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 | ₩76,693 | ₩76,947 | ₩76,212 | ₩76,867 | +0.23% | 16.9만 |
| 2026.10.08 | ₩75,690 | ₩76,546 | ₩75,556 | ₩75,891 | +0.27% | 22.9만 |
| 2026.10.07 | ₩76,011 | ₩76,011 | ₩74,700 | ₩75,235 | -1.02% | 19.2만 |
| 2026.10.06 | ₩79,007 | ₩79,541 | ₩78,418 | ₩78,552 | -0.58% | 23.3만 |
| 2026.10.05 | ₩77,696 | ₩78,338 | ₩77,589 | ₩77,870 | +0.22% | 14.6만 |
| 2026.10.02 | ₩76,640 | ₩77,709 | ₩76,599 | ₩77,014 | +0.49% | 17.1만 |
| 2026.10.01 | ₩74,995 | ₩76,051 | ₩74,206 | ₩75,062 | +0.09% | 17.5만 |
| 2026.09.30 | ₩75,596 | ₩76,292 | ₩75,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,436 |
| -0.21% |
| 11.5만 |
| 2026.09.29 | ₩75,596 | ₩75,596 | ₩74,486 | ₩75,369 | -0.30% | 21.8만 |
|---|
| 2026.09.28 | ₩76,787 | ₩78,137 | ₩76,787 | ₩77,348 | +0.73% | 20.3만 |
|---|
| 2026.09.25 | ₩75,382 | ₩76,599 | ₩75,382 | ₩76,158 | +1.03% | 13.3만 |
|---|
| 2026.09.24 | ₩74,901 | ₩75,556 | ₩74,420 | ₩74,968 | +0.09% | 19.8만 |
|---|
| 2026.09.23 | ₩76,091 | ₩76,225 | ₩75,008 | ₩75,249 | -1.11% | 26.9만 |
|---|
| 2026.09.22 | ₩77,830 | ₩79,073 | ₩77,683 | ₩78,966 | +1.46% | 15.6만 |
|---|
| 2026.09.21 | ₩78,793 | ₩78,793 | ₩77,215 | ₩77,656 | -1.44% | 18.1만 |
|---|
| 2026.09.18 | ₩78,632 | ₩78,632 | ₩77,776 | ₩77,843 | -1.00% | 27.8만 |
|---|
| 2026.09.17 | ₩80,691 | ₩80,905 | ₩80,290 | ₩80,357 | -0.41% | 19.3만 |
|---|
| 2026.09.16 | ₩80,839 | ₩80,839 | ₩78,124 | ₩79,154 | -2.08% | 19.3만 |
|---|
| 2026.09.15 | ₩81,855 | ₩82,269 | ₩81,079 | ₩81,708 | -0.18% | 19.2만 |
|---|
| 2026.09.14 | ₩80,197 | ₩80,758 | ₩79,648 | ₩79,755 | -0.55% | 20.5만 |
|---|
| 2026.09.11 | ₩83,593 | ₩84,235 | ₩83,540 | ₩84,168 | +0.69% | 19.1만 |
|---|
| 2026.09.10 | ₩82,751 | ₩82,911 | ₩81,908 | ₩82,376 | -0.45% | 20.3만 |
|---|
| 2026.09.09 | ₩83,406 | ₩84,275 | ₩83,366 | ₩83,540 | +0.16% | 25만 |
|---|
| 2026.09.08 | ₩82,911 | ₩83,112 | ₩82,109 | ₩82,256 | -0.79% | 19.4만 |
|---|
| 2026.09.04 | ₩82,885 | ₩83,941 | ₩82,858 | ₩83,901 | +1.23% | 19.4만 |
|---|
| 2026.09.03 | ₩84,329 | ₩84,743 | ₩83,500 | ₩84,422 | +0.11% | 24.6만 |
|---|
| 2026.09.02 | ₩81,414 | ₩82,644 | ₩81,173 | ₩82,149 | +0.90% | 17.8만 |
|---|
| 2026.09.01 | ₩81,561 | ₩82,911 | ₩81,400 | ₩81,721 | +0.20% | 20.7만 |
|---|
| 2026.08.31 | ₩82,243 | ₩82,590 | ₩81,761 | ₩82,042 | -0.24% | 24.9만 |
|---|
| 2026.08.28 | ₩81,935 | ₩81,975 | ₩79,849 | ₩80,571 | -1.66% | 17.1만 |
|---|
| 2026.08.27 | ₩81,935 | ₩82,109 | ₩80,852 | ₩81,775 | -0.20% | 24.1만 |
