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 | ₩77,912 | ₩79,762 | ₩74,908 | ₩77,080 | -1.07% | 96.9만 |
| 2026.09.28–2026.10.02 | ₩77,000 | ₩78,354 | ₩76,812 | ₩77,228 | +0.30% | 37.4만 |
| 2026.09.21–2026.09.25 | ₩79,011 | ₩79,011 | ₩75,592 | ₩76,369 | -3.34% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩80,915 | ₩81,130 | ₩77,992 | ₩78,059 | -3.53% | 47.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩84,402 | — | — |
| 2026.08.31–2026.09.01 | ₩82,471 | ₩83,141 | ₩81,626 | ₩81,948 | -0.63% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩78,689 | ₩82,337 | ₩78,139 | ₩80,795 | +2.68% | 88.3만 |
| 2026.08.17–2026.08.21 | ₩79,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,360 |
| ₩76,048 |
| ₩76,892 |
| -2.81% |
| 113.2만 |
| 2026.08.10–2026.08.14 | ₩78,984 | ₩79,735 | ₩75,806 | ₩78,582 | -0.51% | 143.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,898 | ₩78,314 | ₩70,214 | ₩77,469 | +9.27% | 138.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,609 | ₩73,218 | ₩65,038 | ₩71,300 | -0.43% | 219.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,189 | ₩73,071 | ₩67,331 | ₩70,187 | +2.93% | 154.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,463 | ₩71,072 | ₩67,157 | ₩68,122 | -1.93% | 168.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,630 | ₩71,367 | ₩66,513 | ₩70,107 | -0.74% | 211.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,582 | ₩71,703 | ₩66,929 | ₩69,892 | -2.36% | 200만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,933 | ₩78,247 | ₩66,312 | ₩66,996 | -12.92% | 346.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,572 | ₩88,653 | ₩80,902 | ₩81,385 | -8.12% | 127만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,789 | ₩85,421 | ₩78,756 | ₩84,911 | +6.42% | 221.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,810 | ₩94,768 | ₩81,572 | ₩82,592 | -11.01% | 271.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,695 | ₩101,996 | ₩92,649 | ₩95,076 | -5.58% | 127.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,607 | ₩108,607 | ₩93,883 | ₩99,931 | -7.99% | 130.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,672 | ₩119,429 | ₩103,873 | ₩106,448 | -9.54% | 145.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,509 | ₩123,907 | ₩110,122 | ₩122,996 | +9.32% | 157.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,565 | ₩107,480 | ₩94,996 | ₩105,549 | +9.30% | 116.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,061 | ₩95,988 | ₩89,511 | ₩94,070 | +4.45% | 76.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,337 | ₩90,986 | ₩81,975 | ₩89,337 | +8.50% | 70.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,461 | ₩85,743 | ₩77,094 | ₩84,670 | +7.91% | 84.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,463 | ₩79,521 | ₩75,136 | ₩78,059 | +2.09% | 95.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,436 | ₩78,502 | ₩75,095 | ₩75,685 | -0.98% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,664 | ₩79,722 | ₩74,170 | ₩74,666 | -2.61% | 98.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,571 | ₩81,680 | ₩75,860 | ₩76,289 | -0.37% | 90.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,946 | ₩92,595 | ₩77,979 | ₩79,092 | -13.03% | 121.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,933 | ₩95,680 | ₩90,061 | ₩93,319 | +2.62% | 92.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,639 | ₩92,528 | ₩85,341 | ₩92,300 | +4.13% | 56.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,147 | ₩91,134 | ₩83,651 | ₩87,996 | +4.57% | 82.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,346 | ₩85,180 | ₩79,092 | ₩84,844 | +6.93% | 77.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,381 | ₩87,821 | ₩78,890 | ₩79,548 | -6.83% | 104.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,810 | ₩85,434 | ₩78,676 | ₩85,032 | +7.90% | 94.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,354 | ₩81,344 | ₩71,354 | ₩74,036 | +3.76% | 205.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,099 | ₩72,534 | ₩68,632 | ₩71,166 | +0.09% | 105.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,071 | ₩73,459 | ₩69,946 | ₩71,676 | -1.91% | 61.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,873 | ₩73,674 | ₩68,873 | ₩72,494 | +5.26% | 42.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,950 | ₩73,486 | ₩68,390 | ₩68,404 | -6.23% | 80.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,816 | ₩73,312 | ₩70,938 | ₩72,212 | -0.83% | 62.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,019 | ₩72,373 | ₩69,731 | ₩71,059 | +0.06% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,718 | ₩73,754 | ₩68,887 | ₩71,180 | +2.10% | 74.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,958 | ₩75,042 | ₩70,053 | ₩71,676 | -0.39% | 83.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,812 | ₩74,224 | ₩69,812 | ₩72,762 | +4.23% | 68.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,486 | ₩73,915 | ₩68,390 | ₩69,436 | -5.51% | 70.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,915 | ₩77,777 | ₩72,494 | ₩73,245 | -0.91% | 64.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,938 | ₩75,551 | ₩68,578 | ₩75,082 | +5.84% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,005 | ₩70,362 | ₩63,456 | ₩70,268 | +9.78% | 76.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩65,709 | ₩66,097 | ₩60,331 | ₩60,519 | -7.90% | 63.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩66,111 | ₩66,862 | ₩64,904 | ₩65,588 | -0.79% | 48만 |
|---|
| 2025.09.22–2025.09.26 | ₩67,385 | ₩67,868 | ₩65,186 | ₩65,346 | -3.02% | 69.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩68,699 | ₩70,496 | ₩67,304 | ₩67,345 | -1.97% | 67.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩68,230 | ₩69,544 | ₩67,854 | ₩68,042 | -0.28% | 81.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩67,800 | ₩69,396 | ₩67,143 | ₩68,846 | +1.54% | 79.7만 |
|---|
| 2025.08.29–2025.08.29 | ₩69,490 | ₩69,651 | ₩68,726 | ₩69,182 | -0.44% | 21.5만 |
|---|