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 | ₩76,937 | ₩77,192 | ₩76,454 | ₩77,112 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,931 | ₩76,790 | ₩75,797 | ₩76,132 | +0.27% | 22.9만 |
| 2026.10.07 | ₩76,253 | ₩76,253 | ₩74,938 | ₩75,475 | -1.02% | 19.2만 |
| 2026.10.06 | ₩79,258 | ₩79,795 | ₩78,668 | ₩78,802 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,943 | ₩78,587 | ₩77,836 | ₩78,118 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,884 | ₩77,957 | ₩76,843 | ₩77,259 | +0.49% | 17.1만 |
| 2026.10.01 | ₩75,234 | ₩76,293 | ₩74,442 | ₩75,301 | +0.09% | 17.5만 |
| 2026.09.30 | ₩75,837 | ₩76,535 | ₩75,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,676 |
| -0.21% |
| 11.5만 |
| 2026.09.29 | ₩75,837 | ₩75,837 | ₩74,724 | ₩75,609 | -0.30% | 21.8만 |
|---|
| 2026.09.28 | ₩77,031 | ₩78,386 | ₩77,031 | ₩77,595 | +0.73% | 20.3만 |
|---|
| 2026.09.25 | ₩75,623 | ₩76,843 | ₩75,623 | ₩76,401 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | ₩75,140 | ₩75,797 | ₩74,657 | ₩75,207 | +0.09% | 19.8만 |
|---|
| 2026.09.23 | ₩76,334 | ₩76,468 | ₩75,247 | ₩75,488 | -1.11% | 26.9만 |
|---|
| 2026.09.22 | ₩78,078 | ₩79,325 | ₩77,930 | ₩79,218 | +1.46% | 15.6만 |
|---|
| 2026.09.21 | ₩79,044 | ₩79,044 | ₩77,461 | ₩77,903 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,883 | ₩78,883 | ₩78,024 | ₩78,091 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,949 | ₩81,163 | ₩80,546 | ₩80,613 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | ₩81,096 | ₩81,096 | ₩78,373 | ₩79,406 | -2.08% | 19.3만 |
|---|
| 2026.09.15 | ₩82,116 | ₩82,532 | ₩81,338 | ₩81,968 | -0.18% | 19.2만 |
|---|
| 2026.09.14 | ₩80,452 | ₩81,016 | ₩79,902 | ₩80,009 | -0.55% | 20.5만 |
|---|
| 2026.09.11 | ₩83,860 | ₩84,504 | ₩83,806 | ₩84,437 | +0.69% | 19.1만 |
|---|
| 2026.09.10 | ₩83,014 | ₩83,175 | ₩82,169 | ₩82,639 | -0.45% | 20.3만 |
|---|
| 2026.09.09 | ₩83,672 | ₩84,544 | ₩83,632 | ₩83,806 | +0.16% | 25만 |
|---|
| 2026.09.08 | ₩83,175 | ₩83,377 | ₩82,371 | ₩82,518 | -0.79% | 19.4만 |
|---|
| 2026.09.04 | ₩83,149 | ₩84,208 | ₩83,122 | ₩84,168 | +1.23% | 19.4만 |
|---|
| 2026.09.03 | ₩84,598 | ₩85,013 | ₩83,766 | ₩84,691 | +0.11% | 24.6만 |
|---|
| 2026.09.02 | ₩81,673 | ₩82,907 | ₩81,431 | ₩82,411 | +0.90% | 17.8만 |
|---|
| 2026.09.01 | ₩81,821 | ₩83,175 | ₩81,660 | ₩81,982 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,505 | ₩82,854 | ₩82,022 | ₩82,303 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩82,196 | ₩82,236 | ₩80,103 | ₩80,828 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩82,196 | ₩82,371 | ₩81,110 | ₩82,035 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,687 | ₩79,687 | ₩78,172 | ₩78,386 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩79,164 | ₩79,942 | ₩78,802 | ₩79,714 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,722 | ₩79,916 | ₩78,534 | ₩78,695 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,602 | ₩77,876 | ₩76,199 | ₩76,924 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,817 | ₩77,474 | ₩76,481 | ₩76,843 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩78,118 | ₩79,218 | ₩77,219 | ₩77,903 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,750 | ₩77,622 | ₩76,079 | ₩76,495 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩79,151 | ₩79,392 | ₩78,386 | ₩79,245 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,768 | ₩79,768 | ₩78,534 | ₩78,614 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩76,267 | ₩76,521 | ₩75,837 | ₩75,904 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,870 | ₩76,991 | ₩76,240 | ₩76,589 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,884 | ₩77,715 | ₩76,293 | ₩76,629 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩79,017 | ₩79,553 | ₩78,051 | ₩78,292 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩78,185 | ₩78,346 | ₩76,428 | ₩77,501 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,905 | ₩75,475 | ₩73,905 | ₩75,234 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,905 | ₩74,174 | ₩73,114 | ₩73,503 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩74,201 | ₩74,281 | ₩73,020 | ₩73,355 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,927 | ₩71,517 | ₩70,243 | ₩71,021 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩73,208 | ₩73,208 | ₩70,941 | ₩71,330 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩69,103 | ₩73,248 | ₩69,103 | ₩73,101 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩67,131 | ₩67,131 | ₩65,065 | ₩65,306 