|---|
| 2026.08.26 | ₩79,434 | ₩79,434 | ₩77,923 | ₩78,137 | -1.63% | 15.1만 |
|---|
| 2026.08.25 | ₩78,913 | ₩79,689 | ₩78,552 | ₩79,461 | +0.69% | 15.1만 |
|---|
| 2026.08.24 | ₩78,472 | ₩79,662 | ₩78,284 | ₩78,445 | -0.03% | 17만 |
|---|
| 2026.08.21 | ₩76,359 | ₩77,629 | ₩75,958 | ₩76,680 | +0.42% | 18.2만 |
|---|
| 2026.08.20 | ₩76,573 | ₩77,228 | ₩76,238 | ₩76,599 | +0.03% | 16.3만 |
|---|
| 2026.08.19 | ₩77,870 | ₩78,966 | ₩76,974 | ₩77,656 | -0.27% | 23.9만 |
|---|
| 2026.08.18 | ₩76,506 | ₩77,375 | ₩75,837 | ₩76,252 | -0.33% | 31.3만 |
|---|
| 2026.08.17 | ₩78,900 | ₩79,140 | ₩78,137 | ₩78,993 | +0.12% | 23.4만 |
|---|
| 2026.08.14 | ₩79,515 | ₩79,515 | ₩78,284 | ₩78,365 | -1.45% | 23.5만 |
|---|
| 2026.08.13 | ₩76,024 | ₩76,278 | ₩75,596 | ₩75,663 | -0.47% | 26.7만 |
|---|
| 2026.08.12 | ₩76,626 | ₩76,746 | ₩75,998 | ₩76,345 | -0.37% | 28.8만 |
|---|
| 2026.08.11 | ₩76,640 | ₩77,469 | ₩76,051 | ₩76,385 | -0.33% | 20.4만 |
|---|
| 2026.08.10 | ₩78,766 | ₩79,301 | ₩77,803 | ₩78,044 | -0.92% | 44.1만 |
|---|
| 2026.08.07 | ₩77,937 | ₩78,097 | ₩76,185 | ₩77,255 | -0.88% | 34.7만 |
|---|
| 2026.08.06 | ₩73,671 | ₩75,235 | ₩73,671 | ₩74,995 | +1.80% | 29.3만 |
|---|
| 2026.08.05 | ₩73,671 | ₩73,938 | ₩72,882 | ₩73,270 | -0.54% | 24.1만 |
|---|
| 2026.08.04 | ₩73,965 | ₩74,045 | ₩72,788 | ₩73,122 | -1.14% | 28.8만 |
|---|
| 2026.08.03 | ₩70,702 | ₩71,290 | ₩70,020 | ₩70,796 | +0.13% | 21.7만 |
|---|
| 2026.07.31 | ₩72,975 | ₩72,975 | ₩70,715 | ₩71,103 | -2.57% | 44.8만 |
|---|
| 2026.07.30 | ₩68,883 | ₩73,015 | ₩68,883 | ₩72,868 | +5.79% | 56만 |
|---|
| 2026.07.29 | ₩66,917 | ₩66,917 | ₩64,858 | ₩65,099 | -2.72% | 43.1만 |
|---|
| 2026.07.28 | ₩68,415 | ₩69,512 | ₩68,108 | ₩68,469 | +0.08% | 22.4만 |
|---|
| 2026.07.27 | ₩71,411 | ₩71,678 | ₩70,421 | ₩71,010 | -0.56% | 53만 |
|---|
| 2026.07.24 | ₩71,010 | ₩71,170 | ₩69,940 | ₩69,993 | -1.43% | 28.9만 |
|---|
| 2026.07.23 | ₩71,812 | ₩72,868 | ₩70,822 | ₩71,331 | -0.67% | 41.8만 |
|---|
| 2026.07.22 | ₩69,124 | ₩70,020 | ₩68,495 | ₩69,284 | +0.23% | 26.2만 |
|---|
| 2026.07.21 | ₩69,097 | ₩69,244 | ₩68,175 | ₩69,218 | +0.17% | 25만 |
|---|
| 2026.07.20 | ₩68,001 | ₩68,442 | ₩67,145 | ₩67,706 | -0.43% | 32.7만 |
|---|
| 2026.07.17 | ₩67,212 | ₩68,803 | ₩66,971 | ₩67,934 | +1.07% | 30.2만 |
|---|
| 2026.07.16 | ₩69,271 | ₩69,271 | ₩68,362 | ₩68,469 | -1.16% | 22.6만 |
|---|
| 2026.07.15 | ₩70,555 | ₩70,876 | ₩68,656 | ₩69,391 | -1.65% | 38.6만 |
|---|
| 2026.07.14 | ₩69,311 | ₩69,712 | ₩68,589 | ₩69,017 | -0.42% | 50.8만 |
