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 | ₩76,791 | ₩77,045 | ₩76,308 | ₩76,965 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,786 | ₩76,643 | ₩75,652 | ₩75,987 | +0.27% | 22.9만 |
| 2026.10.07 | ₩76,108 | ₩76,108 | ₩74,795 | ₩75,331 | -1.02% | 19.2만 |
| 2026.10.06 | ₩79,107 | ₩79,643 | ₩78,518 | ₩78,652 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,795 | ₩78,437 | ₩77,688 | ₩77,969 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,737 | ₩77,808 | ₩76,697 | ₩77,112 | +0.49% | 17.1만 |
| 2026.10.01 | ₩75,090 | ₩76,148 | ₩74,300 | ₩75,157 | +0.09% | 17.5만 |
| 2026.09.30 | ₩75,693 | ₩76,389 | ₩75,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,532 |
| -0.21% |
| 11.5만 |
| 2026.09.29 | ₩75,693 | ₩75,693 | ₩74,581 | ₩75,465 | -0.30% | 21.8만 |
|---|
| 2026.09.28 | ₩76,884 | ₩78,237 | ₩76,884 | ₩77,447 | +0.73% | 20.3만 |
|---|
| 2026.09.25 | ₩75,478 | ₩76,697 | ₩75,478 | ₩76,255 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | ₩74,996 | ₩75,652 | ₩74,514 | ₩75,063 | +0.09% | 19.8만 |
|---|
| 2026.09.23 | ₩76,188 | ₩76,322 | ₩75,103 | ₩75,344 | -1.11% | 26.9만 |
|---|
| 2026.09.22 | ₩77,929 | ₩79,174 | ₩77,781 | ₩79,067 | +1.46% | 15.6만 |
|---|
| 2026.09.21 | ₩78,893 | ₩78,893 | ₩77,313 | ₩77,755 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,732 | ₩78,732 | ₩77,875 | ₩77,942 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,794 | ₩81,008 | ₩80,392 | ₩80,459 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | ₩80,941 | ₩80,941 | ₩78,223 | ₩79,254 | -2.08% | 19.3만 |
|---|
| 2026.09.15 | ₩81,959 | ₩82,374 | ₩81,182 | ₩81,812 | -0.18% | 19.2만 |
|---|
| 2026.09.14 | ₩80,299 | ₩80,861 | ₩79,750 | ₩79,857 | -0.55% | 20.5만 |
|---|
| 2026.09.11 | ₩83,700 | ₩84,342 | ₩83,646 | ₩84,275 | +0.69% | 19.1만 |
|---|
| 2026.09.10 | ₩82,856 | ₩83,017 | ₩82,013 | ₩82,481 | -0.45% | 20.3만 |
|---|
| 2026.09.09 | ₩83,512 | ₩84,383 | ₩83,472 | ₩83,646 | +0.16% | 25만 |
|---|
| 2026.09.08 | ₩83,017 | ₩83,218 | ₩82,213 | ₩82,361 | -0.79% | 19.4만 |
|---|
| 2026.09.04 | ₩82,990 | ₩84,048 | ₩82,963 | ₩84,008 | +1.23% | 19.4만 |
|---|
| 2026.09.03 | ₩84,436 | ₩84,851 | ₩83,606 | ₩84,530 | +0.11% | 24.6만 |
|---|
| 2026.09.02 | ₩81,517 | ₩82,749 | ₩81,276 | ₩82,254 | +0.90% | 17.8만 |
|---|
| 2026.09.01 | ₩81,664 | ₩83,017 | ₩81,504 | ₩81,825 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,347 | ₩82,695 | ₩81,865 | ₩82,146 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩82,039 | ₩82,079 | ₩79,950 | ₩80,674 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩82,039 | ₩82,213 | ₩80,955 | ₩81,879 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,535 | ₩79,535 | ₩78,022 | ₩78,237 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩79,013 | ₩79,790 | ₩78,652 | ₩79,562 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,571 | ₩79,763 | ₩78,384 | ₩78,545 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,456 | ₩77,728 | ₩76,054 | ₩76,777 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,670 | ₩77,326 | ₩76,335 | ₩76,697 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩77,969 | ₩79,067 | ₩77,072 | ₩77,755 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,603 | ₩77,473 | ₩75,934 | ₩76,349 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩79,000 | ₩79,241 | ₩78,237 | ₩79,094 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,616 | ₩79,616 | ₩78,384 | ₩78,464 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩76,121 | ₩76,375 | ₩75,693 | ₩75,759 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,724 | ₩76,844 | ₩76,094 | ₩76,442 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,737 | ₩77,567 | ₩76,148 | ₩76,483 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩78,866 | ₩79,402 | ₩77,902 | ₩78,143 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩78,036 | ₩78,196 | ₩76,282 | ₩77,353 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,764 | ₩75,331 | ₩73,764 | ₩75,090 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,764 | ₩74,032 | ₩72,974 | ₩73,363 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩74,059 | ₩74,139 | ₩72,881 | ₩73,215 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,792 | ₩71,381 | ₩70,109 | ₩70,886 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩73,068 | ₩73,068 | ₩70,805 | ₩71,194 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩68,971 | ₩73,108 | ₩68,971 | ₩72,961 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩67,003 | ₩67,003 | ₩64,941 | ₩65,182 