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 | ₩76,518 | ₩76,771 | ₩76,037 | ₩76,691 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,517 | ₩76,371 | ₩75,383 | ₩75,717 | +0.27% | 22.9만 |
| 2026.10.07 | ₩75,837 | ₩75,837 | ₩74,530 | ₩75,063 | -1.02% | 19.2만 |
| 2026.10.06 | ₩78,826 | ₩79,359 | ₩78,239 | ₩78,372 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,518 | ₩78,159 | ₩77,411 | ₩77,692 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,464 | ₩77,532 | ₩76,424 | ₩76,838 | +0.49% | 17.1만 |
| 2026.10.01 | ₩74,823 | ₩75,877 | ₩74,036 | ₩74,890 | +0.09% | 17.5만 |
| 2026.09.30 | ₩75,423 | ₩76,117 | ₩75,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,263 |
| -0.21% |
| 11.5만 |
| 2026.09.29 | ₩75,423 | ₩75,423 | ₩74,316 | ₩75,197 | -0.30% | 21.8만 |
|---|
| 2026.09.28 | ₩76,611 | ₩77,958 | ₩76,611 | ₩77,171 | +0.73% | 20.3만 |
|---|
| 2026.09.25 | ₩75,210 | ₩76,424 | ₩75,210 | ₩75,984 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | ₩74,730 | ₩75,383 | ₩74,249 | ₩74,796 | +0.09% | 19.8만 |
|---|
| 2026.09.23 | ₩75,917 | ₩76,051 | ₩74,836 | ₩75,077 | -1.11% | 26.9만 |
|---|
| 2026.09.22 | ₩77,652 | ₩78,892 | ₩77,505 | ₩78,786 | +1.46% | 15.6만 |
|---|
| 2026.09.21 | ₩78,612 | ₩78,612 | ₩77,038 | ₩77,478 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,452 | ₩78,452 | ₩77,598 | ₩77,665 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,507 | ₩80,720 | ₩80,107 | ₩80,173 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | ₩80,654 | ₩80,654 | ₩77,945 | ₩78,972 | -2.08% | 19.3만 |
|---|
| 2026.09.15 | ₩81,668 | ₩82,081 | ₩80,894 | ₩81,521 | -0.18% | 19.2만 |
|---|
| 2026.09.14 | ₩80,013 | ₩80,574 | ₩79,466 | ₩79,573 | -0.55% | 20.5만 |
|---|
| 2026.09.11 | ₩83,402 | ₩84,043 | ₩83,349 | ₩83,976 | +0.69% | 19.1만 |
|---|
| 2026.09.10 | ₩82,562 | ₩82,722 | ₩81,721 | ₩82,188 | -0.45% | 20.3만 |
|---|
| 2026.09.09 | ₩83,215 | ₩84,083 | ₩83,175 | ₩83,349 | +0.16% | 25만 |
|---|
| 2026.09.08 | ₩82,722 | ₩82,922 | ₩81,921 | ₩82,068 | -0.79% | 19.4만 |
|---|
| 2026.09.04 | ₩82,695 | ₩83,749 | ₩82,668 | ₩83,709 | +1.23% | 19.4만 |
|---|
| 2026.09.03 | ₩84,136 | ₩84,550 | ₩83,309 | ₩84,229 | +0.11% | 24.6만 |
|---|
| 2026.09.02 | ₩81,227 | ₩82,455 | ₩80,987 | ₩81,961 | +0.90% | 17.8만 |
|---|
| 2026.09.01 | ₩81,374 | ₩82,722 | ₩81,214 | ₩81,534 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,055 | ₩82,401 | ₩81,574 | ₩81,854 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩81,748 | ₩81,788 | ₩79,666 | ₩80,387 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩81,748 | ₩81,921 | ₩80,667 | ₩81,588 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,253 | ₩79,253 | ₩77,745 | ₩77,958 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩78,732 | ₩79,506 | ₩78,372 | ₩79,279 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,292 | ₩79,479 | ₩78,105 | ₩78,265 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,184 | ₩77,451 | ₩75,784 | ₩76,504 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,397 | ₩77,051 | ₩76,064 | ₩76,424 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩77,692 | ₩78,786 | ₩76,798 | ₩77,478 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,331 | ₩77,198 | ₩75,664 | ₩76,077 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩78,719 | ₩78,959 | ₩77,958 | ₩78,812 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,333 | ₩79,333 | ₩78,105 | ₩78,185 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩75,850 | ₩76,104 | ₩75,423 | ₩75,490 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,451 | ₩76,571 | ₩75,824 | ₩76,171 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,464 | ₩77,291 | ₩75,877 | ₩76,211 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩78,586 | ₩79,119 | ₩77,625 | ₩77,865 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩77,758 | ₩77,918 | ₩76,011 | ₩77,078 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,502 | ₩75,063 | ₩73,502 | ₩74,823 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,502 | ₩73,769 | ₩72,715 | ₩73,102 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩73,796 | ₩73,876 | ₩72,622 | ₩72,955 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,540 | ₩71,127 | ₩69,860 | ₩70,634 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩72,808 | ₩72,808 | ₩70,554 | ₩70,940 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩68,726 | ₩72,848 | ₩68,726 | ₩72,702 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩66,764 | ₩66,764 | ₩64,710 | ₩64,950 