.04.20	₩90,055	₩90,323	₩89,505	₩89,894	-0.18%	11.5만
2026.04.17	₩88,499	₩90,980	₩88,499	₩89,331	+0.94%	14.1만
2026.04.16	₩84,369	₩85,094	₩84,115	₩84,463	+0.11%	10.9만
2026.04.15	₩83,927	₩84,463	₩83,444	₩83,793	-0.16%	11만
2026.04.14	₩84,155	₩84,155	₩82,921	₩83,820	-0.40%	16.5만
2026.04.13	₩82,331	₩84,168	₩81,969	₩83,900	+1.91%	18.4만
2026.04.10	₩84,477	₩85,321	₩84,074	₩84,664	+0.22%	15.7만
2026.04.09	₩83,779	₩85,737	₩83,458	₩85,187	+1.68%	19만
2026.04.08	₩82,251	₩85,080	₩82,251	₩84,624	+2.89%	19.4만
2026.04.07	₩78,309	₩78,309	₩77,088	₩78,188	-0.15%	14.1만
2026.04.06	₩78,456	₩79,113	₩77,786	₩78,443	-0.02%	16.1만
2026.04.02	₩75,654	₩78,376	₩75,131	₩78,054	+3.17%	23.6만
2026.04.01	₩77,705	₩79,515	₩77,598	₩78,604	+1.16%	23.2만
2026.03.31	₩75,922	₩78,429	₩75,345	₩78,429	+3.30%	27.7만
2026.03.30	₩76,458	₩77,370	₩75,292	₩75,573	-1.16%	21.4만
2026.03.27	₩75,734	₩76,927	₩75,090	₩75,680	-0.07%	18.1만
2026.03.26	₩76,418	₩77,115	₩75,627	₩75,761	-0.86%	15.7만
2026.03.25	₩78,496	₩78,496	₩76,659	₩77,517	-1.25%	28만
2026.03.24	₩76,431	₩77,853	₩75,828	₩77,383	+1.25%	20.6만
2026.03.23	₩76,431	₩78,067	₩76,016	₩77,544	+1.46%	27.4만
2026.03.20	₩76,753	₩77,517	₩74,433	₩74,661	-2.73%	19.2만
2026.03.19	₩74,326	₩77,598	₩74,165	₩76,981	+3.57%	20.5만
2026.03.18	₩78,121	₩78,242	₩76,780	₩76,914	-1.54%	24.1만
2026.03.17	₩78,014	₩79,717	₩78,014	₩78,590	+0.74%	17.2만
2026.03.16	₩76,659	₩78,349	₩76,659	₩77,544	+1.15%	17.3만
2026.03.13	₩77,357	₩77,611	₩75,855	₩76,284	-1.39%	23.4만
2026.03.12	₩79,140	₩79,140	₩76,565	₩77,611	-1.93%	17.2만
2026.03.11	₩79,542	₩80,454	₩78,778	₩79,784	+0.30%	11.5만
2026.03.10	₩80,454	₩81,674	₩79,448	₩80,132	-0.40%	19만
2026.03.09	₩76,565	₩81,017	₩76,364	₩80,695	+5.39%	19.7만
2026.03.06	₩79,958	₩79,958	₩77,973	₩79,086	-1.09%	16.4만
2026.03.05	₩79,864	₩80,601	₩78,443	₩79,784	-0.10%	27만
2026.03.04	₩80,320	₩82,720	₩78,778	₩81,849	+1.90%	35.7만
2026.03.03	₩84,919	₩85,831	₩80,950	₩85,241	+0.38%	26만
2026.03.02	₩90,940	₩92,589	₩90,323	₩92,576	+1.80%	16만
2026.02.27	₩94,305	₩94,507	₩92,522	₩93,313	-1.05%	22.4만
2026.02.26	₩94,399	₩94,761	₩90,953	₩93,327	-1.14%	16.2만
2026.02.25	₩94,922	₩95,673	₩94,131	₩94,600	-0.34%	18.8만
2026.02.24	₩92,629	₩93,367	₩92,227	₩92,683	+0.06%	19.3만
2026.02.23	₩90,926	₩91,852	₩90,055	₩90,336	-0.65%	16.1만