|---|
| 2026.07.13 | ₩69,271 | ₩69,806 | ₩68,335 | ₩68,495 | -1.12% | 26.6만 |
|---|
| 2026.07.10 | ₩69,458 | ₩70,903 | ₩69,458 | ₩69,913 | +0.65% | 37.8만 |
|---|
| 2026.07.09 | ₩66,851 | ₩67,105 | ₩66,329 | ₩66,904 | +0.08% | 49만 |
|---|
| 2026.07.08 | ₩66,784 | ₩68,709 | ₩66,597 | ₩68,602 | +2.72% | 42.2만 |
|---|
| 2026.07.07 | ₩68,108 | ₩69,017 | ₩67,493 | ₩68,536 | +0.63% | 34.2만 |
|---|
| 2026.07.06 | ₩70,435 | ₩71,170 | ₩69,325 | ₩69,485 | -1.35% | 48.6만 |
|---|
| 2026.07.02 | ₩68,215 | ₩70,542 | ₩68,215 | ₩69,699 | +2.18% | 58.9만 |
|---|
| 2026.07.01 | ₩67,479 | ₩67,840 | ₩66,744 | ₩66,877 | -0.89% | 31.9만 |
|---|
| 2026.06.30 | ₩68,736 | ₩68,950 | ₩67,947 | ₩68,709 | -0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩71,384 | ₩71,504 | ₩70,488 | ₩71,290 | -0.13% | 65.9만 |
|---|
| 2026.06.26 | ₩66,730 | ₩67,145 | ₩66,128 | ₩66,811 | +0.12% | 58만 |
|---|
| 2026.06.25 | ₩70,929 | ₩71,464 | ₩69,111 | ₩69,766 | -1.64% | 57.2만 |
|---|
| 2026.06.24 | ₩72,708 | ₩72,708 | ₩70,889 | ₩71,571 | -1.56% | 64.6만 |
|---|
| 2026.06.23 | ₩70,782 | ₩73,604 | ₩70,475 | ₩72,320 | +2.17% | 105.8만 |
|---|
| 2026.06.22 | ₩76,720 | ₩78,030 | ₩76,252 | ₩77,348 | +0.82% | 60.6만 |
|---|
| 2026.06.18 | ₩80,798 | ₩81,574 | ₩80,678 | ₩81,160 | +0.45% | 47.3만 |
|---|
| 2026.06.17 | ₩86,576 | ₩86,576 | ₩83,607 | ₩83,674 | -3.35% | 25.6만 |
|---|
| 2026.06.16 | ₩88,260 | ₩88,260 | ₩85,893 | ₩86,201 | -2.33% | 26.8만 |
|---|
| 2026.06.15 | ₩88,327 | ₩88,408 | ₩86,990 | ₩87,204 | -1.27% | 27.3만 |
|---|
| 2026.06.12 | ₩84,249 | ₩85,185 | ₩83,513 | ₩84,677 | +0.51% | 35만 |
|---|
| 2026.06.11 | ₩79,742 | ₩81,949 | ₩78,953 | ₩81,775 | +2.55% | 44만 |
|---|
| 2026.06.10 | ₩79,929 | ₩80,732 | ₩78,538 | ₩78,538 | -1.74% | 30.3만 |
|---|
| 2026.06.09 | ₩82,443 | ₩82,443 | ₩79,033 | ₩80,745 | -2.06% | 53.4만 |
|---|
| 2026.06.08 | ₩79,568 | ₩81,507 | ₩79,568 | ₩81,333 | +2.22% | 59만 |
|---|
| 2026.06.05 | ₩83,540 | ₩84,342 | ₩81,347 | ₩82,363 | -1.41% | 71.2만 |
|---|
| 2026.06.04 | ₩87,565 | ₩90,240 | ₩87,097 | ₩89,156 | +1.82% | 56.8만 |
|---|
| 2026.06.03 | ₩91,229 | ₩92,379 | ₩90,520 | ₩91,644 | +0.45% | 58.1만 |
|---|
| 2026.06.02 | ₩88,648 | ₩92,272 | ₩88,648 | ₩92,192 | +4.00% | 54.6만 |
|---|
| 2026.06.01 | ₩92,553 | ₩94,506 | ₩91,737 | ₩93,757 | +1.30% | 31만 |
|---|
| 2026.05.29 | ₩94,893 | ₩94,947 | ₩93,342 | ₩94,813 | -0.08% | 31.1만 |
|---|
| 2026.05.28 | ₩94,412 | ₩96,859 | ₩92,393 | ₩96,124 | +1.81% | 47.6만 |
