POSCO (PKX)

PKX
🏛️ 미국 →
49.76
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 54.74 55.04 54.32 54.47 0.2M
2022-12-29 55.00 55.05 54.60 54.96 0.2M
2022-12-28 57.36 57.36 56.24 56.43 0.2M
2022-12-27 56.79 56.93 56.42 56.53 0.1M
2022-12-23 55.81 55.96 55.56 55.76 0.1M
2022-12-22 55.80 55.80 54.60 55.33 0.1M
2022-12-21 55.64 55.77 55.29 55.69 0.2M
2022-12-20 54.12 54.69 53.86 54.41 0.2M
2022-12-19 53.85 53.98 53.03 53.36 0.2M
2022-12-16 52.71 53.09 52.61 52.94 0.2M
2022-12-15 53.46 53.64 52.84 53.03 0.1M
2022-12-14 54.86 54.87 53.93 54.33 0.2M
2022-12-13 55.50 56.06 55.11 55.35 0.2M
2022-12-12 54.22 54.22 53.56 54.17 0.2M
2022-12-09 54.26 54.78 53.86 53.92 0.2M
2022-12-08 54.66 55.05 54.43 54.66 0.2M
2022-12-07 54.91 55.31 54.78 55.02 0.2M
2022-12-06 54.77 55.12 54.28 54.52 0.2M
2022-12-05 56.56 56.89 55.57 55.68 0.2M
2022-12-02 56.35 57.22 56.03 56.94 0.2M
2022-12-01 57.38 57.50 56.61 57.03 0.2M
2022-11-30 56.42 57.47 56.06 57.06 0.4M
2022-11-29 55.24 55.64 55.11 55.34 0.1M
2022-11-28 54.83 55.21 54.45 54.55 0.2M
2022-11-25 55.10 55.53 55.10 55.30 0.1M
2022-11-23 53.74 54.66 53.74 54.55 0.1M
2022-11-22 53.85 54.45 53.85 54.32 0.1M
2022-11-21 52.91 53.34 52.65 53.24 0.1M
2022-11-18 54.11 54.11 53.61 53.96 0.1M
2022-11-17 52.24 53.38 52.24 53.38 0.2M
2022-11-16 53.83 54.29 53.75 53.75 0.3M
2022-11-15 56.40 56.40 54.67 55.09 0.2M
2022-11-14 54.93 55.72 54.60 55.64 0.4M
2022-11-11 53.57 54.36 53.52 54.35 0.2M
2022-11-10 51.61 52.67 51.61 52.64 0.4M
2022-11-09 51.11 51.20 49.73 49.84 0.5M
2022-11-08 48.93 49.55 48.72 49.42 0.3M
2022-11-07 49.48 49.56 48.30 48.72 0.4M
2022-11-04 45.82 47.09 45.72 46.94 0.4M
2022-11-03 44.50 45.15 44.19 45.13 0.3M
2022-11-02 45.20 45.20 43.77 43.85 0.4M
2022-11-01 44.98 45.09 44.46 44.74 0.3M
2022-10-31 42.96 43.66 42.82 43.38 0.3M
2022-10-28 42.83 43.09 42.28 42.93 0.2M
2022-10-27 43.62 43.88 42.94 42.94 0.3M
2022-10-26 42.04 42.62 41.96 42.24 0.3M
2022-10-25 41.96 42.56 41.80 42.35 0.3M
2022-10-24 43.48 43.72 42.39 42.45 0.3M
2022-10-21 43.36 44.96 43.29 44.94 0.3M
2022-10-20 43.88 44.91 43.87 44.10 0.2M
2022-10-19 43.71 44.06 43.58 43.99 0.3M
2022-10-18 43.85 43.96 43.00 43.36 0.2M
2022-10-17 43.11 43.54 43.00 43.25 0.3M
2022-10-14 42.74 42.82 41.53 41.81 0.4M
2022-10-13 40.44 42.04 40.15 41.85 0.3M
2022-10-12 41.00 41.47 40.68 41.39 0.3M
2022-10-11 40.02 40.49 39.50 39.70 0.4M
2022-10-10 39.17 39.52 38.59 39.45 0.7M
2022-10-07 39.55 39.67 39.03 39.18 0.3M
2022-10-06 39.32 39.69 39.11 39.24 0.3M
2022-10-05 39.23 39.65 38.95 39.37 0.2M
