Stockscreener 앱 받기
53.90
0.22%
0.12
시간 외 거래:
53.78
-0.12
-0.22%
Posco Holdings Inc Adr 주식 (PKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $55.96 | $53.78 | $2.18 | 284,277.0 | +0.22% |
| 2025-11-19 | $54.40 | $53.51 | $0.89 | 138,659.0 | -0.85% |
| 2025-11-18 | $54.55 | $53.43 | $1.12 | 201,630.0 | +1.21% |
| 2025-11-17 | $54.41 | $53.43 | $0.98 | 100,315.0 | -1.23% |
| 2025-11-14 | $54.69 | $53.38 | $1.31 | 113,186.0 | -0.26% |
| 2025-11-13 | $55.35 | $54.14 | $1.21 | 132,214.0 | -1.29% |
| 2025-11-12 | $55.22 | $54.60 | $0.62 | 108,738.0 | +4.65% |
| 2025-11-11 | $53.01 | $52.23 | $0.7794 | 207,782.0 | -0.77% |
| 2025-11-10 | $53.13 | $52.06 | $1.07 | 122,493.0 | +2.49% |
| 2025-11-07 | $52.12 | $51.00 | $1.12 | 183,582.0 | -2.08% |
| 2025-11-06 | $53.42 | $52.72 | $0.70 | 123,725.0 | -1.62% |
| 2025-11-05 | $53.78 | $52.35 | $1.43 | 133,073.0 | -0.04% |
| 2025-11-04 | $54.66 | $53.55 | $1.11 | 130,279.0 | -1.86% |
| 2025-11-03 | $55.12 | $54.40 | $0.72 | 123,494.0 | +0.31% |
| 2025-10-31 | $54.96 | $54.06 | $0.8956 | 129,837.0 | -1.12% |
| 2025-10-30 | $56.15 | $54.87 | $1.28 | 148,696.0 | -3.88% |
| 2025-10-29 | $58.00 | $57.05 | $0.95 | 117,830.0 | +2.31% |
| 2025-10-28 | $56.51 | $55.87 | $0.64 | 121,662.0 | -0.09% |
| 2025-10-27 | $56.35 | $54.73 | $1.62 | 127,234.0 | +0.41% |
| 2025-10-24 | $56.34 | $55.38 | $0.96 | 169,568.0 | +4.17% |
| 2025-10-23 | $53.84 | $53.14 | $0.70 | 121,808.0 | +1.24% |
| 2025-10-22 | $53.89 | $52.65 | $1.24 | 139,858.0 | +3.33% |
| 2025-10-21 | $52.01 | $51.14 | $0.87 | 116,291.0 | -2.36% |
Posco Holdings Inc Adr 주식 (PKX) 연도별 가격 이력
이 심층 분석에서는 Posco Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PKX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Posco Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Posco Holdings Inc Adr 주식 (PKX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $55.96 | $51.00 | $4.96 | 2,387,724.0 | -1.32% |
| 2025-10 | $58.00 | $44.99 | $13.01 | 3,020,204.0 | +10.99% |
| 2025-09 | $52.56 | $48.61 | $3.95 | 3,119,246.0 | -4.61% |
| 2025-08 | $56.41 | $51.16 | $5.25 | 2,305,906.0 | -5.58% |
| 2025-07 | $61.15 | $50.67 | $10.48 | 3,698,772.0 | +12.68% |
| 2025-06 | $50.22 | $44.01 | $6.21 | 3,015,793.0 | +6.11% |
| 2025-05 | $47.37 | $42.35 | $5.02 | 4,024,638.0 | +0.37% |
| 2025-04 | $47.82 | $40.80 | $7.02 | 8,013,139.0 | -4.21% |
| 2025-03 | $56.30 | $45.30 | $10.99 | 10,077,286.0 | +2.79% |
| 2025-02 | $49.03 | $39.40 | $9.63 | 5,032,497.0 | +3.86% |
| 2025-01 | $46.30 | $42.35 | $3.95 | 3,452,567.0 | +2.68% |
Posco Holdings Inc Adr 주식 (PKX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.49 | $42.74 | $7.75 | 8,767,593.0 | -16.12% |
| 2024-11 | $62.72 | $49.37 | $13.35 | 4,439,583.0 | -14.12% |
| 2024-10 | $70.50 | $59.78 | $10.72 | 7,529,425.0 | -14.12% |
| 2024-09 | $74.01 | $60.23 | $13.78 | 2,650,856.0 | +9.67% |
| 2024-08 | $66.17 | $58.00 | $8.17 | 2,357,071.0 | -2.48% |
| 2024-07 | $71.75 | $62.50 | $9.25 | 2,316,399.0 | -0.46% |
| 2024-06 | $70.02 | $64.99 | $5.03 | 1,958,389.0 | -2.48% |
| 2024-05 | $75.56 | $66.70 | $8.86 | 1,619,275.0 | -5.79% |
| 2024-04 | $78.07 | $67.53 | $10.54 | 2,808,433.0 | -8.76% |
| 2024-03 | $86.10 | $78.05 | $8.05 | 1,367,707.0 | -2.98% |
| 2024-02 | $86.52 | $79.59 | $6.93 | 2,415,132.0 | +3.63% |
| 2024-01 | $93.19 | $73.32 | $19.87 | 2,778,810.0 | -17.99% |
Posco Holdings Inc Adr 주식 (PKX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.98 | $84.80 | $12.18 | 2,721,196.0 | +2.05% |
| 2023-11 | $98.00 | $74.68 | $23.32 | 3,990,539.0 | +21.81% |
| 2023-10 | $102.3 | $75.90 | $26.36 | 5,184,676.0 | -25.36% |
| 2023-09 | $114.1 | $99.26 | $14.82 | 3,437,627.0 | -6.61% |
| 2023-08 | $120.5 | $101.5 | $18.96 | 5,826,000.0 | -12.53% |
| 2023-07 | $133.1 | $73.67 | $59.42 | 13,212,676.0 | +69.70% |
| 2023-06 | $77.80 | $68.09 | $9.71 | 3,593,621.0 | +8.94% |
| 2023-05 | $72.49 | $67.42 | $5.07 | 4,377,692.0 | -4.56% |
| 2023-04 | $80.03 | $67.78 | $12.25 | 9,713,943.0 | +2.05% |
| 2023-03 | $70.63 | $58.65 | $11.98 | 5,287,815.0 | +14.26% |
| 2023-02 | $66.18 | $58.80 | $7.38 | 3,824,481.0 | -1.49% |
| 2023-01 | $64.29 | $53.12 | $11.17 | 4,110,334.0 | +13.66% |
0.04%
1.51%
자본화:
|
볼륨(24시간):