|---|
| 2026.05.27 | ₩95,977 | ₩96,324 | ₩93,382 | ₩95,468 | -0.53% | 30.1만 |
|---|
| 2026.05.26 | ₩100,416 | ₩101,714 | ₩99,761 | ₩100,938 | +0.52% | 18.5만 |
|---|
| 2026.05.22 | ₩99,922 | ₩100,363 | ₩99,092 | ₩99,654 | -0.27% | 12.3만 |
|---|
| 2026.05.21 | ₩98,103 | ₩100,042 | ₩97,929 | ₩99,440 | +1.36% | 13.3만 |
|---|
| 2026.05.20 | ₩93,971 | ₩97,087 | ₩93,623 | ₩96,953 | +3.17% | 37.7만 |
|---|
| 2026.05.19 | ₩95,977 | ₩100,510 | ₩95,896 | ₩99,333 | +3.50% | 45.3만 |
|---|
| 2026.05.18 | ₩108,306 | ₩108,306 | ₩104,348 | ₩105,150 | -2.91% | 22.3만 |
|---|
| 2026.05.15 | ₩105,271 | ₩106,661 | ₩103,586 | ₩106,153 | +0.84% | 26.7만 |
|---|
| 2026.05.14 | ₩110,914 | ₩111,208 | ₩109,216 | ₩110,526 | -0.35% | 13.5만 |
|---|
| 2026.05.13 | ₩107,397 | ₩110,606 | ₩107,210 | ₩109,978 | +2.40% | 37.3만 |
|---|
| 2026.05.12 | ₩106,782 | ₩110,994 | ₩105,739 | ₩110,713 | +3.68% | 50.3만 |
|---|
| 2026.05.11 | ₩117,346 | ₩119,098 | ₩116,143 | ₩118,496 | +0.98% | 18.2만 |
|---|
| 2026.05.08 | ₩119,031 | ₩123,565 | ₩119,031 | ₩122,655 | +3.04% | 33.6만 |
|---|
| 2026.05.07 | ₩121,452 | ₩122,508 | ₩118,510 | ₩118,938 | -2.07% | 29.2만 |
|---|
| 2026.05.06 | ₩116,745 | ₩118,349 | ₩115,367 | ₩117,988 | +1.07% | 30만 |
|---|
| 2026.05.05 | ₩111,850 | ₩114,418 | ₩111,850 | ₩114,097 | +2.01% | 21만 |
|---|
| 2026.05.04 | ₩112,198 | ₩113,361 | ₩109,817 | ₩109,817 | -2.12% | 43.3만 |
|---|
| 2026.05.01 | ₩104,976 | ₩107,183 | ₩104,856 | ₩105,257 | +0.27% | 16만 |
|---|
| 2026.04.30 | ₩103,292 | ₩106,274 | ₩103,292 | ₩106,180 | +2.80% | 15.8만 |
|---|
| 2026.04.29 | ₩105,378 | ₩105,511 | ₩102,088 | ₩102,182 | -3.03% | 35.8만 |
|---|
| 2026.04.28 | ₩103,693 | ₩104,000 | ₩101,660 | ₩101,660 | -1.96% | 33.6만 |
|---|
| 2026.04.27 | ₩96,298 | ₩96,511 | ₩94,733 | ₩94,974 | -1.37% | 15.4만 |
|---|
| 2026.04.24 | ₩93,610 | ₩94,118 | ₩92,714 | ₩93,810 | +0.21% | 12.7만 |
|---|
| 2026.04.23 | ₩92,941 | ₩93,690 | ₩90,534 | ₩91,243 | -1.83% | 15.2만 |
|---|
| 2026.04.22 | ₩94,078 | ₩94,720 | ₩93,810 | ₩94,532 | +0.48% | 20.2만 |
|---|
| 2026.04.21 | ₩95,348 | ₩95,723 | ₩92,419 | ₩92,433 | -3.06% | 17.1만 |
|---|
| 2026.04.20 | ₩89,812 | ₩90,079 | ₩89,263 | ₩89,651 | -0.18% | 11.5만 |
|---|
| 2026.04.17 | ₩88,260 | ₩90,734 | ₩88,260 | ₩89,090 | +0.94% | 14.1만 |
|---|
| 2026.04.16 | ₩84,142 | ₩84,864 | ₩83,888 | ₩84,235 | +0.11% | 10.9만 |
|---|
| 2026.04.15 | ₩83,700 | ₩84,235 | ₩83,219 | ₩83,567 | -0.16% | 11만 |
|---|
| 2026.04.14 | ₩83,928 | ₩83,928 | ₩82,697 | ₩83,593 | -0.40% | 16.5만 |
