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 | ₩77,920 | ₩79,771 | ₩74,916 | ₩77,089 | -1.07% | 96.9만 |
| 2026.09.28–2026.10.02 | ₩77,008 | ₩78,363 | ₩76,820 | ₩77,236 | +0.30% | 37.4만 |
| 2026.09.21–2026.09.25 | ₩79,020 | ₩79,020 | ₩75,600 | ₩76,378 | -3.34% | 31.4만 |
| 2026.09.14–2026.09.18 | ₩80,924 | ₩81,139 | ₩78,001 | ₩78,068 | -3.53% | 47.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩84,411 | — | — |
| 2026.08.31–2026.09.01 | ₩82,480 | ₩83,151 | ₩81,635 | ₩81,957 | -0.63% | 45.6만 |
| 2026.08.24–2026.08.28 | ₩78,698 | ₩82,346 | ₩78,148 | ₩80,804 | +2.68% | 88.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,369 |
| ₩76,056 |
| ₩76,901 |
| -2.81% |
| 113.2만 |
| 2026.08.10–2026.08.14 | ₩78,993 | ₩79,744 | ₩75,815 | ₩78,591 | -0.51% | 143.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,906 | ₩78,323 | ₩70,222 | ₩77,478 | +9.27% | 138.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,617 | ₩73,226 | ₩65,045 | ₩71,308 | -0.43% | 219.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,197 | ₩73,079 | ₩67,339 | ₩70,195 | +2.93% | 154.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,471 | ₩71,080 | ₩67,164 | ₩68,130 | -1.93% | 168.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,638 | ₩71,375 | ₩66,521 | ₩70,115 | -0.74% | 211.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,590 | ₩71,711 | ₩66,936 | ₩69,900 | -2.36% | 200만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,941 | ₩78,256 | ₩66,319 | ₩67,003 | -12.92% | 346.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,582 | ₩88,663 | ₩80,911 | ₩81,394 | -8.12% | 127만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,798 | ₩85,431 | ₩78,765 | ₩84,921 | +6.42% | 221.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,820 | ₩94,778 | ₩81,582 | ₩82,601 | -11.01% | 271.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,706 | ₩102,007 | ₩92,659 | ₩95,087 | -5.58% | 127.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,619 | ₩108,619 | ₩93,893 | ₩99,942 | -7.99% | 130.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩117,685 | ₩119,442 | ₩103,885 | ₩106,460 | -9.54% | 145.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,522 | ₩123,921 | ₩110,134 | ₩123,009 | +9.32% | 157.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,575 | ₩107,492 | ₩95,006 | ₩105,561 | +9.30% | 116.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,071 | ₩95,999 | ₩89,521 | ₩94,081 | +4.45% | 76.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,346 | ₩90,996 | ₩81,984 | ₩89,347 | +8.50% | 70.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,470 | ₩85,752 | ₩77,102 | ₩84,680 | +7.91% | 84.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,472 | ₩79,530 | ₩75,144 | ₩78,068 | +2.09% | 95.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,445 | ₩78,510 | ₩75,104 | ₩75,694 | -0.98% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,673 | ₩79,731 | ₩74,178 | ₩74,675 | -2.61% | 98.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,579 | ₩81,689 | ₩75,868 | ₩76,297 | -0.37% | 90.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,956 | ₩92,606 | ₩77,987 | ₩79,100 | -13.03% | 121.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,943 | ₩95,690 | ₩90,071 | ₩93,330 | +2.62% | 92.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,649 | ₩92,539 | ₩85,350 | ₩92,311 | +4.13% | 56.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩84,157 | ₩91,144 | ₩83,660 | ₩88,006 | +4.57% | 82.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,355 | ₩85,189 | ₩79,100 | ₩84,854 | +6.93% | 77.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,390 | ₩87,831 | ₩78,899 | ₩79,556 | -6.83% | 104.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,819 | ₩85,444 | ₩78,685 | ₩85,042 | +7.90% | 94.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,362 | ₩81,354 | ₩71,362 | ₩74,044 | +3.76% | 205.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,107 | ₩72,542 | ₩68,640 | ₩71,174 | +0.09% | 105.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,079 | ₩73,468 | ₩69,954 | ₩71,684 | -1.91% | 61.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,881 | ₩73,682 | ₩68,881 | ₩72,502 | +5.26% | 42.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,958 | ₩73,494 | ₩68,398 | ₩68,412 | -6.23% | 80.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,824 | ₩73,320 | ₩70,946 | ₩72,220 | -0.83% | 62.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,027 | ₩72,381 | ₩69,739 | ₩71,067 | +0.06% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,726 | ₩73,763 | ₩68,894 | ₩71,188 | +2.10% | 74.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,966 | ₩75,050 | ₩70,061 | ₩71,684 | -0.39% | 83.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,820 | ₩74,232 | ₩69,820 | ₩72,770 | +4.23% | 68.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,494 | ₩73,924 | ₩68,398 | ₩69,444 | -5.51% | 70.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,924 | ₩77,786 | ₩72,502 | ₩73,253 | -0.91% | 64.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,946 | ₩75,560 | ₩68,586 | ₩75,090 | +5.84% | 66.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,013 | ₩70,370 | ₩63,463 | ₩70,276 | +9.78% | 76.9만 |
|---|
| 2025.10.06–2025.10.10 | ₩65,716 | ₩66,105 | ₩60,338 | ₩60,526 | -7.90% | 63.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩66,118 | ₩66,869 | ₩64,911 | ₩65,595 | -0.79% | 48만 |
|---|
| 2025.09.22–2025.09.26 | ₩67,392 | ₩67,875 | ₩65,193 | ₩65,354 | -3.02% | 69.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩68,707 | ₩70,504 | ₩67,312 | ₩67,352 | -1.97% | 67.1만 |
|---|
| 2025.09.08–2025.09.12 | ₩68,237 | ₩69,552 | ₩67,862 | ₩68,049 | -0.28% | 81.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩67,808 | ₩69,404 | ₩67,151 | ₩68,854 | +1.54% | 79.7만 |
|---|
| 2025.08.29–2025.08.29 | ₩69,498 | ₩69,659 | ₩68,733 | ₩69,189 | -0.44% | 21.5만 |
|---|