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,259 | ₩69,353 | ₩67,952 | ₩68,312 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,247 | ₩71,514 | ₩70,260 | ₩70,847 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩70,847 | ₩71,007 | ₩69,780 | ₩69,833 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩71,648 | ₩72,702 | ₩70,660 | ₩71,167 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩68,966 | ₩69,860 | ₩68,339 | ₩69,126 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩68,939 | ₩69,086 | ₩68,019 | ₩69,059 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩67,845 | ₩68,285 | ₩66,991 | ₩67,552 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,058 | ₩68,646 | ₩66,818 | ₩67,778 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,113 | ₩69,113 | ₩68,205 | ₩68,312 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,393 | ₩70,714 | ₩68,499 | ₩69,233 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,153 | ₩69,553 | ₩68,432 | ₩68,859 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,113 | ₩69,646 | ₩68,179 | ₩68,339 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,299 | ₩70,740 | ₩69,299 | ₩69,753 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩66,698 | ₩66,951 | ₩66,177 | ₩66,751 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,631 | ₩68,552 | ₩66,444 | ₩68,445 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩67,952 | ₩68,859 | ₩67,338 | ₩68,379 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,273 | ₩71,007 | ₩69,166 | ₩69,326 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,059 | ₩70,380 | ₩68,059 | ₩69,540 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,325 | ₩67,685 | ₩66,591 | ₩66,724 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,579 | ₩68,792 | ₩67,792 | ₩68,552 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,221 | ₩71,341 | ₩70,327 | ₩71,127 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,578 | ₩66,991 | ₩65,977 | ₩66,658 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩70,767 | ₩71,301 | ₩68,952 | ₩69,606 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,542 | ₩72,542 | ₩70,727 | ₩71,407 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩70,620 | ₩73,435 | ₩70,313 | ₩72,155 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,544 | ₩77,852 | ₩76,077 | ₩77,171 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩80,614 | ₩81,387 | ₩80,493 | ₩80,974 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,377 | ₩86,377 | ₩83,415 | ₩83,482 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,059 | ₩88,059 | ₩85,697 | ₩86,004 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,125 | ₩88,205 | ₩86,791 | ₩87,004 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,056 | ₩84,990 | ₩83,322 | ₩84,483 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,560 | ₩81,761 | ₩78,772 | ₩81,588 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩79,746 | ₩80,547 | ₩78,359 | ₩78,359 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,255 | ₩82,255 | ₩78,852 | ₩80,560 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,386 | ₩81,321 | ₩79,386 | ₩81,147 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,349 | ₩84,149 | ₩81,161 | ₩82,175 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,365 | ₩90,033 | ₩86,898 | ₩88,952 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,020 | ₩92,168 | ₩90,313 | ₩91,434 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,445 | ₩92,061 | ₩88,445 | ₩91,981 | +4.00% | 54.6만 |
|---|
| 2026.06.01 | ₩92,341 | ₩94,289 | ₩91,527 | ₩93,542 | +1.30% | 31만 |
|---|
| 2026.05.29 | ₩94,676 | ₩94,730 | ₩93,129 | ₩94,596 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,196 | ₩96,638 | ₩92,181 | ₩95,904 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩95,757 | ₩96,104 | ₩93,169 | ₩95,250 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,187 | ₩101,481 | ₩99,533 | ₩100,707 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩99,693 | ₩100,133 | ₩98,866 | ₩99,426 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩97,878 | ₩99,813 | ₩97,705 | ₩99,213 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩93,756 | ₩96,864 | ₩93,409 | ₩96,731 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩95,757 | ₩100,280 | ₩95,677 | ₩99,106 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,058 | ₩108,058 | ₩104,109 | ₩104,910 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,030 | ₩106,417 | ₩103,349 | ₩105,910 