|---|
| 2026.04.13 | ₩82,109 | ₩83,941 | ₩81,748 | ₩83,674 | +1.91% | 18.4만 |
|---|
| 2026.04.10 | ₩84,249 | ₩85,091 | ₩83,847 | ₩84,436 | +0.22% | 15.7만 |
|---|
| 2026.04.09 | ₩83,553 | ₩85,506 | ₩83,232 | ₩84,957 | +1.68% | 19만 |
|---|
| 2026.04.08 | ₩82,029 | ₩84,850 | ₩82,029 | ₩84,396 | +2.89% | 19.4만 |
|---|
| 2026.04.07 | ₩78,097 | ₩78,097 | ₩76,880 | ₩77,977 | -0.15% | 14.1만 |
|---|
| 2026.04.06 | ₩78,244 | ₩78,900 | ₩77,576 | ₩78,231 | -0.02% | 16.1만 |
|---|
| 2026.04.02 | ₩75,449 | ₩78,164 | ₩74,928 | ₩77,843 | +3.17% | 23.6만 |
|---|
| 2026.04.01 | ₩77,495 | ₩79,301 | ₩77,388 | ₩78,391 | +1.16% | 23.2만 |
|---|
| 2026.03.31 | ₩75,717 | ₩78,218 | ₩75,142 | ₩78,218 | +3.30% | 27.7만 |
|---|
| 2026.03.30 | ₩76,252 | ₩77,161 | ₩75,088 | ₩75,369 | -1.16% | 21.4만 |
|---|
| 2026.03.27 | ₩75,530 | ₩76,720 | ₩74,888 | ₩75,476 | -0.07% | 18.1만 |
|---|
| 2026.03.26 | ₩76,212 | ₩76,907 | ₩75,423 | ₩75,556 | -0.86% | 15.7만 |
|---|
| 2026.03.25 | ₩78,284 | ₩78,284 | ₩76,452 | ₩77,308 | -1.25% | 28만 |
|---|
| 2026.03.24 | ₩76,225 | ₩77,642 | ₩75,623 | ₩77,174 | +1.25% | 20.6만 |
|---|
| 2026.03.23 | ₩76,225 | ₩77,856 | ₩75,810 | ₩77,335 | +1.46% | 27.4만 |
|---|
| 2026.03.20 | ₩76,546 | ₩77,308 | ₩74,232 | ₩74,460 | -2.73% | 19.2만 |
|---|
| 2026.03.19 | ₩74,125 | ₩77,388 | ₩73,965 | ₩76,773 | +3.57% | 20.5만 |
|---|
| 2026.03.18 | ₩77,910 | ₩78,030 | ₩76,573 | ₩76,706 | -1.54% | 24.1만 |
|---|
| 2026.03.17 | ₩77,803 | ₩79,501 | ₩77,803 | ₩78,378 | +0.74% | 17.2만 |
|---|
| 2026.03.16 | ₩76,452 | ₩78,137 | ₩76,452 | ₩77,335 | +1.15% | 17.3만 |
|---|
| 2026.03.13 | ₩77,148 | ₩77,402 | ₩75,650 | ₩76,078 | -1.39% | 23.4만 |
|---|
| 2026.03.12 | ₩78,926 | ₩78,926 | ₩76,359 | ₩77,402 | -1.93% | 17.2만 |
|---|
| 2026.03.11 | ₩79,327 | ₩80,237 | ₩78,565 | ₩79,568 | +0.30% | 11.5만 |
|---|
| 2026.03.10 | ₩80,237 | ₩81,454 | ₩79,234 | ₩79,916 | -0.40% | 19만 |
|---|
| 2026.03.09 | ₩76,359 | ₩80,798 | ₩76,158 | ₩80,478 | +5.39% | 19.7만 |
|---|
| 2026.03.06 | ₩79,742 | ₩79,742 | ₩77,763 | ₩78,873 | -1.09% | 16.4만 |
|---|
| 2026.03.05 | ₩79,648 | ₩80,384 | ₩78,231 | ₩79,568 | -0.10% | 27만 |
|---|
| 2026.03.04 | ₩80,103 | ₩82,497 | ₩78,565 | ₩81,628 | +1.90% | 35.7만 |
|---|
| 2026.03.03 | ₩84,690 | ₩85,599 | ₩80,732 | ₩85,011 | +0.38% | 26만 |
|---|
| 2026.03.02 | ₩90,694 | ₩92,339 | ₩90,079 | ₩92,326 | +1.80% | 16만 |
|---|
| 2026.02.27 | ₩94,051 | ₩94,251 | ₩92,272 | ₩93,061 | -1.05% | 22.4만 |
|---|
