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 | ₩76,910 | ₩77,165 | ₩76,428 | ₩77,085 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,905 | ₩76,763 | ₩75,770 | ₩76,106 | +0.27% | 22.9만 |
| 2026.10.07 | ₩76,226 | ₩76,226 | ₩74,912 | ₩75,449 | -1.02% | 19.2만 |
| 2026.10.06 | ₩79,230 | ₩79,767 | ₩78,640 | ₩78,774 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,916 | ₩78,560 | ₩77,809 | ₩78,091 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,857 | ₩77,930 | ₩76,816 | ₩77,232 | +0.49% | 17.1만 |
| 2026.10.01 | ₩75,207 | ₩76,267 | ₩74,416 | ₩75,274 | +0.09% | 17.5만 |
| 2026.09.30 | ₩75,811 | ₩76,508 | ₩75,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,650 |
| -0.21% |
| 11.5만 |
| 2026.09.29 | ₩75,811 | ₩75,811 | ₩74,698 | ₩75,583 | -0.30% | 21.8만 |
|---|
| 2026.09.28 | ₩77,004 | ₩78,359 | ₩77,004 | ₩77,567 | +0.73% | 20.3만 |
|---|
| 2026.09.25 | ₩75,596 | ₩76,816 | ₩75,596 | ₩76,374 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | ₩75,113 | ₩75,770 | ₩74,631 | ₩75,180 | +0.09% | 19.8만 |
|---|
| 2026.09.23 | ₩76,307 | ₩76,441 | ₩75,221 | ₩75,462 | -1.11% | 26.9만 |
|---|
| 2026.09.22 | ₩78,050 | ₩79,297 | ₩77,903 | ₩79,190 | +1.46% | 15.6만 |
|---|
| 2026.09.21 | ₩79,016 | ₩79,016 | ₩77,433 | ₩77,876 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,855 | ₩78,855 | ₩77,997 | ₩78,064 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,920 | ₩81,135 | ₩80,518 | ₩80,585 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | ₩81,068 | ₩81,068 | ₩78,345 | ₩79,378 | -2.08% | 19.3만 |
|---|
| 2026.09.15 | ₩82,087 | ₩82,503 | ₩81,309 | ₩81,939 | -0.18% | 19.2만 |
|---|
| 2026.09.14 | ₩80,424 | ₩80,987 | ₩79,874 | ₩79,981 | -0.55% | 20.5만 |
|---|
| 2026.09.11 | ₩83,830 | ₩84,474 | ₩83,777 | ₩84,407 | +0.69% | 19.1만 |
|---|
| 2026.09.10 | ₩82,985 | ₩83,146 | ₩82,141 | ₩82,610 | -0.45% | 20.3만 |
|---|
| 2026.09.09 | ₩83,643 | ₩84,514 | ₩83,602 | ₩83,777 | +0.16% | 25만 |
|---|
| 2026.09.08 | ₩83,146 | ₩83,348 | ₩82,342 | ₩82,489 | -0.79% | 19.4만 |
|---|
| 2026.09.04 | ₩83,120 | ₩84,179 | ₩83,093 | ₩84,139 | +1.23% | 19.4만 |
|---|
| 2026.09.03 | ₩84,568 | ₩84,984 | ₩83,736 | ₩84,662 | +0.11% | 24.6만 |
|---|
| 2026.09.02 | ₩81,644 | ₩82,878 | ₩81,403 | ₩82,382 | +0.90% | 17.8만 |
|---|
| 2026.09.01 | ₩81,792 | ₩83,146 | ₩81,631 | ₩81,953 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,476 | ₩82,824 | ₩81,993 | ₩82,275 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩82,167 | ₩82,208 | ₩80,075 | ₩80,799 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩82,167 | ₩82,342 | ₩81,081 | ₩82,006 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,660 | ₩79,660 | ₩78,144 | ₩78,359 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩79,137 | ₩79,914 | ₩78,774 | ₩79,686 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,694 | ₩79,888 | ₩78,506 | ₩78,667 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,575 | ₩77,849 | ₩76,173 | ₩76,897 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,790 | ₩77,447 | ₩76,454 | ₩76,816 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩78,091 | ₩79,190 | ₩77,192 | ₩77,876 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,723 | ₩77,594 | ₩76,052 | ₩76,468 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩79,123 | ₩79,365 | ₩78,359 | ₩79,217 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,740 | ₩79,740 | ₩78,506 | ₩78,587 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩76,240 | ₩76,495 | ₩75,811 | ₩75,878 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,843 | ₩76,964 | ₩76,213 | ₩76,562 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,857 | ₩77,688 | ₩76,267 | ₩76,602 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩78,989 | ₩79,525 | ₩78,023 | ₩78,265 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩78,158 | ₩78,318 | ₩76,401 | ₩77,474 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,880 | ₩75,449 | ₩73,880 | ₩75,207 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,880 | ₩74,148 | ₩73,088 | ₩73,477 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩74,175 | ₩74,255 | ₩72,994 | ₩73,330 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,902 | ₩71,492 | ₩70,218 | ₩70,996 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩73,182 | ₩73,182 | ₩70,916 | ₩71,305 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩69,079 | ₩73,222 | ₩69,079 | ₩73,075 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩67,107 | ₩67,107 | ₩65,042 | ₩65,283 