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
2023-12-29 95.00 95.34 94.43 95.11 0.1M
2023-12-28 96.42 96.98 95.52 95.56 0.1M
2023-12-27 95.21 96.18 95.03 95.27 0.1M
2023-12-26 92.10 92.57 91.92 92.32 0.1M
2023-12-22 93.56 94.06 93.25 93.73 0.1M
2023-12-21 94.62 94.75 93.66 94.48 0.1M
2023-12-20 95.02 95.39 93.65 93.71 0.1M
2023-12-19 94.52 95.76 94.46 95.51 0.1M
2023-12-18 94.11 94.54 93.76 94.24 0.3M
2023-12-15 92.14 92.58 91.37 91.41 0.2M
2023-12-14 90.00 91.29 89.80 90.61 0.3M
2023-12-13 86.52 89.51 85.89 89.31 0.2M
2023-12-12 89.35 89.35 88.38 89.13 0.0M
2023-12-11 88.48 89.54 88.48 89.46 0.1M
2023-12-08 89.81 90.35 89.36 89.85 0.1M
2023-12-07 85.02 86.47 84.80 86.31 0.2M
2023-12-06 86.50 86.97 85.39 85.50 0.2M
2023-12-05 87.99 88.88 87.90 88.69 0.1M
2023-12-04 91.02 91.71 90.44 90.64 0.1M
2023-12-01 90.97 93.54 90.87 93.42 0.1M
2023-11-30 93.52 93.55 92.76 93.20 0.1M
2023-11-29 94.00 94.38 93.65 93.79 0.1M
2023-11-28 92.39 93.33 92.34 92.99 0.1M
2023-11-27 90.50 90.75 90.09 90.58 0.1M
2023-11-24 90.77 91.29 90.77 91.11 0.0M
2023-11-22 91.11 91.48 90.67 91.19 0.1M
2023-11-21 91.96 92.22 91.19 91.30 0.1M
2023-11-20 91.74 92.75 91.56 92.43 0.1M
2023-11-17 90.02 90.04 89.51 89.87 0.1M
2023-11-16 90.36 90.50 89.66 90.07 0.1M
2023-11-15 91.96 91.96 90.75 90.87 0.2M
2023-11-14 89.81 92.16 89.81 92.03 0.2M
2023-11-13 86.22 86.30 85.51 85.89 0.1M
2023-11-10 85.51 86.47 85.50 86.47 0.2M
2023-11-09 88.34 88.57 87.00 87.09 0.2M
2023-11-08 87.82 88.44 87.17 87.63 0.1M
2023-11-07 89.40 89.44 87.80 89.38 0.4M
2023-11-06 96.73 98.00 95.36 97.00 0.8M
2023-11-03 83.08 83.89 83.02 83.44 0.3M
2023-11-02 80.24 80.88 80.09 80.64 0.3M
2023-11-01 74.70 76.86 74.68 76.47 0.4M
2023-10-31 76.32 76.69 75.90 76.51 0.3M
2023-10-30 80.32 80.84 80.07 80.37 0.2M
2023-10-27 78.13 78.94 77.79 77.97 0.3M
2023-10-26 77.96 78.86 77.68 78.10 0.3M
2023-10-25 82.87 83.00 81.15 81.32 0.4M
2023-10-24 87.91 89.06 87.90 88.56 0.4M
2023-10-23 83.34 85.39 83.20 84.57 0.2M
2023-10-20 84.00 84.75 83.33 83.34 0.3M
2023-10-19 88.08 90.37 87.73 89.10 0.2M
2023-10-18 92.34 92.61 91.26 91.51 0.1M
2023-10-17 92.77 93.80 92.64 93.52 0.1M
2023-10-16 94.00 94.86 93.55 94.16 0.2M
2023-10-13 95.32 95.32 93.62 94.10 0.1M
2023-10-12 96.58 96.67 94.13 94.96 0.2M
2023-10-11 95.00 95.44 94.57 95.32 0.2M
2023-10-10 91.98 93.45 91.88 92.61 0.4M
2023-10-09 96.00 97.33 95.48 96.82 0.2M
2023-10-06 95.49 97.52 95.13 96.77 0.2M
2023-10-05 95.12 96.40 94.79 96.12 0.1M
2023-10-04 94.77 95.92 94.43 95.50 0.3M
2023-10-03 99.75 100.58 98.23 98.34 0.3M
2023-10-02 101.93 102.26 99.93 100.51 0.2M