| 2026.02.26 | ₩94,145 | ₩94,506 | ₩90,708 | ₩93,075 | -1.14% | 16.2만 |
|---|
| 2026.02.25 | ₩94,666 | ₩95,415 | ₩93,877 | ₩94,345 | -0.34% | 18.8만 |
|---|
| 2026.02.24 | ₩92,379 | ₩93,115 | ₩91,978 | ₩92,433 | +0.06% | 19.3만 |
|---|
| 2026.02.23 | ₩90,681 | ₩91,604 | ₩89,812 | ₩90,093 | -0.65% | 16.1만 |
|---|
| 2026.02.20 | ₩90,052 | ₩92,272 | ₩90,052 | ₩92,045 | +2.21% | 15만 |
|---|
| 2026.02.19 | ₩88,087 | ₩90,333 | ₩88,087 | ₩89,772 | +1.91% | 14만 |
|---|
| 2026.02.18 | ₩86,816 | ₩87,685 | ₩86,415 | ₩86,763 | -0.06% | 12.8만 |
|---|
| 2026.02.17 | ₩88,394 | ₩88,394 | ₩85,104 | ₩86,682 | -1.94% | 15만 |
|---|
| 2026.02.13 | ₩87,592 | ₩88,367 | ₩86,308 | ₩87,752 | +0.18% | 13.2만 |
|---|
| 2026.02.12 | ₩89,330 | ₩90,882 | ₩87,030 | ₩87,471 | -2.08% | 28.4만 |
|---|
| 2026.02.11 | ₩86,348 | ₩87,351 | ₩85,746 | ₩87,351 | +1.16% | 13.5만 |
|---|
| 2026.02.10 | ₩84,971 | ₩85,907 | ₩84,904 | ₩85,225 | +0.30% | 10.2만 |
|---|
| 2026.02.09 | ₩83,914 | ₩85,171 | ₩83,420 | ₩84,998 | +1.29% | 17.2만 |
|---|
| 2026.02.06 | ₩83,272 | ₩84,690 | ₩82,938 | ₩84,610 | +1.61% | 8.6만 |
|---|
| 2026.02.05 | ₩82,323 | ₩83,767 | ₩82,310 | ₩83,045 | +0.88% | 18.4만 |
|---|
| 2026.02.04 | ₩84,944 | ₩84,944 | ₩81,320 | ₩82,176 | -3.26% | 18.7만 |
|---|
| 2026.02.03 | ₩82,951 | ₩83,874 | ₩81,400 | ₩82,590 | -0.44% | 17.3만 |
|---|
| 2026.02.02 | ₩79,127 | ₩81,333 | ₩78,873 | ₩80,464 | +1.69% | 14.7만 |
|---|
| 2026.01.30 | ₩79,836 | ₩80,304 | ₩78,672 | ₩79,327 | -0.64% | 18.2만 |
|---|
| 2026.01.29 | ₩84,369 | ₩85,051 | ₩80,237 | ₩82,550 | -2.16% | 27.5만 |
|---|
| 2026.01.28 | ₩87,084 | ₩87,578 | ₩85,760 | ₩86,535 | -0.63% | 22.8만 |
|---|
| 2026.01.27 | ₩82,951 | ₩84,917 | ₩82,951 | ₩84,636 | +2.03% | 11.7만 |
|---|
| 2026.01.26 | ₩85,145 | ₩85,145 | ₩83,353 | ₩83,353 | -2.10% | 24.3만 |
|---|
| 2026.01.23 | ₩83,740 | ₩85,198 | ₩82,938 | ₩84,797 | +1.26% | 25.1만 |
|---|
| 2026.01.22 | ₩81,721 | ₩83,326 | ₩81,721 | ₩82,938 | +1.49% | 21.4만 |
|---|
| 2026.01.21 | ₩81,026 | ₩81,280 | ₩79,648 | ₩80,518 | -0.63% | 21.1만 |
|---|
| 2026.01.20 | ₩78,592 | ₩80,625 | ₩78,458 | ₩80,330 | +2.21% | 26.8만 |
|---|
| 2026.01.16 | ₩75,690 | ₩75,690 | ₩73,751 | ₩73,831 | -2.46% | 76.6만 |
|---|
| 2026.01.15 | ₩80,344 | ₩80,638 | ₩78,686 | ₩78,940 | -1.75% | 37.3만 |
|---|
| 2026.01.14 | ₩78,846 | ₩79,889 | ₩78,766 | ₩79,488 | +0.81% | 21.6만 |
|---|
| 2026.01.13 | ₩79,167 | ₩81,119 | ₩79,087 | ₩80,518 | +1.71% | 48.1만 |
|---|
| 2026.01.12 | ₩71,157 | ₩72,481 | ₩71,157 | ₩71,946 | +1.11% | 21.8만 |