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,609 | ₩69,709 | ₩68,301 | ₩68,663 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,613 | ₩71,881 | ₩70,621 | ₩71,211 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩71,211 | ₩71,372 | ₩70,138 | ₩70,192 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩72,015 | ₩73,075 | ₩71,023 | ₩71,533 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩69,320 | ₩70,218 | ₩68,690 | ₩69,481 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩69,293 | ₩69,441 | ₩68,368 | ₩69,414 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩68,193 | ₩68,636 | ₩67,335 | ₩67,898 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,402 | ₩68,998 | ₩67,161 | ₩68,126 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,467 | ₩69,467 | ₩68,555 | ₩68,663 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,755 | ₩71,077 | ₩68,851 | ₩69,588 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,508 | ₩69,910 | ₩68,783 | ₩69,213 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,467 | ₩70,004 | ₩68,529 | ₩68,690 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,655 | ₩71,104 | ₩69,655 | ₩70,111 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩67,040 | ₩67,295 | ₩66,517 | ₩67,094 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,973 | ₩68,904 | ₩66,785 | ₩68,797 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩68,301 | ₩69,213 | ₩67,684 | ₩68,730 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,634 | ₩71,372 | ₩69,521 | ₩69,682 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,408 | ₩70,741 | ₩68,408 | ₩69,897 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,670 | ₩68,032 | ₩66,933 | ₩67,067 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,931 | ₩69,146 | ₩68,140 | ₩68,904 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,586 | ₩71,707 | ₩70,688 | ₩71,492 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,919 | ₩67,335 | ₩66,316 | ₩67,000 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩71,130 | ₩71,667 | ₩69,306 | ₩69,964 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,914 | ₩72,914 | ₩71,090 | ₩71,774 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩70,983 | ₩73,812 | ₩70,674 | ₩72,525 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,937 | ₩78,251 | ₩76,468 | ₩77,567 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩81,027 | ₩81,805 | ₩80,907 | ₩81,390 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,821 | ₩86,821 | ₩83,844 | ₩83,911 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,511 | ₩88,511 | ₩86,137 | ₩86,445 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,578 | ₩88,658 | ₩87,237 | ₩87,451 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,487 | ₩85,426 | ₩83,750 | ₩84,917 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,968 | ₩82,181 | ₩79,177 | ₩82,006 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩80,156 | ₩80,960 | ₩78,761 | ₩78,761 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,677 | ₩82,677 | ₩79,257 | ₩80,974 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,794 | ₩81,738 | ₩79,794 | ₩81,564 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,777 | ₩84,581 | ₩81,577 | ₩82,597 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,813 | ₩90,495 | ₩87,344 | ₩89,409 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,488 | ₩92,641 | ₩90,777 | ₩91,904 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,900 | ₩92,534 | ₩88,900 | ₩92,453 | +4.00% | 54.6만 |
|---|
| 2026.06.01 | ₩92,815 | ₩94,773 | ₩91,997 | ₩94,022 | +1.30% | 31만 |
|---|
| 2026.05.29 | ₩95,162 | ₩95,216 | ₩93,607 | ₩95,082 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,680 | ₩97,134 | ₩92,655 | ₩96,396 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩96,249 | ₩96,597 | ₩93,647 | ₩95,739 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,701 | ₩102,002 | ₩100,044 | ₩101,224 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩100,205 | ₩100,647 | ₩99,373 | ₩99,937 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩98,381 | ₩100,325 | ₩98,207 | ₩99,722 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩94,237 | ₩97,362 | ₩93,888 | ₩97,228 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩96,249 | ₩100,795 | ₩96,168 | ₩99,615 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,613 | ₩108,613 | ₩104,644 | ₩105,448 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,569 | ₩106,964 | ₩103,879 | ₩106,454 