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,502 | ₩69,600 | ₩68,194 | ₩68,556 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,502 | ₩71,769 | ₩70,511 | ₩71,100 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩71,100 | ₩71,261 | ₩70,029 | ₩70,082 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩71,903 | ₩72,961 | ₩70,912 | ₩71,421 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩69,212 | ₩70,109 | ₩68,583 | ₩69,373 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩69,185 | ₩69,332 | ₩68,261 | ₩69,306 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩68,087 | ₩68,529 | ₩67,230 | ₩67,793 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,297 | ₩68,891 | ₩67,056 | ₩68,020 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,359 | ₩69,359 | ₩68,449 | ₩68,556 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,645 | ₩70,966 | ₩68,743 | ₩69,480 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,399 | ₩69,801 | ₩68,676 | ₩69,105 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,359 | ₩69,895 | ₩68,422 | ₩68,583 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,547 | ₩70,993 | ₩69,547 | ₩70,002 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩66,936 | ₩67,190 | ₩66,413 | ₩66,989 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,869 | ₩68,797 | ₩66,681 | ₩68,690 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩68,194 | ₩69,105 | ₩67,578 | ₩68,623 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,524 | ₩71,261 | ₩69,413 | ₩69,573 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,301 | ₩70,631 | ₩68,301 | ₩69,788 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,565 | ₩67,926 | ₩66,828 | ₩66,962 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,824 | ₩69,038 | ₩68,034 | ₩68,797 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,475 | ₩71,595 | ₩70,578 | ₩71,381 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,815 | ₩67,230 | ₩66,213 | ₩66,895 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩71,020 | ₩71,555 | ₩69,198 | ₩69,855 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,800 | ₩72,800 | ₩70,979 | ₩71,662 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩70,872 | ₩73,697 | ₩70,564 | ₩72,412 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,817 | ₩78,129 | ₩76,349 | ₩77,447 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩80,901 | ₩81,678 | ₩80,781 | ₩81,263 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,686 | ₩86,686 | ₩83,713 | ₩83,780 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,373 | ₩88,373 | ₩86,003 | ₩86,311 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,440 | ₩88,520 | ₩87,101 | ₩87,315 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,356 | ₩85,293 | ₩83,619 | ₩84,784 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,843 | ₩82,053 | ₩79,053 | ₩81,879 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩80,031 | ₩80,834 | ₩78,638 | ₩78,638 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,548 | ₩82,548 | ₩79,134 | ₩80,848 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,669 | ₩81,611 | ₩79,669 | ₩81,437 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,646 | ₩84,449 | ₩81,450 | ₩82,468 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,676 | ₩90,354 | ₩87,208 | ₩89,270 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,345 | ₩92,497 | ₩90,636 | ₩91,760 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,761 | ₩92,390 | ₩88,761 | ₩92,309 | +4.00% | 54.6만 |
|---|
| 2026.06.01 | ₩92,671 | ₩94,626 | ₩91,854 | ₩93,876 | +1.30% | 31만 |
|---|
| 2026.05.29 | ₩95,014 | ₩95,068 | ₩93,461 | ₩94,934 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,532 | ₩96,982 | ₩92,510 | ₩96,246 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩96,099 | ₩96,447 | ₩93,501 | ₩95,590 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,544 | ₩101,843 | ₩99,888 | ₩101,066 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩100,049 | ₩100,490 | ₩99,218 | ₩99,781 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩98,228 | ₩100,169 | ₩98,054 | ₩99,567 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩94,090 | ₩97,210 | ₩93,742 | ₩97,076 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩96,099 | ₩100,638 | ₩96,018 | ₩99,459 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,444 | ₩108,444 | ₩104,481 | ₩105,284 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,405 | ₩106,797 | ₩103,717 | ₩106,288 