2026.02.20	₩90,296	₩92,522	₩90,296	₩92,294	+2.21%	15만
2026.02.19	₩88,325	₩90,578	₩88,325	₩90,015	+1.91%	14만
2026.02.18	₩87,051	₩87,923	₩86,649	₩86,998	-0.06%	12.8만
2026.02.17	₩88,633	₩88,633	₩85,335	₩86,917	-1.94%	15만
2026.02.13	₩87,829	₩88,607	₩86,542	₩87,990	+0.18%	13.2만
2026.02.12	₩89,572	₩91,128	₩87,266	₩87,708	-2.08%	28.4만
2026.02.11	₩86,582	₩87,588	₩85,979	₩87,588	+1.16%	13.5만
2026.02.10	₩85,201	₩86,139	₩85,134	₩85,456	+0.30%	10.2만
2026.02.09	₩84,141	₩85,402	₩83,645	₩85,228	+1.29%	17.2만
2026.02.06	₩83,498	₩84,919	₩83,163	₩84,839	+1.61%	8.6만
2026.02.05	₩82,546	₩83,994	₩82,532	₩83,270	+0.88%	18.4만
2026.02.04	₩85,174	₩85,174	₩81,540	₩82,398	-3.26%	18.7만
2026.02.03	₩83,176	₩84,101	₩81,621	₩82,814	-0.44%	17.3만
2026.02.02	₩79,341	₩81,554	₩79,086	₩80,682	+1.69%	14.7만
2026.01.30	₩80,052	₩80,521	₩78,885	₩79,542	-0.64%	18.2만
2026.01.29	₩84,597	₩85,281	₩80,454	₩82,774	-2.16%	27.5만
2026.01.28	₩87,319	₩87,816	₩85,992	₩86,770	-0.63%	22.8만
2026.01.27	₩83,176	₩85,147	₩83,176	₩84,866	+2.03%	11.7만
2026.01.26	₩85,375	₩85,375	₩83,578	₩83,578	-2.10%	24.3만
2026.01.23	₩83,967	₩85,429	₩83,163	₩85,026	+1.26%	25.1만
2026.01.22	₩81,942	₩83,551	₩81,942	₩83,163	+1.49%	21.4만
2026.01.21	₩81,245	₩81,500	₩79,864	₩80,736	-0.63%	21.1만
2026.01.20	₩78,805	₩80,843	₩78,671	₩80,548	+2.21%	26.8만
2026.01.16	₩75,895	₩75,895	₩73,951	₩74,031	-2.46%	76.6만
2026.01.15	₩80,561	₩80,856	₩78,899	₩79,153	-1.75%	37.3만
2026.01.14	₩79,059	₩80,105	₩78,979	₩79,703	+0.81%	21.6만
2026.01.13	₩79,381	₩81,339	₩79,301	₩80,736	+1.71%	48.1만
2026.01.12	₩71,349	₩72,677	₩71,349	₩72,140	+1.11%	21.8만
2026.01.09	₩69,807	₩71,282	₩69,807	₩71,162	+1.94%	13.8만
2026.01.08	₩69,552	₩69,807	₩68,627	₩68,936	-0.89%	17.8만
2026.01.07	₩71,765	₩72,073	₩70,545	₩70,960	-1.12%	14.2만
2026.01.06	₩70,732	₩72,529	₩70,531	₩72,194	+2.07%	38만
2026.01.05	₩71,095	₩71,403	₩70,290	₩71,014	-0.11%	21.5만
2026.01.02	₩70,411	₩71,671	₩69,941	₩71,671	+1.79%	32.9만
2025.12.31	₩71,349	₩71,604	₩71,081	₩71,349	0.00%	7.5만
2025.12.30	₩71,711	₩72,288	₩71,470	₩71,644	-0.09%	10.1만
2025.12.29	₩73,066	₩73,455	₩72,677	₩72,878	-0.26%	10.9만
2025.12.26	₩72,167	₩72,824	₩72,114	₩72,489	+0.45%	14.7만
2025.12.24	₩72,301	₩73,669	₩72,301	₩73,294	+1.37%	11.5만
2025.12.23	₩69,392	₩70,089	₩69,351	₩69,794	+0.58%	8.1만
2025.12.22	₩68,869	₩69,633	₩68,869	₩69,539	+0.97%	8만