2022-10-04 39.50 40.12 39.41 39.96 0.3M
2022-10-03 37.18 38.40 36.97 38.27 0.3M
2022-09-30 37.10 37.53 36.53 36.61 0.4M
2022-09-29 38.21 38.42 37.58 38.00 0.4M
2022-09-28 39.48 40.27 39.34 40.13 0.3M
2022-09-27 40.07 40.20 39.23 39.58 0.4M
2022-09-26 39.47 39.74 38.85 39.02 0.3M
2022-09-23 41.33 41.38 40.21 40.61 0.3M
2022-09-22 42.27 42.34 41.75 42.03 0.5M
2022-09-21 42.74 43.60 42.37 42.37 0.5M
2022-09-20 42.87 42.99 42.34 42.82 0.4M
2022-09-19 41.32 42.37 41.19 42.28 0.3M
2022-09-16 41.10 41.72 40.95 41.68 0.4M
2022-09-15 41.75 42.15 41.20 41.46 0.3M
2022-09-14 43.05 43.05 42.03 42.40 0.3M
2022-09-13 44.25 44.48 43.24 43.40 0.4M
2022-09-12 45.22 45.50 44.84 44.97 0.2M
2022-09-09 44.19 44.76 44.17 44.59 0.3M
2022-09-08 43.96 43.97 43.28 43.69 0.3M
2022-09-07 44.65 45.22 44.29 45.13 0.2M
2022-09-06 45.47 45.85 45.28 45.55 0.2M
2022-09-02 45.59 45.65 44.74 44.91 0.4M
2022-09-01 46.44 46.54 45.62 46.13 0.4M
2022-08-31 47.02 47.21 46.49 47.02 0.6M
2022-08-30 46.94 46.94 45.55 46.04 0.3M
2022-08-29 45.06 45.62 44.93 45.43 0.3M
2022-08-26 46.87 47.01 45.43 45.49 0.2M
2022-08-25 46.83 47.03 46.39 47.03 0.3M
2022-08-24 45.82 46.05 45.58 45.71 0.2M
2022-08-23 46.15 46.97 46.04 46.55 0.3M
2022-08-22 46.14 46.14 45.70 45.88 0.2M
2022-08-19 47.65 47.65 46.99 47.16 0.1M
2022-08-18 48.40 48.47 48.18 48.23 0.1M
2022-08-17 48.82 49.11 48.56 48.69 0.2M
2022-08-16 49.29 50.06 49.29 49.74 0.1M
2022-08-15 49.56 49.84 49.34 49.68 0.1M
2022-08-12 50.16 50.30 49.78 50.20 0.1M
2022-08-11 49.80 50.47 49.65 49.86 0.4M
2022-08-10 47.68 48.90 47.68 48.68 0.2M
2022-08-09 47.02 47.04 46.70 46.80 0.1M
2022-08-08 46.05 46.39 45.98 46.11 0.1M
2022-08-05 45.47 46.44 45.42 45.96 0.1M
2022-08-04 44.88 45.42 44.56 45.05 0.2M
2022-08-03 44.92 45.41 44.63 45.31 0.1M
2022-08-02 45.19 45.47 44.70 44.82 0.2M
2022-08-01 46.04 46.26 45.72 45.92 0.2M
2022-07-29 46.70 46.95 46.30 46.85 0.2M
2022-07-28 46.31 46.69 45.75 46.51 0.2M
2022-07-27 45.21 46.04 44.98 45.91 0.2M
2022-07-26 45.15 45.15 44.74 44.87 0.1M
2022-07-25 45.01 45.33 43.82 45.01 0.2M
2022-07-22 45.15 45.21 44.32 44.46 0.2M
2022-07-21 45.57 45.68 44.76 45.54 0.2M
2022-07-20 44.41 44.52 44.10 44.28 0.2M
2022-07-19 44.21 44.95 44.10 44.87 0.2M
2022-07-18 43.44 43.67 42.88 43.04 0.2M
2022-07-15 42.26 42.70 41.87 42.64 0.2M
2022-07-14 42.07 42.34 41.40 42.05 0.1M
2022-07-13 42.93 43.63 42.73 43.49 0.1M
2022-07-12 42.53 43.54 42.45 42.80 0.2M
2022-07-11 44.03 44.03 43.41 43.46 0.2M
2022-07-08 44.60 44.92 44.12 44.44 0.1M
2022-07-07 44.67 45.23 44.47 44.76 0.1M
2022-07-06 43.74 44.30 43.24 44.09 0.2M