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,633 | ₩69,733 | ₩68,325 | ₩68,687 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,638 | ₩71,907 | ₩70,645 | ₩71,236 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩71,236 | ₩71,397 | ₩70,163 | ₩70,216 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩72,041 | ₩73,101 | ₩71,048 | ₩71,558 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩69,344 | ₩70,243 | ₩68,714 | ₩69,505 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩69,317 | ₩69,465 | ₩68,392 | ₩69,438 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩68,217 | ₩68,660 | ₩67,359 | ₩67,922 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,426 | ₩69,022 | ₩67,184 | ₩68,150 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,492 | ₩69,492 | ₩68,580 | ₩68,687 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,780 | ₩71,102 | ₩68,875 | ₩69,613 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,532 | ₩69,934 | ₩68,808 | ₩69,237 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,492 | ₩70,028 | ₩68,553 | ₩68,714 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,680 | ₩71,128 | ₩69,680 | ₩70,136 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩67,064 | ₩67,318 | ₩66,540 | ₩67,117 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,997 | ₩68,928 | ₩66,809 | ₩68,821 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩68,325 | ₩69,237 | ₩67,708 | ₩68,754 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,659 | ₩71,397 | ₩69,545 | ₩69,706 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,432 | ₩70,766 | ₩68,432 | ₩69,921 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,694 | ₩68,056 | ₩66,956 | ₩67,090 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,955 | ₩69,170 | ₩68,164 | ₩68,928 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,611 | ₩71,732 | ₩70,713 | ₩71,517 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,943 | ₩67,359 | ₩66,339 | ₩67,023 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩71,155 | ₩71,692 | ₩69,331 | ₩69,988 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,940 | ₩72,940 | ₩71,115 | ₩71,799 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩71,008 | ₩73,838 | ₩70,699 | ₩72,550 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,964 | ₩78,279 | ₩76,495 | ₩77,595 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩81,056 | ₩81,834 | ₩80,935 | ₩81,418 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,851 | ₩86,851 | ₩83,873 | ₩83,940 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,542 | ₩88,542 | ₩86,167 | ₩86,476 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,609 | ₩88,689 | ₩87,267 | ₩87,482 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,517 | ₩85,456 | ₩83,779 | ₩84,946 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,996 | ₩82,210 | ₩79,205 | ₩82,035 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩80,184 | ₩80,989 | ₩78,789 | ₩78,789 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,706 | ₩82,706 | ₩79,285 | ₩81,002 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,822 | ₩81,767 | ₩79,822 | ₩81,592 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,806 | ₩84,611 | ₩81,606 | ₩82,625 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,844 | ₩90,527 | ₩87,374 | ₩89,440 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,520 | ₩92,674 | ₩90,809 | ₩91,936 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,931 | ₩92,566 | ₩88,931 | ₩92,486 | +4.00% | 54.6만 |
|---|
| 2026.06.01 | ₩92,848 | ₩94,807 | ₩92,030 | ₩94,055 | +1.30% | 31만 |
|---|
| 2026.05.29 | ₩95,196 | ₩95,249 | ₩93,639 | ₩95,115 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,713 | ₩97,168 | ₩92,687 | ₩96,430 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩96,282 | ₩96,631 | ₩93,680 | ₩95,773 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,736 | ₩102,038 | ₩100,079 | ₩101,259 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩100,240 | ₩100,683 | ₩99,408 | ₩99,972 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩98,415 | ₩100,361 | ₩98,241 | ₩99,757 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩94,270 | ₩97,396 | ₩93,921 | ₩97,262 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩96,282 | ₩100,830 | ₩96,202 | ₩99,650 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,651 | ₩108,651 | ₩104,680 | ₩105,485 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,606 | ₩107,001 | ₩103,916 | ₩106,491 