2025.12.19	₩69,056	₩69,445	₩68,386	₩68,399	-0.95%	22.6만
2025.12.18	₩69,700	₩70,893	₩69,512	₩69,660	-0.06%	19만
2025.12.17	₩71,336	₩71,939	₩70,773	₩70,907	-0.60%	12.3만
2025.12.16	₩71,376	₩71,819	₩70,706	₩70,746	-0.88%	15.9만
2025.12.15	₩72,945	₩73,481	₩72,476	₩73,213	+0.37%	10.8만
2025.12.12	₩72,275	₩73,146	₩71,604	₩72,207	-0.09%	16.9만
2025.12.11	₩70,934	₩71,953	₩70,934	₩71,510	+0.81%	11.9만
2025.12.10	₩72,328	₩73,307	₩71,792	₩73,012	+0.95%	14.9만
2025.12.09	₩72,006	₩72,516	₩71,792	₩72,342	+0.47%	6.3만
2025.12.08	₩72,811	₩72,985	₩72,006	₩72,395	-0.57%	12.1만
2025.12.05	₩71,121	₩72,368	₩70,920	₩71,054	-0.09%	20.8만
2025.12.04	₩70,612	₩70,773	₩69,727	₩70,075	-0.76%	8.3만
2025.12.03	₩71,108	₩71,617	₩70,639	₩71,349	+0.34%	11.1만
2025.12.02	₩71,188	₩71,658	₩70,652	₩71,322	+0.19%	8.6만
2025.12.01	₩71,014	₩71,912	₩70,692	₩71,242	+0.32%	13.9만
2025.11.28	₩71,738	₩71,752	₩71,068	₩71,175	-0.79%	20만
2025.11.26	₩72,596	₩73,750	₩72,409	₩73,696	+1.51%	21.1만
2025.11.25	₩69,325	₩70,156	₩68,882	₩70,049	+1.04%	18.2만
2025.11.24	₩69,713	₩70,263	₩69,070	₩70,129	+0.60%	15.5만
2025.11.21	₩71,108	₩71,993	₩70,049	₩71,671	+0.79%	10.7만
2025.11.20	₩73,991	₩75,037	₩72,114	₩72,275	-2.32%	28.4만
2025.11.19	₩72,529	₩72,945	₩71,752	₩72,114	-0.57%	13.9만
2025.11.18	₩71,644	₩73,146	₩71,644	₩72,730	+1.52%	20.2만
2025.11.17	₩71,953	₩72,958	₩71,644	₩71,859	-0.13%	10만
2025.11.14	₩72,207	₩73,334	₩71,577	₩72,757	+0.76%	11.4만
2025.11.13	₩73,750	₩74,219	₩72,596	₩72,945	-1.09%	13.3만
2025.11.12	₩73,213	₩74,044	₩73,213	₩73,897	+0.93%	10.9만
2025.11.11	₩70,035	₩71,081	₩70,035	₩70,612	+0.82%	21만
2025.11.10	₩69,807	₩71,242	₩69,807	₩71,162	+1.94%	12.3만
2025.11.07	₩68,989	₩69,888	₩68,386	₩69,432	+0.64%	18.4만
2025.11.06	₩71,631	₩71,631	₩70,692	₩70,907	-1.01%	12.4만
2025.11.05	₩70,800	₩72,127	₩70,196	₩72,073	+1.80%	13.3만
2025.11.04	₩72,704	₩73,307	₩71,805	₩72,100	-0.83%	13.5만
2025.11.03	₩73,481	₩73,910	₩72,945	₩73,468	-0.02%	12.7만
2025.10.31	₩73,361	₩73,696	₩72,489	₩73,240	-0.16%	13만
2025.10.30	₩75,224	₩75,292	₩73,575	₩74,071	-1.53%	14.9만
2025.10.29	₩76,753	₩77,772	₩76,498	₩77,062	+0.40%	11.8만
2025.10.28	₩75,010	₩75,774	₩74,916	₩75,318	+0.41%	12.2만
2025.10.27	₩73,910	₩75,560	₩73,387	₩75,385	+2.00%	12.7만
2025.10.24	₩75,090	₩75,546	₩74,259	₩75,077	-0.02%	17만