2023-09-29 103.00 103.46 101.91 102.50 0.1M
2023-09-28 100.23 102.40 99.73 102.01 0.1M
2023-09-27 100.12 100.40 99.34 100.31 0.1M
2023-09-26 99.99 100.69 99.26 99.40 0.2M
2023-09-25 100.80 101.84 100.71 101.84 0.5M
2023-09-22 107.83 107.83 106.24 106.48 0.1M
2023-09-21 107.48 107.92 107.24 107.38 0.1M
2023-09-20 112.32 112.81 110.69 110.79 0.1M
2023-09-19 112.06 112.06 110.58 111.17 0.1M
2023-09-18 113.00 114.08 112.82 113.66 0.3M
2023-09-15 109.54 109.86 108.28 108.64 0.3M
2023-09-14 104.73 105.31 104.11 104.83 0.2M
2023-09-13 100.00 101.38 99.59 100.90 0.3M
2023-09-12 103.20 104.23 102.97 103.38 0.2M
2023-09-11 108.45 108.45 107.31 108.19 0.1M
2023-09-08 109.47 109.69 108.79 108.88 0.1M
2023-09-07 106.26 106.72 105.99 106.31 0.1M
2023-09-06 109.12 109.73 108.25 108.48 0.1M
2023-09-05 111.88 112.58 111.70 112.25 0.2M
2023-09-01 107.05 107.58 106.74 107.28 0.2M
2023-08-31 109.82 110.21 109.37 109.76 0.2M
2023-08-30 109.89 111.00 109.84 110.46 0.2M
2023-08-29 109.98 112.09 109.65 112.08 0.1M
2023-08-28 111.71 112.67 111.70 112.34 0.2M
2023-08-25 108.74 110.45 108.26 109.98 0.2M
2023-08-24 108.82 109.06 107.56 107.99 0.3M
2023-08-23 103.25 104.75 102.98 104.38 0.1M
2023-08-22 104.83 104.98 104.27 104.27 0.1M
2023-08-21 103.14 103.95 102.91 103.80 0.2M
2023-08-18 101.77 103.08 101.68 102.56 0.1M
2023-08-17 103.95 104.36 102.69 103.16 0.3M
2023-08-16 101.83 103.28 101.54 102.44 0.5M
2023-08-15 107.93 108.06 106.61 106.81 0.2M
2023-08-14 107.99 108.89 107.58 108.35 0.2M
2023-08-11 108.78 109.50 108.30 108.56 0.1M
2023-08-10 113.33 113.93 111.69 111.90 0.2M
2023-08-09 113.47 113.47 111.51 112.13 0.2M
2023-08-08 112.26 113.18 111.94 112.97 0.3M
2023-08-07 107.76 108.79 107.33 108.25 0.4M
2023-08-04 112.79 114.80 112.48 113.19 0.3M
2023-08-03 112.66 114.91 112.63 113.14 0.5M
2023-08-02 112.53 113.72 111.94 112.30 0.6M
2023-08-01 120.12 120.50 118.25 118.89 0.4M
2023-07-31 125.00 125.51 124.53 125.49 0.5M
2023-07-28 120.94 121.00 119.30 120.90 0.6M
2023-07-27 116.66 116.69 114.17 115.02 0.8M
2023-07-26 125.15 128.82 125.08 127.75 1.2M
2023-07-25 128.15 133.09 127.42 131.86 2.1M
2023-07-24 124.35 125.39 116.04 118.19 2.9M
2023-07-21 105.68 106.85 105.53 105.69 1.0M
2023-07-20 97.33 97.64 96.59 96.87 0.2M
2023-07-19 98.70 98.70 97.45 98.20 0.7M
2023-07-18 95.56 97.25 95.41 97.18 0.6M
2023-07-17 93.28 94.06 92.90 93.55 0.7M
2023-07-14 87.44 87.66 86.09 86.50 0.4M
2023-07-13 84.45 84.53 83.77 84.53 0.3M
2023-07-12 81.04 82.42 81.04 81.98 0.3M
2023-07-11 76.75 77.05 76.36 77.04 0.2M
2023-07-10 76.04 77.05 75.99 77.05 0.1M