|---|
| 2026.01.09 | ₩69,619 | ₩71,090 | ₩69,619 | ₩70,969 | +1.94% | 13.8만 |
|---|
| 2026.01.08 | ₩69,365 | ₩69,619 | ₩68,442 | ₩68,750 | -0.89% | 17.8만 |
|---|
| 2026.01.07 | ₩71,571 | ₩71,879 | ₩70,354 | ₩70,769 | -1.12% | 14.2만 |
|---|
| 2026.01.06 | ₩70,542 | ₩72,333 | ₩70,341 | ₩71,999 | +2.07% | 38만 |
|---|
| 2026.01.05 | ₩70,903 | ₩71,210 | ₩70,100 | ₩70,822 | -0.11% | 21.5만 |
|---|
| 2026.01.02 | ₩70,221 | ₩71,478 | ₩69,753 | ₩71,478 | +1.79% | 32.9만 |
|---|
| 2025.12.31 | ₩71,157 | ₩71,411 | ₩70,889 | ₩71,157 | 0.00% | 7.5만 |
|---|
| 2025.12.30 | ₩71,518 | ₩72,093 | ₩71,277 | ₩71,451 | -0.09% | 10.1만 |
|---|
| 2025.12.29 | ₩72,868 | ₩73,256 | ₩72,481 | ₩72,681 | -0.26% | 10.9만 |
|---|
| 2025.12.26 | ₩71,972 | ₩72,628 | ₩71,919 | ₩72,293 | +0.45% | 14.7만 |
|---|
| 2025.12.24 | ₩72,106 | ₩73,470 | ₩72,106 | ₩73,096 | +1.37% | 11.5만 |
|---|
| 2025.12.23 | ₩69,204 | ₩69,900 | ₩69,164 | ₩69,605 | +0.58% | 8.1만 |
|---|
| 2025.12.22 | ₩68,683 | ₩69,445 | ₩68,683 | ₩69,351 | +0.97% | 8만 |
|---|
| 2025.12.19 | ₩68,870 | ₩69,258 | ₩68,201 | ₩68,215 | -0.95% | 22.6만 |
|---|
| 2025.12.18 | ₩69,512 | ₩70,702 | ₩69,325 | ₩69,472 | -0.06% | 19만 |
|---|
| 2025.12.17 | ₩71,143 | ₩71,745 | ₩70,582 | ₩70,715 | -0.60% | 12.3만 |
|---|
| 2025.12.16 | ₩71,183 | ₩71,625 | ₩70,515 | ₩70,555 | -0.88% | 15.9만 |
|---|
| 2025.12.15 | ₩72,748 | ₩73,283 | ₩72,280 | ₩73,015 | +0.37% | 10.8만 |
|---|
| 2025.12.12 | ₩72,079 | ₩72,949 | ₩71,411 | ₩72,013 | -0.09% | 16.9만 |
|---|
| 2025.12.11 | ₩70,742 | ₩71,758 | ₩70,742 | ₩71,317 | +0.81% | 11.9만 |
|---|
| 2025.12.10 | ₩72,133 | ₩73,109 | ₩71,598 | ₩72,815 | +0.95% | 14.9만 |
|---|
| 2025.12.09 | ₩71,812 | ₩72,320 | ₩71,598 | ₩72,146 | +0.47% | 6.3만 |
|---|
| 2025.12.08 | ₩72,614 | ₩72,788 | ₩71,812 | ₩72,200 | -0.57% | 12.1만 |
|---|
| 2025.12.05 | ₩70,929 | ₩72,173 | ₩70,729 | ₩70,862 | -0.09% | 20.8만 |
|---|
| 2025.12.04 | ₩70,421 | ₩70,582 | ₩69,539 | ₩69,886 | -0.76% | 8.3만 |
|---|
| 2025.12.03 | ₩70,916 | ₩71,424 | ₩70,448 | ₩71,157 | +0.34% | 11.1만 |
|---|
| 2025.12.02 | ₩70,996 | ₩71,464 | ₩70,461 | ₩71,130 | +0.19% | 8.6만 |
|---|
| 2025.12.01 | ₩70,822 | ₩71,718 | ₩70,501 | ₩71,050 | +0.32% | 13.9만 |
|---|
| 2025.11.28 | ₩71,544 | ₩71,558 | ₩70,876 | ₩70,983 | -0.79% | 20만 |
|---|
| 2025.11.26 | ₩72,400 | ₩73,550 | ₩72,213 | ₩73,497 | +1.51% | 21.1만 |
|---|
| 2025.11.25 | ₩69,137 | ₩69,966 | ₩68,696 | ₩69,860 | +1.04% | 18.2만 |
|---|