2025.10.23	₩71,255	₩72,194	₩71,255	₩72,073	+1.15%	12.2만
2025.10.22	₩71,658	₩72,261	₩70,598	₩71,188	-0.65%	14.8만
2025.10.21	₩69,740	₩69,740	₩68,574	₩68,895	-1.21%	11.6만
2025.10.20	₩70,934	₩70,934	₩69,941	₩70,558	-0.53%	10.8만
2025.10.17	₩68,386	₩70,357	₩68,386	₩70,263	+2.75%	17.2만
2025.10.16	₩67,487	₩68,708	₩67,447	₩68,305	+1.21%	14.6만
2025.10.15	₩66,254	₩66,629	₩65,932	₩66,267	+0.02%	12.3만
2025.10.14	₩63,451	₩66,348	₩63,451	₩66,281	+4.46%	16.4만
2025.10.13	₩64,001	₩64,605	₩63,693	₩64,323	+0.50%	16.5만
2025.10.10	₩62,633	₩62,674	₩60,327	₩60,515	-3.38%	21.9만
2025.10.09	₩65,583	₩65,583	₩64,417	₩64,806	-1.19%	10.3만
2025.10.08	₩64,578	₩65,570	₩64,470	₩65,288	+1.10%	11.5만
2025.10.07	₩65,235	₩66,093	₩64,202	₩64,256	-1.50%	8.3만
2025.10.06	₩65,704	₩66,013	₩65,141	₩65,141	-0.86%	11.6만
2025.10.03	₩65,624	₩65,838	₩65,114	₩65,583	-0.06%	7만
2025.10.02	₩66,214	₩66,428	₩64,900	₩65,101	-1.68%	11.2만
2025.10.01	₩65,691	₩66,857	₩65,610	₩66,777	+1.65%	13.5만
2025.09.30	₩65,811	₩66,013	₩65,423	₩65,986	+0.26%	6.8만
2025.09.29	₩66,106	₩66,857	₩66,106	₩66,173	+0.10%	9.6만
2025.09.26	₩65,945	₩66,348	₩65,342	₩65,342	-0.92%	12.4만
2025.09.25	₩66,308	₩67,179	₩66,308	₩66,643	+0.51%	15.3만
2025.09.24	₩65,449	₩66,106	₩65,181	₩65,490	+0.06%	20.6만
2025.09.23	₩67,715	₩67,863	₩66,334	₩66,375	-1.98%	9.5만
2025.09.22	₩67,380	₩67,863	₩66,830	₩67,501	+0.18%	11.4만
2025.09.19	₩68,359	₩68,681	₩67,300	₩67,340	-1.49%	11.2만
2025.09.18	₩69,298	₩69,794	₩68,426	₩68,426	-1.26%	11.7만
2025.09.17	₩69,231	₩70,491	₩68,694	₩68,989	-0.35%	15.6만
2025.09.16	₩68,976	₩69,405	₩68,332	₩68,587	-0.56%	13.7만
2025.09.15	₩68,694	₩69,888	₩68,694	₩69,888	+1.74%	14.9만
2025.09.12	₩68,587	₩68,600	₩67,850	₩68,037	-0.80%	14.2만
2025.09.11	₩68,507	₩69,003	₩68,265	₩68,600	+0.14%	18.1만
2025.09.10	₩68,533	₩69,485	₩68,265	₩68,641	+0.16%	13.9만
2025.09.09	₩68,855	₩69,539	₩68,305	₩68,319	-0.78%	16만
2025.09.08	₩68,225	₩68,761	₩67,943	₩68,292	+0.10%	19.2만
2025.09.05	₩67,715	₩68,842	₩67,353	₩68,842	+1.66%	29.2만
2025.09.04	₩68,426	₩69,392	₩68,359	₩69,392	+1.41%	17.8만
2025.09.03	₩67,970	₩68,533	₩67,863	₩68,359	+0.57%	14만
2025.09.02	₩67,796	₩67,796	₩67,139	₩67,742	-0.08%	18.7만
2025.08.29	₩69,485	₩69,646	₩68,721	₩69,177	-0.44%	21.5만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.