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩111,228 | ₩111,523 | ₩109,525 | ₩110,839 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,701 | ₩110,920 | ₩107,514 | ₩110,290 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩107,084 | ₩111,309 | ₩106,038 | ₩111,027 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,679 | ₩119,436 | ₩116,472 | ₩118,832 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩119,369 | ₩123,915 | ₩119,369 | ₩123,003 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,796 | ₩122,855 | ₩118,846 | ₩119,275 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩117,075 | ₩118,685 | ₩115,694 | ₩118,323 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩112,167 | ₩114,742 | ₩112,167 | ₩114,420 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩112,516 | ₩113,682 | ₩110,129 | ₩110,129 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩105,274 | ₩107,487 | ₩105,153 | ₩105,556 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,584 | ₩106,575 | ₩103,584 | ₩106,481 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,676 | ₩105,810 | ₩102,377 | ₩102,471 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩103,987 | ₩104,295 | ₩101,948 | ₩101,948 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,570 | ₩96,785 | ₩95,001 | ₩95,243 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,875 | ₩94,385 | ₩92,976 | ₩94,076 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩93,204 | ₩93,955 | ₩90,790 | ₩91,501 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩94,344 | ₩94,988 | ₩94,076 | ₩94,800 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,618 | ₩95,994 | ₩92,681 | ₩92,695 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩90,066 | ₩90,334 | ₩89,516 | ₩89,905 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,511 | ₩90,992 | ₩88,511 | ₩89,342 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩84,380 | ₩85,104 | ₩84,125 | ₩84,474 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,938 | ₩84,474 | ₩83,455 | ₩83,803 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩84,166 | ₩84,166 | ₩82,932 | ₩83,830 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩82,342 | ₩84,179 | ₩81,980 | ₩83,911 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,487 | ₩85,332 | ₩84,085 | ₩84,675 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,790 | ₩85,748 | ₩83,468 | ₩85,198 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩82,261 | ₩85,091 | ₩82,261 | ₩84,635 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩78,318 | ₩78,318 | ₩77,098 | ₩78,198 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,466 | ₩79,123 | ₩77,795 | ₩78,453 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,663 | ₩78,386 | ₩75,140 | ₩78,064 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,715 | ₩79,525 | ₩77,608 | ₩78,614 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,931 | ₩78,439 | ₩75,355 | ₩78,439 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,468 | ₩77,380 | ₩75,301 | ₩75,583 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,744 | ₩76,937 | ₩75,100 | ₩75,690 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,428 | ₩77,125 | ₩75,636 | ₩75,770 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,506 | ₩78,506 | ₩76,669 | ₩77,527 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,441 | ₩77,863 | ₩75,838 | ₩77,393 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,441 | ₩78,077 | ₩76,025 | ₩77,554 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,763 | ₩77,527 | ₩74,443 | ₩74,671 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩74,336 | ₩77,608 | ₩74,175 | ₩76,991 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩78,131 | ₩78,251 | ₩76,790 | ₩76,924 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩78,023 | ₩79,727 | ₩78,023 | ₩78,600 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,669 | ₩78,359 | ₩76,669 | ₩77,554 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩77,366 | ₩77,621 | ₩75,864 | ₩76,293 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩79,150 | ₩79,150 | ₩76,575 | ₩77,621 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,552 | ₩80,464 | ₩78,788 | ₩79,794 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,464 | ₩81,685 | ₩79,458 | ₩80,142 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,575 | ₩81,027 | ₩76,374 | ₩80,706 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,968 | ₩79,968 | ₩77,983 | ₩79,096 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,874 | ₩80,612 | ₩78,453 | ₩79,794 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩80,330 | ₩82,731 | ₩78,788 | ₩81,859 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,930 | ₩85,842 | ₩80,960 | ₩85,252 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,951 | ₩92,601 | ₩90,334 | ₩92,587 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩94,317 | ₩94,519 | ₩92,534 | ₩93,325 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩94,411 | ₩94,773 | ₩90,965 | ₩93,338 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,934 | ₩95,685 | ₩94,143 | ₩94,612 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,641 | ₩93,379 | ₩92,239 | ₩92,695 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,938 | ₩91,863 | ₩90,066 | ₩90,348 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩90,308 | ₩92,534 | ₩90,308 | ₩92,306 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩88,336 | ₩90,589 | ₩88,336 | ₩90,026 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩87,062 | ₩87,934 | ₩86,660 | ₩87,009 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,645 | ₩88,645 | ₩85,346 | ₩86,928 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,840 | ₩88,618 | ₩86,553 | ₩88,001 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,583 | ₩91,139 | ₩87,277 | ₩87,719 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,593 | ₩87,599 | ₩85,989 | ₩87,599 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩85,212 | ₩86,150 | ₩85,145 | ₩85,466 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩84,152 | ₩85,413 | ₩83,656 | ₩85,238 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,508 | ₩84,930 | ₩83,173 | ₩84,849 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,556 | ₩84,005 | ₩82,543 | ₩83,280 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩85,185 | ₩85,185 | ₩81,550 | ₩82,409 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩83,187 | ₩84,112 | ₩81,631 | ₩82,824 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩79,351 | ₩81,564 | ₩79,096 | ₩80,692 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩80,062 | ₩80,531 | ₩78,895 | ₩79,552 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,608 | ₩85,292 | ₩80,464 | ₩82,784 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩87,330 | ₩87,827 | ₩86,003 | ₩86,781 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩83,187 | ₩85,158 | ₩83,187 | ₩84,876 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩85,386 | ₩85,386 | ₩83,589 | ₩83,589 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩83,978 | ₩85,440 | ₩83,173 | ₩85,037 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,953 | ₩83,562 | ₩81,953 | ₩83,173 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩81,255 | ₩81,510 | ₩79,874 | ₩80,746 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,815 | ₩80,853 | ₩78,681 | ₩80,558 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,905 | ₩75,905 | ₩73,960 | ₩74,040 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,571 | ₩80,867 | ₩78,909 | ₩79,163 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩79,069 | ₩80,116 | ₩78,989 | ₩79,713 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩79,391 | ₩81,349 | ₩79,311 | ₩80,746 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩71,358 | ₩72,686 | ₩71,358 | ₩72,150 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,816 | ₩71,291 | ₩69,816 | ₩71,171 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,561 | ₩69,816 | ₩68,636 | ₩68,944 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,774 | ₩72,083 | ₩70,554 | ₩70,969 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,741 | ₩72,538 | ₩70,540 | ₩72,203 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩71,104 | ₩71,412 | ₩70,299 | ₩71,023 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,420 | ₩71,680 | ₩69,950 | ₩71,680 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩71,358 | ₩71,613 | ₩71,090 | ₩71,358 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,720 | ₩72,297 | ₩71,479 | ₩71,653 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩73,075 | ₩73,464 | ₩72,686 | ₩72,887 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩72,176 | ₩72,834 | ₩72,123 | ₩72,498 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩72,310 | ₩73,678 | ₩72,310 | ₩73,303 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,400 | ₩70,098 | ₩69,360 | ₩69,803 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,877 | ₩69,642 | ₩68,877 | ₩69,548 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩69,065 | ₩69,454 | ₩68,395 | ₩68,408 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,709 | ₩70,902 | ₩69,521 | ₩69,669 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩71,345 | ₩71,948 | ₩70,782 | ₩70,916 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,385 | ₩71,828 | ₩70,715 | ₩70,755 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,954 | ₩73,491 | ₩72,485 | ₩73,222 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩72,284 | ₩73,155 | ₩71,613 | ₩72,217 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,943 | ₩71,962 | ₩70,943 | ₩71,519 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩72,337 | ₩73,316 | ₩71,801 | ₩73,021 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩72,015 | ₩72,525 | ₩71,801 | ₩72,351 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,820 | ₩72,994 | ₩72,015 | ₩72,404 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩71,130 | ₩72,378 | ₩70,929 | ₩71,063 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,621 | ₩70,782 | ₩69,736 | ₩70,084 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩71,117 | ₩71,627 | ₩70,648 | ₩71,358 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩71,197 | ₩71,667 | ₩70,661 | ₩71,332 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩71,023 | ₩71,922 | ₩70,701 | ₩71,251 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,747 | ₩71,761 | ₩71,077 | ₩71,184 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,606 | ₩73,759 | ₩72,418 | ₩73,705 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩69,333 | ₩70,165 | ₩68,891 | ₩70,057 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,722 | ₩70,272 | ₩69,079 | ₩70,138 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩71,117 | ₩72,002 | ₩70,057 | ₩71,680 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩74,000 | ₩75,046 | ₩72,123 | ₩72,284 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,538 | ₩72,954 | ₩71,761 | ₩72,123 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,653 | ₩73,155 | ₩71,653 | ₩72,740 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,962 | ₩72,968 | ₩71,653 | ₩71,868 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩72,217 | ₩73,343 | ₩71,586 | ₩72,766 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,759 | ₩74,228 | ₩72,606 | ₩72,954 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩73,222 | ₩74,054 | ₩73,222 | ₩73,906 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩70,044 | ₩71,090 | ₩70,044 | ₩70,621 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,816 | ₩71,251 | ₩69,816 | ₩71,171 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩68,998 | ₩69,897 | ₩68,395 | ₩69,441 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,640 | ₩71,640 | ₩70,701 | ₩70,916 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,808 | ₩72,136 | ₩70,205 | ₩72,083 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,713 | ₩73,316 | ₩71,814 | ₩72,109 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,491 | ₩73,920 | ₩72,954 | ₩73,477 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩73,370 | ₩73,705 | ₩72,498 | ₩73,249 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩75,234 | ₩75,301 | ₩73,585 | ₩74,081 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,763 | ₩77,782 | ₩76,508 | ₩77,071 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩75,019 | ₩75,784 | ₩74,926 | ₩75,328 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,920 | ₩75,569 | ₩73,397 | ₩75,395 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩75,100 | ₩75,556 | ₩74,268 | ₩75,087 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩71,264 | ₩72,203 | ₩71,264 | ₩72,083 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,667 | ₩72,270 | ₩70,607 | ₩71,197 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,749 | ₩69,749 | ₩68,582 | ₩68,904 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,943 | ₩70,943 | ₩69,950 | ₩70,567 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,395 | ₩70,366 | ₩68,395 | ₩70,272 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,496 | ₩68,716 | ₩67,456 | ₩68,314 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩66,262 | ₩66,638 | ₩65,940 | ₩66,276 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,459 | ₩66,356 | ₩63,459 | ₩66,289 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩64,009 | ₩64,613 | ₩63,701 | ₩64,331 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,641 | ₩62,682 | ₩60,335 | ₩60,522 | -3.38% | 21.9만 |
|---|