| 2025.11.24 | ₩69,525 | ₩70,073 | ₩68,883 | ₩69,940 | +0.60% | 15.5만 |
|---|
| 2025.11.21 | ₩70,916 | ₩71,799 | ₩69,860 | ₩71,478 | +0.79% | 10.7만 |
|---|
| 2025.11.20 | ₩73,791 | ₩74,834 | ₩71,919 | ₩72,079 | -2.32% | 28.4만 |
|---|
| 2025.11.19 | ₩72,333 | ₩72,748 | ₩71,558 | ₩71,919 | -0.57% | 13.9만 |
|---|
| 2025.11.18 | ₩71,451 | ₩72,949 | ₩71,451 | ₩72,534 | +1.52% | 20.2만 |
|---|
| 2025.11.17 | ₩71,758 | ₩72,761 | ₩71,451 | ₩71,665 | -0.13% | 10만 |
|---|
| 2025.11.14 | ₩72,013 | ₩73,136 | ₩71,384 | ₩72,561 | +0.76% | 11.4만 |
|---|
| 2025.11.13 | ₩73,550 | ₩74,018 | ₩72,400 | ₩72,748 | -1.09% | 13.3만 |
|---|
| 2025.11.12 | ₩73,015 | ₩73,845 | ₩73,015 | ₩73,698 | +0.93% | 10.9만 |
|---|
| 2025.11.11 | ₩69,846 | ₩70,889 | ₩69,846 | ₩70,421 | +0.82% | 21만 |
|---|
| 2025.11.10 | ₩69,619 | ₩71,050 | ₩69,619 | ₩70,969 | +1.94% | 12.3만 |
|---|
| 2025.11.07 | ₩68,803 | ₩69,699 | ₩68,201 | ₩69,244 | +0.64% | 18.4만 |
|---|
| 2025.11.06 | ₩71,437 | ₩71,437 | ₩70,501 | ₩70,715 | -1.01% | 12.4만 |
|---|
| 2025.11.05 | ₩70,608 | ₩71,932 | ₩70,007 | ₩71,879 | +1.80% | 13.3만 |
|---|
| 2025.11.04 | ₩72,507 | ₩73,109 | ₩71,611 | ₩71,906 | -0.83% | 13.5만 |
|---|
| 2025.11.03 | ₩73,283 | ₩73,711 | ₩72,748 | ₩73,270 | -0.02% | 12.7만 |
|---|
| 2025.10.31 | ₩73,163 | ₩73,497 | ₩72,293 | ₩73,042 | -0.16% | 13만 |
|---|
| 2025.10.30 | ₩75,021 | ₩75,088 | ₩73,377 | ₩73,871 | -1.53% | 14.9만 |
|---|
| 2025.10.29 | ₩76,546 | ₩77,562 | ₩76,292 | ₩76,853 | +0.40% | 11.8만 |
|---|
| 2025.10.28 | ₩74,807 | ₩75,570 | ₩74,714 | ₩75,115 | +0.41% | 12.2만 |
|---|
| 2025.10.27 | ₩73,711 | ₩75,356 | ₩73,189 | ₩75,182 | +2.00% | 12.7만 |
|---|
| 2025.10.24 | ₩74,888 | ₩75,342 | ₩74,059 | ₩74,874 | -0.02% | 17만 |
|---|
| 2025.10.23 | ₩71,063 | ₩71,999 | ₩71,063 | ₩71,879 | +1.15% | 12.2만 |
|---|
| 2025.10.22 | ₩71,464 | ₩72,066 | ₩70,408 | ₩70,996 | -0.65% | 14.8만 |
|---|
| 2025.10.21 | ₩69,552 | ₩69,552 | ₩68,388 | ₩68,709 | -1.21% | 11.6만 |
|---|
| 2025.10.20 | ₩70,742 | ₩70,742 | ₩69,753 | ₩70,368 | -0.53% | 10.8만 |
|---|
| 2025.10.17 | ₩68,201 | ₩70,167 | ₩68,201 | ₩70,073 | +2.75% | 17.2만 |
|---|
| 2025.10.16 | ₩67,305 | ₩68,522 | ₩67,265 | ₩68,121 | +1.21% | 14.6만 |
|---|
| 2025.10.15 | ₩66,075 | ₩66,449 | ₩65,754 | ₩66,088 | +0.02% | 12.3만 |
|---|
| 2025.10.14 | ₩63,280 | ₩66,169 | ₩63,280 | ₩66,102 | +4.46% | 16.4만 |
|---|
| 2025.10.13 | ₩63,828 | ₩64,430 | ₩63,521 | ₩64,149 | +0.50% | 16.5만 |
|---|
| 2025.10.10 | ₩62,464 | ₩62,504 | ₩60,164 | ₩60,351 | -3.38% | 21.9만 |
|---|