2023-07-07 76.40 77.35 76.30 77.28 0.2M
2023-07-06 74.46 74.75 73.67 74.61 0.2M
2023-07-05 77.14 77.14 76.12 76.44 0.2M
2023-07-03 76.47 76.89 76.28 76.89 0.1M
2023-06-30 74.07 74.22 73.86 73.95 0.1M
2023-06-29 73.89 74.05 73.58 73.74 0.2M
2023-06-28 74.40 74.75 74.21 74.60 0.2M
2023-06-27 77.49 77.80 77.27 77.70 0.2M
2023-06-26 76.23 76.91 76.23 76.54 0.2M
2023-06-23 75.11 75.11 74.50 74.61 0.1M
2023-06-22 75.87 76.34 75.78 76.34 0.3M
2023-06-21 73.63 74.63 73.48 74.24 0.1M
2023-06-20 74.61 74.80 74.29 74.71 0.1M
2023-06-16 76.71 76.99 75.78 75.98 0.4M
2023-06-15 75.66 76.59 75.59 76.45 0.1M
2023-06-14 76.92 77.26 76.57 77.13 0.2M
2023-06-13 76.53 76.94 76.52 76.90 0.1M
2023-06-12 75.85 76.09 75.46 76.05 0.1M
2023-06-09 76.16 76.69 75.88 76.05 0.2M
2023-06-08 74.70 75.29 74.70 75.25 0.1M
2023-06-07 74.63 75.04 74.36 74.40 0.1M
2023-06-06 73.57 74.57 73.57 74.57 0.2M
2023-06-05 74.02 74.19 73.27 73.58 0.3M
2023-06-02 72.37 73.46 72.36 73.46 0.3M
2023-06-01 68.15 69.23 68.09 69.05 0.1M
2023-05-31 67.86 68.06 67.42 67.88 0.2M
2023-05-30 68.88 69.02 68.02 68.21 0.1M
2023-05-26 68.23 68.74 68.11 68.70 0.1M
2023-05-25 68.33 68.79 68.21 68.62 0.1M
2023-05-24 69.81 69.93 69.22 69.41 0.3M
2023-05-23 71.00 71.06 70.32 70.52 0.3M
2023-05-22 69.83 70.14 69.71 70.00 0.3M
2023-05-19 68.57 68.64 68.09 68.42 0.2M
2023-05-18 69.65 69.80 69.35 69.72 0.2M
2023-05-17 69.10 69.64 68.96 69.59 0.2M
2023-05-16 68.66 68.93 68.21 68.24 0.1M
2023-05-15 69.05 69.11 68.71 69.04 0.2M
2023-05-12 68.18 68.37 67.80 68.04 0.1M
2023-05-11 67.88 68.36 67.55 68.27 0.1M
2023-05-10 70.00 70.02 69.01 69.65 0.3M
2023-05-09 70.20 70.35 69.91 70.01 0.2M
2023-05-08 70.20 70.20 69.59 70.07 0.2M
2023-05-05 71.20 72.49 70.95 72.46 0.3M
2023-05-04 70.87 71.11 70.22 70.53 0.2M
2023-05-03 70.72 71.48 70.64 70.77 0.2M
2023-05-02 70.89 71.02 70.42 70.84 0.2M
2023-05-01 71.15 71.19 70.45 70.61 0.2M
2023-04-28 70.57 71.16 70.39 71.12 0.3M
2023-04-27 71.88 72.29 71.24 72.02 0.5M
2023-04-26 69.68 70.13 69.41 69.66 0.5M
2023-04-25 71.23 71.29 70.24 70.38 0.3M
2023-04-24 74.82 75.33 74.78 75.18 0.3M
2023-04-21 74.85 75.00 74.32 74.72 0.3M
2023-04-20 77.00 77.65 76.73 76.99 0.4M
2023-04-19 77.57 77.95 76.71 77.18 0.2M
2023-04-18 79.15 79.55 78.63 79.40 0.5M
2023-04-17 79.99 80.03 79.32 79.74 0.9M
2023-04-14 79.09 79.47 77.42 78.03 0.9M
2023-04-13 74.73 75.25 74.21 74.39 0.4M
2023-04-12 75.36 76.31 75.08 75.08 0.7M
2023-04-11 74.60 75.50 74.26 74.47 0.7M
2023-04-10 75.28 75.35 73.62 74.28 0.8M
2023-04-06 68.48 68.48 67.78 67.93 0.4M
2023-04-05 70.48 70.69 69.00 69.74 0.6M