2022-07-05 43.98 44.09 43.18 44.04 0.3M
2022-07-01 44.09 44.93 43.76 44.80 0.1M
2022-06-30 44.16 44.84 43.80 44.52 0.2M
2022-06-29 45.67 45.67 44.59 44.91 0.2M
2022-06-28 47.00 47.37 46.04 46.05 0.2M
2022-06-27 46.99 46.99 46.25 46.42 0.2M
2022-06-24 45.47 46.84 45.47 46.81 0.2M
2022-06-23 45.03 45.34 44.11 44.57 0.3M
2022-06-22 46.54 46.88 46.13 46.21 0.4M
2022-06-21 49.18 49.61 47.55 49.04 0.2M
2022-06-17 50.46 50.62 49.73 50.18 0.3M
2022-06-16 50.84 50.87 49.79 50.20 0.2M
2022-06-15 50.81 51.58 50.34 51.12 0.2M
2022-06-14 50.63 50.81 50.10 50.51 0.2M
2022-06-13 51.74 51.77 50.01 50.18 0.3M
2022-06-10 53.61 54.56 53.19 53.39 0.2M
2022-06-09 56.10 56.45 54.65 54.65 0.2M
2022-06-08 56.88 57.04 56.00 56.21 0.2M
2022-06-07 56.69 57.97 56.69 57.94 0.1M
2022-06-06 57.47 57.76 57.05 57.53 0.1M
2022-06-03 57.63 57.68 56.99 57.10 0.1M
2022-06-02 57.66 58.58 57.66 58.31 0.2M
2022-06-01 58.03 58.06 56.94 57.51 0.1M
2022-05-31 58.69 58.69 57.52 57.52 0.2M
2022-05-27 59.09 59.25 58.95 59.06 0.1M
2022-05-26 58.10 59.00 58.10 58.60 0.1M
2022-05-25 57.44 57.73 56.56 57.25 0.3M
2022-05-24 57.52 58.08 57.09 57.88 0.1M
2022-05-23 57.79 58.71 57.46 58.48 0.1M
2022-05-20 57.25 57.39 56.10 56.97 0.1M
2022-05-19 55.14 56.69 55.14 56.19 0.1M
2022-05-18 56.50 56.78 54.78 55.02 0.2M
2022-05-17 56.54 57.37 56.54 57.37 0.1M
2022-05-16 54.70 55.55 54.52 55.43 0.1M
2022-05-13 54.21 55.11 54.21 55.03 0.3M
2022-05-12 52.49 53.05 51.86 52.40 0.2M
2022-05-11 53.49 54.38 53.22 53.26 0.3M
2022-05-10 53.96 54.14 52.87 53.58 0.2M
2022-05-09 54.60 54.92 53.82 53.83 0.2M
2022-05-06 55.51 55.91 54.88 55.75 0.2M
2022-05-05 58.25 58.25 55.55 55.87 0.2M
2022-05-04 57.44 58.82 56.75 58.82 0.1M
2022-05-03 56.95 57.66 56.75 57.22 0.1M
2022-05-02 57.41 57.65 56.11 57.14 0.2M
2022-04-29 57.50 57.97 56.65 56.71 0.2M
2022-04-28 56.33 57.61 56.17 57.39 0.2M
2022-04-27 55.08 55.35 54.65 54.95 0.2M
2022-04-26 56.29 56.46 55.04 55.08 0.2M
2022-04-25 56.63 56.63 54.83 56.14 0.3M
2022-04-22 59.00 59.13 57.17 57.45 0.2M
2022-04-21 60.38 60.50 58.44 58.54 0.3M
2022-04-20 58.62 59.32 58.30 59.23 0.2M
2022-04-19 58.04 58.49 57.92 58.37 0.2M
2022-04-18 58.31 58.31 57.51 57.69 0.1M
2022-04-14 58.78 59.15 58.43 58.60 0.1M
2022-04-13 58.08 59.11 58.08 59.00 0.1M
2022-04-12 58.59 58.84 57.71 57.93 0.2M
2022-04-11 58.45 59.02 58.15 58.37 0.1M
2022-04-08 57.93 58.52 57.79 58.33 0.1M
2022-04-07 57.89 58.17 57.29 57.78 0.1M
2022-04-06 58.08 58.46 57.58 58.23 0.2M
2022-04-05 59.83 59.83 58.12 58.37 0.3M
2022-04-04 60.11 60.62 60.00 60.49 0.1M