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩111,055 | ₩111,350 | ₩109,354 | ₩110,667 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,533 | ₩110,747 | ₩107,346 | ₩110,118 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩106,918 | ₩111,135 | ₩105,873 | ₩110,854 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,495 | ₩119,250 | ₩116,290 | ₩118,647 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩119,183 | ₩123,722 | ₩119,183 | ₩122,811 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,606 | ₩122,664 | ₩118,660 | ₩119,089 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩116,893 | ₩118,500 | ₩115,514 | ₩118,138 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩111,992 | ₩114,563 | ₩111,992 | ₩114,242 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩112,340 | ₩113,505 | ₩109,957 | ₩109,957 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩105,110 | ₩107,319 | ₩104,989 | ₩105,391 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,423 | ₩106,409 | ₩103,423 | ₩106,315 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,512 | ₩105,646 | ₩102,218 | ₩102,311 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩103,825 | ₩104,132 | ₩101,789 | ₩101,789 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,420 | ₩96,634 | ₩94,853 | ₩95,094 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,729 | ₩94,237 | ₩92,831 | ₩93,929 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩93,059 | ₩93,809 | ₩90,649 | ₩91,359 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩94,197 | ₩94,840 | ₩93,929 | ₩94,652 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,469 | ₩95,844 | ₩92,537 | ₩92,550 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩89,926 | ₩90,194 | ₩89,377 | ₩89,765 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,373 | ₩90,850 | ₩88,373 | ₩89,203 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩84,249 | ₩84,972 | ₩83,994 | ₩84,342 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,807 | ₩84,342 | ₩83,325 | ₩83,673 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩84,034 | ₩84,034 | ₩82,803 | ₩83,700 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩82,213 | ₩84,048 | ₩81,852 | ₩83,780 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,356 | ₩85,199 | ₩83,954 | ₩84,543 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,659 | ₩85,614 | ₩83,338 | ₩85,065 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩82,133 | ₩84,958 | ₩82,133 | ₩84,503 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩78,196 | ₩78,196 | ₩76,978 | ₩78,076 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,344 | ₩79,000 | ₩77,674 | ₩78,330 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,545 | ₩78,263 | ₩75,023 | ₩77,942 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,594 | ₩79,402 | ₩77,487 | ₩78,491 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,813 | ₩78,317 | ₩75,237 | ₩78,317 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,349 | ₩77,259 | ₩75,184 | ₩75,465 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,626 | ₩76,817 | ₩74,983 | ₩75,572 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,308 | ₩77,005 | ₩75,518 | ₩75,652 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,384 | ₩78,384 | ₩76,549 | ₩77,406 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,322 | ₩77,741 | ₩75,719 | ₩77,273 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,322 | ₩77,955 | ₩75,907 | ₩77,433 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,643 | ₩77,406 | ₩74,327 | ₩74,554 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩74,220 | ₩77,487 | ₩74,059 | ₩76,871 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩78,009 | ₩78,129 | ₩76,670 | ₩76,804 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩77,902 | ₩79,602 | ₩77,902 | ₩78,478 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,549 | ₩78,237 | ₩76,549 | ₩77,433 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩77,246 | ₩77,500 | ₩75,746 | ₩76,175 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩79,027 | ₩79,027 | ₩76,456 | ₩77,500 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,428 | ₩80,339 | ₩78,665 | ₩79,669 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,339 | ₩81,557 | ₩79,335 | ₩80,017 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,456 | ₩80,901 | ₩76,255 | ₩80,580 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,843 | ₩79,843 | ₩77,862 | ₩78,973 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,750 | ₩80,486 | ₩78,330 | ₩79,669 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩80,205 | ₩82,602 | ₩78,665 | ₩81,731 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,798 | ₩85,708 | ₩80,834 | ₩85,119 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,810 | ₩92,457 | ₩90,194 | ₩92,443 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩94,170 | ₩94,371 | ₩92,390 | ₩93,180 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩94,264 | ₩94,626 | ₩90,823 | ₩93,193 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,786 | ₩95,536 | ₩93,996 | ₩94,465 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,497 | ₩93,233 | ₩92,095 | ₩92,550 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,796 | ₩91,720 | ₩89,926 | ₩90,207 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩90,167 | ₩92,390 | ₩90,167 | ₩92,162 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩88,199 | ₩90,448 | ₩88,199 | ₩89,886 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩86,927 | ₩87,797 | ₩86,525 | ₩86,873 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,507 | ₩88,507 | ₩85,213 | ₩86,793 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,703 | ₩88,480 | ₩86,418 | ₩87,864 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,444 | ₩90,997 | ₩87,141 | ₩87,583 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,458 | ₩87,462 | ₩85,855 | ₩87,462 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩85,079 | ₩86,016 | ₩85,012 | ₩85,333 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩84,021 | ₩85,280 | ₩83,526 | ₩85,106 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,378 | ₩84,798 | ₩83,044 | ₩84,717 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,428 | ₩83,874 | ₩82,414 | ₩83,151 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩85,052 | ₩85,052 | ₩81,423 | ₩82,280 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩83,057 | ₩83,981 | ₩81,504 | ₩82,695 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩79,227 | ₩81,437 | ₩78,973 | ₩80,566 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩79,937 | ₩80,406 | ₩78,772 | ₩79,428 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,476 | ₩85,159 | ₩80,339 | ₩82,655 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩87,194 | ₩87,690 | ₩85,869 | ₩86,645 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩83,057 | ₩85,025 | ₩83,057 | ₩84,744 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩85,253 | ₩85,253 | ₩83,459 | ₩83,459 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩83,847 | ₩85,306 | ₩83,044 | ₩84,905 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,825 | ₩83,432 | ₩81,825 | ₩83,044 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩81,129 | ₩81,383 | ₩79,750 | ₩80,620 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,692 | ₩80,727 | ₩78,558 | ₩80,433 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,786 | ₩75,786 | ₩73,845 | ₩73,925 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,446 | ₩80,740 | ₩78,786 | ₩79,040 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩78,946 | ₩79,991 | ₩78,866 | ₩79,589 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩79,268 | ₩81,223 | ₩79,187 | ₩80,620 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩71,247 | ₩72,573 | ₩71,247 | ₩72,037 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,707 | ₩71,180 | ₩69,707 | ₩71,060 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,453 | ₩69,707 | ₩68,529 | ₩68,837 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,662 | ₩71,970 | ₩70,444 | ₩70,859 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,631 | ₩72,425 | ₩70,430 | ₩72,091 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩70,993 | ₩71,301 | ₩70,189 | ₩70,912 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,310 | ₩71,568 | ₩69,841 | ₩71,568 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩71,247 | ₩71,502 | ₩70,979 | ₩71,247 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,609 | ₩72,184 | ₩71,368 | ₩71,542 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩72,961 | ₩73,349 | ₩72,573 | ₩72,774 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩72,064 | ₩72,720 | ₩72,010 | ₩72,385 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩72,198 | ₩73,564 | ₩72,198 | ₩73,189 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,292 | ₩69,988 | ₩69,252 | ₩69,694 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,770 | ₩69,533 | ₩68,770 | ₩69,440 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩68,957 | ₩69,346 | ₩68,288 | ₩68,301 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,600 | ₩70,792 | ₩69,413 | ₩69,560 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩71,234 | ₩71,836 | ₩70,671 | ₩70,805 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,274 | ₩71,716 | ₩70,604 | ₩70,645 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,841 | ₩73,376 | ₩72,372 | ₩73,108 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩72,171 | ₩73,041 | ₩71,502 | ₩72,104 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,832 | ₩71,850 | ₩70,832 | ₩71,408 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩72,225 | ₩73,202 | ₩71,689 | ₩72,907 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩71,903 | ₩72,412 | ₩71,689 | ₩72,238 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,707 | ₩72,881 | ₩71,903 | ₩72,292 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩71,020 | ₩72,265 | ₩70,819 | ₩70,953 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,511 | ₩70,671 | ₩69,627 | ₩69,975 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩71,006 | ₩71,515 | ₩70,537 | ₩71,247 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩71,086 | ₩71,555 | ₩70,551 | ₩71,220 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩70,912 | ₩71,809 | ₩70,591 | ₩71,140 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,635 | ₩71,649 | ₩70,966 | ₩71,073 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,492 | ₩73,644 | ₩72,305 | ₩73,590 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩69,225 | ₩70,055 | ₩68,783 | ₩69,948 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,614 | ₩70,163 | ₩68,971 | ₩70,029 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩71,006 | ₩71,890 | ₩69,948 | ₩71,568 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩73,885 | ₩74,929 | ₩72,010 | ₩72,171 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,425 | ₩72,841 | ₩71,649 | ₩72,010 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,542 | ₩73,041 | ₩71,542 | ₩72,626 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,850 | ₩72,854 | ₩71,542 | ₩71,756 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩72,104 | ₩73,229 | ₩71,475 | ₩72,653 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,644 | ₩74,113 | ₩72,492 | ₩72,841 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩73,108 | ₩73,938 | ₩73,108 | ₩73,791 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩69,935 | ₩70,979 | ₩69,935 | ₩70,511 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,707 | ₩71,140 | ₩69,707 | ₩71,060 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩68,891 | ₩69,788 | ₩68,288 | ₩69,332 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,528 | ₩71,528 | ₩70,591 | ₩70,805 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,698 | ₩72,024 | ₩70,096 | ₩71,970 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,599 | ₩73,202 | ₩71,702 | ₩71,997 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,376 | ₩73,805 | ₩72,841 | ₩73,363 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩73,256 | ₩73,590 | ₩72,385 | ₩73,135 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩75,117 | ₩75,184 | ₩73,470 | ₩73,965 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,643 | ₩77,661 | ₩76,389 | ₩76,951 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩74,903 | ₩75,666 | ₩74,809 | ₩75,211 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,805 | ₩75,452 | ₩73,282 | ₩75,277 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩74,983 | ₩75,438 | ₩74,153 | ₩74,969 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩71,153 | ₩72,091 | ₩71,153 | ₩71,970 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,555 | ₩72,158 | ₩70,497 | ₩71,086 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,640 | ₩69,640 | ₩68,475 | ₩68,797 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,832 | ₩70,832 | ₩69,841 | ₩70,457 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,288 | ₩70,256 | ₩68,288 | ₩70,163 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,391 | ₩68,609 | ₩67,351 | ₩68,208 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩66,159 | ₩66,534 | ₩65,838 | ₩66,172 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,361 | ₩66,253 | ₩63,361 | ₩66,186 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩63,910 | ₩64,512 | ₩63,602 | ₩64,231 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,544 | ₩62,584 | ₩60,241 | ₩60,428 | -3.38% | 21.9만 |
|---|