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 | ₩77,918 | ₩79,769 | ₩74,914 | ₩77,087 | -1.07% | 96.9만 |
| 2026.09.28–2026.10.02 | ₩77,007 | ₩78,361 | ₩74,418 | ₩77,235 | +0.30% | 88.2만 |
| 2026.09.21–2026.09.25 | ₩79,018 | ₩79,300 | ₩74,633 | ₩76,376 | -3.34% | 93.6만 |
| 2026.09.14–2026.09.18 | ₩80,426 | ₩82,505 | ₩77,999 | ₩78,066 | -2.93% | 106.1만 |
| 2026.09.08–2026.09.11 | ₩83,149 | ₩84,517 | ₩82,143 | ₩84,409 | +1.52% | 83.8만 |
| 2026.08.31–2026.09.04 | ₩82,478 | ₩84,986 | ₩81,405 | ₩84,141 | +2.02% | 107.4만 |
| 2026.08.24–2026.08.28 | ₩78,696 | ₩82,344 | ₩78,146 | ₩80,802 | +2.68% | 88.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,367 |
| ₩76,054 |
| ₩76,899 |
| -2.81% |
| 113.2만 |
| 2026.08.10–2026.08.14 | ₩78,991 | ₩79,742 | ₩75,813 | ₩78,589 | -0.51% | 143.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,904 | ₩78,321 | ₩70,221 | ₩77,476 | +9.27% | 138.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,615 | ₩73,225 | ₩65,044 | ₩71,307 | -0.43% | 219.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,195 | ₩73,077 | ₩67,337 | ₩70,194 | +2.93% | 154.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,469 | ₩71,079 | ₩67,163 | ₩68,128 | -1.93% | 168.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,636 | ₩71,374 | ₩66,519 | ₩70,113 | -0.74% | 211.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,588 | ₩71,709 | ₩66,935 | ₩69,899 | -2.36% | 200만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,939 | ₩78,254 | ₩66,318 | ₩67,002 | -12.92% | 346.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,580 | ₩88,661 | ₩80,909 | ₩81,392 | -8.12% | 127만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,796 | ₩85,429 | ₩78,763 | ₩84,919 | +6.42% | 221.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,818 | ₩94,776 | ₩81,580 | ₩82,599 | -11.01% | 271.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,704 | ₩102,005 | ₩92,657 | ₩95,085 | -5.58% | 127.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,616 | ₩108,616 | ₩93,891 | ₩99,940 | -7.99% | 130.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,682 | ₩119,439 | ₩103,882 | ₩106,457 | -9.54% | 145.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,519 | ₩123,919 | ₩110,132 | ₩123,007 | +9.32% | 157.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,573 | ₩107,490 | ₩95,004 | ₩105,559 | +9.30% | 116.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,069 | ₩95,997 | ₩89,519 | ₩94,079 | +4.45% | 76.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,344 | ₩90,994 | ₩81,982 | ₩89,345 | +8.50% | 70.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,468 | ₩85,751 | ₩77,100 | ₩84,678 | +7.91% | 84.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,470 | ₩79,528 | ₩75,142 | ₩78,066 | +2.09% | 95.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,443 | ₩78,509 | ₩75,102 | ₩75,692 | -0.98% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,671 | ₩79,729 | ₩74,177 | ₩74,673 | -2.61% | 98.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,577 | ₩81,687 | ₩75,867 | ₩76,296 | -0.37% | 90.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,954 | ₩92,604 | ₩77,986 | ₩79,099 | -13.03% | 121.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,941 | ₩95,688 | ₩90,069 | ₩93,328 | +2.62% | 92.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,647 | ₩92,537 | ₩85,348 | ₩92,309 | +4.13% | 56.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,155 | ₩91,142 | ₩83,658 | ₩88,004 | +4.57% | 82.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,353 | ₩85,187 | ₩79,099 | ₩84,852 | +6.93% | 77.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,388 | ₩87,829 | ₩78,898 | ₩79,555 | -6.83% | 104.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,817 | ₩85,442 | ₩78,683 | ₩85,040 | +7.90% | 94.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,360 | ₩81,352 | ₩71,360 | ₩74,043 | +3.76% | 205.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,106 | ₩72,541 | ₩68,638 | ₩71,173 | +0.09% | 105.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,077 | ₩73,466 | ₩69,952 | ₩71,682 | -1.91% | 61.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,879 | ₩73,681 | ₩68,879 | ₩72,500 | +5.26% | 42.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,956 | ₩73,493 | ₩68,397 | ₩68,410 | -6.23% | 80.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,822 | ₩73,318 | ₩70,945 | ₩72,219 | -0.83% | 62.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,025 | ₩72,380 | ₩69,738 | ₩71,065 | +0.06% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,724 | ₩73,761 | ₩68,893 | ₩71,186 | +2.10% | 74.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,964 | ₩75,049 | ₩70,060 | ₩71,682 | -0.39% | 83.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,818 | ₩74,230 | ₩69,818 | ₩72,769 | +4.23% | 68.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,493 | ₩73,922 | ₩68,397 | ₩69,443 | -5.51% | 70.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,922 | ₩77,784 | ₩72,500 | ₩73,251 | -0.91% | 64.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,945 | ₩75,558 | ₩68,584 | ₩75,089 | +5.84% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,011 | ₩70,368 | ₩63,461 | ₩70,274 | +9.78% | 76.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,643 | ₩62,683 | ₩60,337 | ₩60,524 | -3.38% | 21.9만 |
|---|