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩111,267 | ₩111,562 | ₩109,564 | ₩110,878 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,739 | ₩110,959 | ₩107,551 | ₩110,328 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩107,122 | ₩111,348 | ₩106,076 | ₩111,066 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,720 | ₩119,478 | ₩116,513 | ₩118,874 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩119,410 | ₩123,958 | ₩119,410 | ₩123,046 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,839 | ₩122,898 | ₩118,887 | ₩119,317 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩117,116 | ₩118,726 | ₩115,735 | ₩118,364 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩112,206 | ₩114,782 | ₩112,206 | ₩114,460 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩112,555 | ₩113,722 | ₩110,167 | ₩110,167 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩105,311 | ₩107,524 | ₩105,190 | ₩105,593 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,621 | ₩106,612 | ₩103,621 | ₩106,518 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,713 | ₩105,848 | ₩102,413 | ₩102,507 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩104,023 | ₩104,332 | ₩101,984 | ₩101,984 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,604 | ₩96,819 | ₩95,035 | ₩95,276 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,908 | ₩94,418 | ₩93,009 | ₩94,109 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩93,237 | ₩93,988 | ₩90,822 | ₩91,533 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩94,377 | ₩95,021 | ₩94,109 | ₩94,833 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,652 | ₩96,027 | ₩92,714 | ₩92,727 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩90,098 | ₩90,366 | ₩89,548 | ₩89,937 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,542 | ₩91,023 | ₩88,542 | ₩89,373 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩84,410 | ₩85,134 | ₩84,155 | ₩84,504 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,967 | ₩84,504 | ₩83,484 | ₩83,833 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩84,195 | ₩84,195 | ₩82,961 | ₩83,860 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩82,371 | ₩84,208 | ₩82,008 | ₩83,940 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,517 | ₩85,362 | ₩84,115 | ₩84,705 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,819 | ₩85,778 | ₩83,497 | ₩85,228 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩82,290 | ₩85,121 | ₩82,290 | ₩84,665 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩78,346 | ₩78,346 | ₩77,125 | ₩78,225 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,494 | ₩79,151 | ₩77,823 | ₩78,480 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,690 | ₩78,413 | ₩75,166 | ₩78,091 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,742 | ₩79,553 | ₩77,635 | ₩78,641 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,958 | ₩78,467 | ₩75,381 | ₩78,467 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,495 | ₩77,407 | ₩75,327 | ₩75,609 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,770 | ₩76,964 | ₩75,126 | ₩75,717 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,454 | ₩77,152 | ₩75,663 | ₩75,797 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,534 | ₩78,534 | ₩76,696 | ₩77,554 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,468 | ₩77,890 | ₩75,864 | ₩77,420 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,468 | ₩78,104 | ₩76,052 | ₩77,581 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,790 | ₩77,554 | ₩74,469 | ₩74,697 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩74,362 | ₩77,635 | ₩74,201 | ₩77,018 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩78,158 | ₩78,279 | ₩76,817 | ₩76,951 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩78,051 | ₩79,755 | ₩78,051 | ₩78,628 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,696 | ₩78,386 | ₩76,696 | ₩77,581 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩77,393 | ₩77,648 | ₩75,891 | ₩76,320 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩79,178 | ₩79,178 | ₩76,602 | ₩77,648 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,580 | ₩80,492 | ₩78,815 | ₩79,822 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,492 | ₩81,713 | ₩79,486 | ₩80,170 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,602 | ₩81,056 | ₩76,401 | ₩80,734 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,996 | ₩79,996 | ₩78,011 | ₩79,124 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,902 | ₩80,640 | ₩78,480 | ₩79,822 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩80,358 | ₩82,760 | ₩78,815 | ₩81,888 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,960 | ₩85,872 | ₩80,989 | ₩85,282 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,983 | ₩92,633 | ₩90,366 | ₩92,620 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩94,351 | ₩94,552 | ₩92,566 | ₩93,358 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩94,444 | ₩94,807 | ₩90,997 | ₩93,371 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,968 | ₩95,719 | ₩94,176 | ₩94,646 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,674 | ₩93,411 | ₩92,271 | ₩92,727 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,970 | ₩91,895 | ₩90,098 | ₩90,380 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩90,339 | ₩92,566 | ₩90,339 | ₩92,338 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩88,367 | ₩90,621 | ₩88,367 | ₩90,058 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩87,093 | ₩87,965 | ₩86,690 | ₩87,039 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,676 | ₩88,676 | ₩85,376 | ₩86,959 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,871 | ₩88,649 | ₩86,583 | ₩88,032 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,615 | ₩91,171 | ₩87,307 | ₩87,750 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,623 | ₩87,629 | ₩86,020 | ₩87,629 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩85,241 | ₩86,181 | ₩85,174 | ₩85,496 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩84,182 | ₩85,443 | ₩83,685 | ₩85,268 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,538 | ₩84,960 | ₩83,202 | ₩84,879 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,585 | ₩84,034 | ₩82,572 | ₩83,310 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩85,215 | ₩85,215 | ₩81,579 | ₩82,438 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩83,216 | ₩84,141 | ₩81,660 | ₩82,854 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩79,379 | ₩81,592 | ₩79,124 | ₩80,720 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩80,090 | ₩80,559 | ₩78,923 | ₩79,580 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,638 | ₩85,322 | ₩80,492 | ₩82,813 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩87,361 | ₩87,857 | ₩86,033 | ₩86,811 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩83,216 | ₩85,188 | ₩83,216 | ₩84,906 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩85,416 | ₩85,416 | ₩83,618 | ₩83,618 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩84,007 | ₩85,470 | ₩83,202 | ₩85,067 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,982 | ₩83,591 | ₩81,982 | ₩83,202 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩81,284 | ₩81,539 | ₩79,902 | ₩80,774 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,842 | ₩80,881 | ₩78,708 | ₩80,586 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,931 | ₩75,931 | ₩73,986 | ₩74,066 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,600 | ₩80,895 | ₩78,936 | ₩79,191 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩79,097 | ₩80,144 | ₩79,017 | ₩79,741 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩79,419 | ₩81,378 | ₩79,339 | ₩80,774 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩71,383 | ₩72,711 | ₩71,383 | ₩72,175 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,841 | ₩71,316 | ₩69,841 | ₩71,196 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,586 | ₩69,841 | ₩68,660 | ₩68,969 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,799 | ₩72,108 | ₩70,578 | ₩70,994 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,766 | ₩72,564 | ₩70,565 | ₩72,229 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩71,128 | ₩71,437 | ₩70,324 | ₩71,048 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,444 | ₩71,705 | ₩69,975 | ₩71,705 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩71,383 | ₩71,638 | ₩71,115 | ₩71,383 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,746 | ₩72,322 | ₩71,504 | ₩71,678 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩73,101 | ₩73,490 | ₩72,711 | ₩72,913 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩72,202 | ₩72,859 | ₩72,148 | ₩72,524 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩72,336 | ₩73,704 | ₩72,336 | ₩73,329 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,425 | ₩70,122 | ₩69,384 | ₩69,827 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,901 | ₩69,666 | ₩68,901 | ₩69,572 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩69,089 | ₩69,478 | ₩68,419 | ₩68,432 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,733 | ₩70,927 | ₩69,545 | ₩69,693 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩71,370 | ₩71,974 | ₩70,806 | ₩70,941 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,410 | ₩71,853 | ₩70,739 | ₩70,780 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,980 | ₩73,516 | ₩72,510 | ₩73,248 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩72,309 | ₩73,181 | ₩71,638 | ₩72,242 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,967 | ₩71,987 | ₩70,967 | ₩71,544 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩72,363 | ₩73,342 | ₩71,826 | ₩73,047 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩72,041 | ₩72,550 | ₩71,826 | ₩72,376 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,846 | ₩73,020 | ₩72,041 | ₩72,430 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩71,155 | ₩72,403 | ₩70,954 | ₩71,088 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,645 | ₩70,806 | ₩69,760 | ₩70,109 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩71,142 | ₩71,652 | ₩70,672 | ₩71,383 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩71,222 | ₩71,692 | ₩70,686 | ₩71,357 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩71,048 | ₩71,947 | ₩70,726 | ₩71,276 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,772 | ₩71,786 | ₩71,102 | ₩71,209 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,631 | ₩73,785 | ₩72,443 | ₩73,731 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩69,358 | ₩70,189 | ₩68,915 | ₩70,082 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,747 | ₩70,297 | ₩69,103 | ₩70,163 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩71,142 | ₩72,027 | ₩70,082 | ₩71,705 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩74,026 | ₩75,073 | ₩72,148 | ₩72,309 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,564 | ₩72,980 | ₩71,786 | ₩72,148 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,678 | ₩73,181 | ₩71,678 | ₩72,765 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,987 | ₩72,993 | ₩71,678 | ₩71,893 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩72,242 | ₩73,369 | ₩71,611 | ₩72,792 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,785 | ₩74,254 | ₩72,631 | ₩72,980 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩73,248 | ₩74,080 | ₩73,248 | ₩73,932 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩70,069 | ₩71,115 | ₩70,069 | ₩70,645 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,841 | ₩71,276 | ₩69,841 | ₩71,196 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩69,022 | ₩69,921 | ₩68,419 | ₩69,465 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,665 | ₩71,665 | ₩70,726 | ₩70,941 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,833 | ₩72,161 | ₩70,230 | ₩72,108 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,738 | ₩73,342 | ₩71,839 | ₩72,135 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,516 | ₩73,946 | ₩72,980 | ₩73,503 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩73,396 | ₩73,731 | ₩72,524 | ₩73,275 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩75,260 | ₩75,327 | ₩73,610 | ₩74,107 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,790 | ₩77,809 | ₩76,535 | ₩77,098 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩75,046 | ₩75,810 | ₩74,952 | ₩75,354 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,946 | ₩75,596 | ₩73,422 | ₩75,421 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩75,126 | ₩75,582 | ₩74,294 | ₩75,113 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩71,289 | ₩72,229 | ₩71,289 | ₩72,108 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,692 | ₩72,296 | ₩70,632 | ₩71,222 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,773 | ₩69,773 | ₩68,606 | ₩68,928 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,967 | ₩70,967 | ₩69,975 | ₩70,592 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,419 | ₩70,391 | ₩68,419 | ₩70,297 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,520 | ₩68,741 | ₩67,479 | ₩68,338 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩66,285 | ₩66,661 | ₩65,964 | ₩66,299 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,482 | ₩66,379 | ₩63,482 | ₩66,312 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩64,032 | ₩64,635 | ₩63,723 | ₩64,354 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,663 | ₩62,704 | ₩60,356 | ₩60,544 | -3.38% | 21.9만 |
|---|