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩110,660 | ₩110,954 | ₩108,966 | ₩110,273 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,151 | ₩110,353 | ₩106,964 | ₩109,726 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩106,537 | ₩110,740 | ₩105,497 | ₩110,460 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,078 | ₩118,826 | ₩115,877 | ₩118,225 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩118,759 | ₩123,282 | ₩118,759 | ₩122,375 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,174 | ₩122,228 | ₩118,239 | ₩118,666 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩116,477 | ₩118,078 | ₩115,103 | ₩117,718 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩111,594 | ₩114,156 | ₩111,594 | ₩113,836 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩111,941 | ₩113,102 | ₩109,566 | ₩109,566 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩104,736 | ₩106,938 | ₩104,616 | ₩105,016 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,055 | ₩106,030 | ₩103,055 | ₩105,937 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,137 | ₩105,270 | ₩101,854 | ₩101,948 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩103,455 | ₩103,762 | ₩101,427 | ₩101,427 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,077 | ₩96,291 | ₩94,516 | ₩94,756 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,395 | ₩93,902 | ₩92,501 | ₩93,596 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩92,728 | ₩93,475 | ₩90,327 | ₩91,034 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩93,862 | ₩94,503 | ₩93,596 | ₩94,316 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,130 | ₩95,503 | ₩92,208 | ₩92,221 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩89,606 | ₩89,873 | ₩89,059 | ₩89,446 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,059 | ₩90,527 | ₩88,059 | ₩88,886 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩83,949 | ₩84,670 | ₩83,696 | ₩84,043 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,509 | ₩84,043 | ₩83,029 | ₩83,375 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩83,736 | ₩83,736 | ₩82,508 | ₩83,402 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩81,921 | ₩83,749 | ₩81,561 | ₩83,482 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,056 | ₩84,896 | ₩83,656 | ₩84,243 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,362 | ₩85,310 | ₩83,042 | ₩84,763 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩81,841 | ₩84,656 | ₩81,841 | ₩84,203 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩77,918 | ₩77,918 | ₩76,704 | ₩77,798 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,065 | ₩78,719 | ₩77,398 | ₩78,052 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,277 | ₩77,985 | ₩74,756 | ₩77,665 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,318 | ₩79,119 | ₩77,211 | ₩78,212 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,544 | ₩78,039 | ₩74,970 | ₩78,039 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,077 | ₩76,984 | ₩74,916 | ₩75,197 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,357 | ₩76,544 | ₩74,716 | ₩75,303 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,037 | ₩76,731 | ₩75,250 | ₩75,383 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,105 | ₩78,105 | ₩76,277 | ₩77,131 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,051 | ₩77,465 | ₩75,450 | ₩76,998 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,051 | ₩77,678 | ₩75,637 | ₩77,158 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,371 | ₩77,131 | ₩74,063 | ₩74,289 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩73,956 | ₩77,211 | ₩73,796 | ₩76,598 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩77,732 | ₩77,852 | ₩76,397 | ₩76,531 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩77,625 | ₩79,319 | ₩77,625 | ₩78,199 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,277 | ₩77,958 | ₩76,277 | ₩77,158 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩76,971 | ₩77,225 | ₩75,477 | ₩75,904 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩78,746 | ₩78,746 | ₩76,184 | ₩77,225 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,146 | ₩80,053 | ₩78,385 | ₩79,386 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,053 | ₩81,267 | ₩79,053 | ₩79,733 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,184 | ₩80,614 | ₩75,984 | ₩80,293 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,560 | ₩79,560 | ₩77,585 | ₩78,692 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,466 | ₩80,200 | ₩78,052 | ₩79,386 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩79,920 | ₩82,308 | ₩78,385 | ₩81,441 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,496 | ₩85,403 | ₩80,547 | ₩84,816 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,487 | ₩92,128 | ₩89,873 | ₩92,115 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩93,836 | ₩94,036 | ₩92,061 | ₩92,848 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩93,929 | ₩94,289 | ₩90,500 | ₩92,862 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,449 | ₩95,197 | ₩93,662 | ₩94,129 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,168 | ₩92,902 | ₩91,768 | ₩92,221 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,473 | ₩91,394 | ₩89,606 | ₩89,886 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩89,846 | ₩92,061 | ₩89,846 | ₩91,834 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩87,885 | ₩90,127 | ₩87,885 | ₩89,566 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩86,618 | ₩87,485 | ₩86,217 | ₩86,564 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,192 | ₩88,192 | ₩84,910 | ₩86,484 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,391 | ₩88,165 | ₩86,111 | ₩87,552 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,126 | ₩90,674 | ₩86,831 | ₩87,271 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,151 | ₩87,151 | ₩85,550 | ₩87,151 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩84,776 | ₩85,710 | ₩84,710 | ₩85,030 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩83,722 | ₩84,976 | ₩83,229 | ₩84,803 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,082 | ₩84,496 | ₩82,748 | ₩84,416 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,135 | ₩83,576 | ₩82,121 | ₩82,855 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩84,750 | ₩84,750 | ₩81,134 | ₩81,988 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩82,762 | ₩83,682 | ₩81,214 | ₩82,401 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩78,946 | ₩81,147 | ₩78,692 | ₩80,280 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩79,653 | ₩80,120 | ₩78,492 | ₩79,146 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,176 | ₩84,856 | ₩80,053 | ₩82,361 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩86,884 | ₩87,378 | ₩85,564 | ₩86,337 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩82,762 | ₩84,723 | ₩82,762 | ₩84,443 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩84,950 | ₩84,950 | ₩83,162 | ₩83,162 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩83,549 | ₩85,003 | ₩82,748 | ₩84,603 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,534 | ₩83,135 | ₩81,534 | ₩82,748 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩80,840 | ₩81,094 | ₩79,466 | ₩80,333 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,412 | ₩80,440 | ₩78,279 | ₩80,147 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,517 | ₩75,517 | ₩73,582 | ₩73,662 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,160 | ₩80,453 | ₩78,506 | ₩78,759 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩78,666 | ₩79,706 | ₩78,586 | ₩79,306 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩78,986 | ₩80,934 | ₩78,906 | ₩80,333 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩70,994 | ₩72,315 | ₩70,994 | ₩71,781 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,459 | ₩70,927 | ₩69,459 | ₩70,807 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,206 | ₩69,459 | ₩68,285 | ₩68,592 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,407 | ₩71,714 | ₩70,193 | ₩70,607 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,380 | ₩72,168 | ₩70,180 | ₩71,834 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩70,740 | ₩71,047 | ₩69,940 | ₩70,660 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,060 | ₩71,314 | ₩69,593 | ₩71,314 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩70,994 | ₩71,247 | ₩70,727 | ₩70,994 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,354 | ₩71,928 | ₩71,114 | ₩71,287 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩72,702 | ₩73,089 | ₩72,315 | ₩72,515 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩71,808 | ₩72,461 | ₩71,754 | ₩72,128 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩71,941 | ₩73,302 | ₩71,941 | ₩72,928 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,046 | ₩69,740 | ₩69,006 | ₩69,446 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,526 | ₩69,286 | ₩68,526 | ₩69,193 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩68,712 | ₩69,099 | ₩68,045 | ₩68,059 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,353 | ₩70,540 | ₩69,166 | ₩69,313 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩70,981 | ₩71,581 | ₩70,420 | ₩70,554 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,021 | ₩71,461 | ₩70,353 | ₩70,393 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,582 | ₩73,115 | ₩72,115 | ₩72,848 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩71,914 | ₩72,782 | ₩71,247 | ₩71,848 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,580 | ₩71,594 | ₩70,580 | ₩71,154 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩71,968 | ₩72,942 | ₩71,434 | ₩72,648 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩71,648 | ₩72,155 | ₩71,434 | ₩71,981 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,448 | ₩72,622 | ₩71,648 | ₩72,035 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩70,767 | ₩72,008 | ₩70,567 | ₩70,700 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,260 | ₩70,420 | ₩69,379 | ₩69,726 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩70,754 | ₩71,261 | ₩70,287 | ₩70,994 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩70,834 | ₩71,301 | ₩70,300 | ₩70,967 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩70,660 | ₩71,554 | ₩70,340 | ₩70,887 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,381 | ₩71,394 | ₩70,714 | ₩70,820 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,235 | ₩73,382 | ₩72,048 | ₩73,329 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩68,979 | ₩69,806 | ₩68,539 | ₩69,700 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,366 | ₩69,913 | ₩68,726 | ₩69,780 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩70,754 | ₩71,634 | ₩69,700 | ₩71,314 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩73,622 | ₩74,663 | ₩71,754 | ₩71,914 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,168 | ₩72,582 | ₩71,394 | ₩71,754 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,287 | ₩72,782 | ₩71,287 | ₩72,368 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,594 | ₩72,595 | ₩71,287 | ₩71,501 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩71,848 | ₩72,968 | ₩71,221 | ₩72,395 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,382 | ₩73,849 | ₩72,235 | ₩72,582 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩72,848 | ₩73,676 | ₩72,848 | ₩73,529 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩69,686 | ₩70,727 | ₩69,686 | ₩70,260 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,459 | ₩70,887 | ₩69,459 | ₩70,807 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩68,646 | ₩69,540 | ₩68,045 | ₩69,086 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,274 | ₩71,274 | ₩70,340 | ₩70,554 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,447 | ₩71,768 | ₩69,846 | ₩71,714 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,341 | ₩72,942 | ₩71,447 | ₩71,741 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,115 | ₩73,542 | ₩72,582 | ₩73,102 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩72,995 | ₩73,329 | ₩72,128 | ₩72,875 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩74,850 | ₩74,916 | ₩73,209 | ₩73,702 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,371 | ₩77,385 | ₩76,117 | ₩76,678 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩74,636 | ₩75,397 | ₩74,543 | ₩74,943 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,542 | ₩75,183 | ₩73,022 | ₩75,010 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩74,716 | ₩75,170 | ₩73,889 | ₩74,703 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩70,900 | ₩71,834 | ₩70,900 | ₩71,714 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,301 | ₩71,901 | ₩70,247 | ₩70,834 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,393 | ₩69,393 | ₩68,232 | ₩68,552 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,580 | ₩70,580 | ₩69,593 | ₩70,207 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,045 | ₩70,007 | ₩68,045 | ₩69,913 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,151 | ₩68,365 | ₩67,111 | ₩67,965 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩65,924 | ₩66,297 | ₩65,604 | ₩65,937 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,135 | ₩66,017 | ₩63,135 | ₩65,950 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩63,682 | ₩64,283 | ₩63,375 | ₩64,003 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,321 | ₩62,361 | ₩60,027 | ₩60,213 | -3.38% | 21.9만 |
|---|