2023-04-04 69.91 69.96 67.81 68.02 0.6M
2023-04-03 73.68 74.13 73.40 73.82 0.5M
2023-03-31 70.11 70.63 69.56 69.69 0.4M
2023-03-30 65.43 65.71 65.31 65.71 0.1M
2023-03-29 65.58 65.58 65.01 65.13 0.1M
2023-03-28 64.79 65.47 64.70 65.11 0.2M
2023-03-27 63.68 63.97 63.27 63.82 0.3M
2023-03-24 61.46 62.05 61.00 61.85 0.1M
2023-03-23 63.73 64.16 62.53 63.09 0.2M
2023-03-22 62.99 64.01 62.74 62.80 0.2M
2023-03-21 61.50 61.98 61.13 61.34 0.3M
2023-03-20 61.12 61.72 61.07 61.63 0.1M
2023-03-17 61.32 61.49 60.82 60.82 0.3M
2023-03-16 60.69 62.04 60.37 62.03 0.3M
2023-03-15 60.36 60.59 58.65 59.77 0.6M
2023-03-14 60.64 61.16 60.21 60.73 0.3M
2023-03-13 61.44 61.66 60.81 61.28 0.3M
2023-03-10 61.27 61.56 60.14 60.28 0.2M
2023-03-09 61.33 61.58 60.49 60.59 0.2M
2023-03-08 62.57 62.74 62.32 62.62 0.1M
2023-03-07 63.82 63.93 62.32 62.63 0.2M
2023-03-06 63.52 63.55 62.72 62.91 0.1M
2023-03-03 64.14 64.65 63.83 64.61 0.2M
2023-03-02 63.81 64.56 63.19 64.53 0.2M
2023-03-01 61.92 63.08 61.71 62.58 0.3M
2023-02-28 60.94 61.44 60.38 60.99 0.2M
2023-02-27 61.29 61.68 61.15 61.32 0.2M
2023-02-24 60.94 61.50 60.64 61.50 0.2M
2023-02-23 63.61 63.95 63.07 63.44 0.2M
2023-02-22 63.44 63.73 63.07 63.26 0.2M
2023-02-21 65.74 66.18 65.01 65.14 0.3M
2023-02-17 64.55 64.69 63.99 64.04 0.4M
2023-02-16 63.10 64.64 62.98 64.25 0.3M
2023-02-15 63.11 63.16 62.56 63.07 0.3M
2023-02-14 60.35 61.08 60.04 61.06 0.1M
2023-02-13 59.85 60.37 59.70 60.13 0.1M
2023-02-10 59.27 59.42 59.02 59.39 0.1M
2023-02-09 61.01 61.11 59.82 60.02 0.1M
2023-02-08 59.25 59.37 58.90 58.90 0.1M
2023-02-07 59.36 59.65 58.80 59.49 0.1M
2023-02-06 59.46 59.55 58.80 59.17 0.2M
2023-02-03 61.22 61.71 60.72 60.88 0.2M
2023-02-02 62.50 62.55 61.60 62.02 0.1M
2023-02-01 61.91 63.32 61.74 63.02 0.1M
2023-01-31 60.83 61.91 60.83 61.91 0.2M
2023-01-30 61.77 62.19 61.74 62.04 0.2M
2023-01-27 63.12 63.45 62.60 62.74 0.1M
2023-01-26 63.94 64.29 63.32 64.16 0.2M
2023-01-25 60.98 61.99 60.89 61.99 0.2M
2023-01-24 62.88 62.97 62.24 62.91 0.1M
2023-01-23 63.31 63.31 62.59 62.95 0.2M
2023-01-20 62.33 62.85 61.86 62.85 0.3M
2023-01-19 60.96 61.33 60.75 61.12 0.1M
2023-01-18 61.39 61.45 60.61 60.63 0.1M
2023-01-17 61.47 61.75 61.16 61.29 0.2M
2023-01-13 61.39 61.59 61.08 61.43 0.4M
2023-01-12 59.34 59.98 58.79 59.74 0.4M
2023-01-11 59.21 59.35 58.82 59.19 0.2M
2023-01-10 59.00 59.55 58.46 59.54 0.2M
2023-01-09 58.26 58.88 58.09 58.76 0.3M
2023-01-06 56.80 57.99 56.61 57.82 0.2M
2023-01-05 54.49 55.24 54.41 54.83 0.2M
2023-01-04 54.42 54.92 54.17 54.88 0.2M
2023-01-03 53.70 53.89 53.12 53.44 0.2M