Stockscreener 앱 받기
58.60
3.57%
2.02
시간 외 거래:
58.60
Posco Holdings Inc Adr 주식 (PKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $59.46 | $58.54 | $0.92 | 234,641.0 | +3.57% |
| 2026-08-13 | $57.04 | $56.53 | $0.51 | 267,149.0 | -0.89% |
| 2026-08-12 | $57.39 | $56.83 | $0.56 | 287,835.0 | -0.05% |
| 2026-08-11 | $57.93 | $56.87 | $1.06 | 147,624.0 | -2.12% |
| 2026-08-10 | $59.30 | $58.18 | $1.12 | 386,214.0 | +1.02% |
| 2026-08-07 | $58.40 | $56.97 | $1.43 | 346,925.0 | +3.01% |
| 2026-08-06 | $56.26 | $55.09 | $1.17 | 292,562.0 | +2.35% |
| 2026-08-05 | $55.29 | $54.50 | $0.79 | 241,312.0 | +0.20% |
| 2026-08-04 | $55.37 | $54.43 | $0.94 | 287,660.0 | +3.29% |
| 2026-08-03 | $53.31 | $52.36 | $0.9493 | 217,371.0 | -0.41% |
| 2026-07-31 | $54.57 | $52.88 | $1.69 | 426,563.0 | -2.44% |
| 2026-07-30 | $54.60 | $51.51 | $3.09 | 559,600.0 | +11.94% |
| 2026-07-29 | $50.04 | $48.50 | $1.54 | 430,294.0 | -4.92% |
| 2026-07-28 | $51.98 | $50.93 | $1.05 | 223,190.0 | -3.58% |
| 2026-07-27 | $53.60 | $52.66 | $0.94 | 529,433.0 | +1.45% |
| 2026-07-24 | $53.22 | $52.30 | $0.92 | 288,258.0 | -1.87% |
| 2026-07-23 | $54.49 | $52.95 | $1.54 | 418,036.0 | +2.95% |
| 2026-07-22 | $52.36 | $51.22 | $1.14 | 262,424.0 | +0.10% |
| 2026-07-21 | $51.78 | $50.98 | $0.80 | 250,342.0 | +2.23% |
| 2026-07-20 | $51.18 | $50.21 | $0.9699 | 326,839.0 | -0.33% |
| 2026-07-17 | $51.45 | $50.08 | $1.37 | 302,320.0 | -0.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $59.46 | $52.36 | $7.10 | 2,943,934.0 | +10.23% |
| 2026-07 | $54.60 | $48.50 | $6.10 | 8,664,320.0 | +3.46% |
| 2026-06 | $70.67 | $49.45 | $21.23 | 10,746,318.0 | -27.53% |
| 2026-05 | $92.40 | $69.08 | $23.32 | 5,763,089.0 | -10.71% |
| 2026-04 | $79.47 | $56.03 | $23.44 | 3,777,026.0 | +35.75% |
| 2026-03 | $69.05 | $55.31 | $13.74 | 4,658,523.0 | -15.95% |
| 2026-02 | $71.34 | $58.98 | $12.37 | 3,086,614.0 | +17.31% |
| 2026-01 | $65.49 | $51.18 | $14.31 | 5,376,636.0 | +11.48% |
Posco Holdings Inc Adr 주식 (PKX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.94 | $51.00 | $3.94 | 2,667,784.0 | +0.66% |
| 2025-11 | $55.96 | $51.00 | $4.96 | 2,957,397.0 | -2.82% |
| 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% |
0.33%
0.87%
자본화:
|
볼륨(24시간):