2022-04-01 59.00 59.78 58.49 59.73 0.2M
2022-03-31 59.74 59.92 59.23 59.27 0.1M
2022-03-30 60.11 60.36 59.06 59.22 0.2M
2022-03-29 61.14 61.69 60.95 61.64 0.3M
2022-03-28 61.33 61.33 60.67 61.05 0.1M
2022-03-25 61.84 61.84 61.07 61.63 0.1M
2022-03-24 62.30 62.39 61.99 62.34 0.1M
2022-03-23 62.15 62.67 62.15 62.37 0.1M
2022-03-22 60.50 61.27 60.33 60.43 0.2M
2022-03-21 59.55 60.18 59.54 60.08 0.2M
2022-03-18 59.26 59.68 59.00 59.67 0.1M
2022-03-17 58.63 59.63 58.11 59.49 0.2M
2022-03-16 57.68 59.07 57.29 59.00 0.2M
2022-03-15 56.51 57.06 56.08 57.00 0.2M
2022-03-14 57.65 57.65 56.59 56.95 0.2M
2022-03-11 57.38 57.80 56.44 56.44 0.2M
2022-03-10 56.65 57.46 56.49 57.38 0.3M
2022-03-09 55.50 56.27 55.12 55.75 0.3M
2022-03-08 55.68 55.86 54.72 54.73 0.7M
2022-03-07 58.38 58.39 55.64 55.89 0.4M
2022-03-04 58.92 59.34 58.14 59.10 0.2M
2022-03-03 60.00 60.26 59.36 60.03 0.3M
2022-03-02 59.14 59.57 58.79 59.49 0.3M
2022-03-01 59.37 60.14 58.59 58.78 0.2M
2022-02-28 58.51 59.60 58.43 59.32 0.4M
2022-02-25 57.46 59.16 57.40 59.09 0.2M
2022-02-24 56.25 57.28 56.00 57.12 0.3M
2022-02-23 57.97 57.97 57.02 57.02 0.1M
2022-02-22 58.27 58.78 57.57 57.88 0.1M
2022-02-18 58.50 58.80 57.84 58.04 0.2M
2022-02-17 58.71 58.98 58.17 58.50 0.1M
2022-02-16 58.60 59.56 58.60 59.18 0.2M
2022-02-15 58.70 59.23 58.43 59.20 0.2M
2022-02-14 59.87 59.87 58.53 58.92 0.2M
2022-02-11 60.20 61.19 60.08 60.65 0.5M
2022-02-10 58.92 60.41 58.77 59.21 0.8M
2022-02-09 59.13 60.31 58.81 60.25 0.4M
2022-02-08 56.10 57.19 56.10 57.06 0.5M
2022-02-07 56.19 57.18 56.02 56.85 0.2M
2022-02-04 55.65 56.08 55.20 55.98 0.2M
2022-02-03 56.16 56.59 55.64 55.65 0.4M
2022-02-02 57.10 57.27 56.61 57.12 0.5M
2022-02-01 57.17 57.79 56.91 57.10 0.4M
2022-01-31 55.29 56.54 55.29 56.54 0.2M
2022-01-28 54.98 55.45 54.32 55.18 0.2M
2022-01-27 54.45 55.67 54.20 54.58 0.3M
2022-01-26 56.83 57.19 55.58 55.80 0.2M
2022-01-25 55.75 56.59 55.04 56.06 0.2M
2022-01-24 56.44 56.85 54.91 56.79 0.3M
2022-01-21 59.19 59.22 57.74 57.92 0.3M
2022-01-20 60.21 60.97 59.21 59.31 0.1M
2022-01-19 60.00 60.65 59.66 60.12 0.4M
2022-01-18 60.17 60.30 58.77 58.82 0.3M
2022-01-14 63.00 63.09 62.14 62.49 0.3M
2022-01-13 64.51 64.81 63.90 63.95 0.2M
2022-01-12 64.89 65.11 64.37 64.89 0.2M
2022-01-11 62.90 64.00 62.58 64.00 0.2M
2022-01-10 63.35 63.50 62.55 62.96 0.2M
2022-01-07 63.13 63.48 62.36 63.48 0.2M
2022-01-06 63.40 63.55 61.93 62.35 0.3M
2022-01-05 61.80 62.48 61.25 61.25 0.4M
2022-01-04 59.91 60.40 59.75 60.08 0.2M
2022-01-03 58.75 59.20 58.59 58.98 0.1M