Stockscreener 앱 받기
74.23
0.03%
-0.02
시간 외 거래:
74.24
0.010
+0.01%
POSCO Holdings Inc ADR 주식 (PKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $74.26 | $73.43 | $0.83 | 77,801.0 | -0.03% |
| 2024-05-16 | $74.60 | $74.14 | $0.465 | 35,782.0 | -1.12% |
| 2024-05-15 | $75.30 | $74.51 | $0.79 | 89,661.0 | +1.38% |
| 2024-05-14 | $74.10 | $73.44 | $0.66 | 72,127.0 | +0.72% |
| 2024-05-13 | $74.41 | $73.10 | $1.31 | 116,036.0 | +0.93% |
| 2024-05-10 | $73.71 | $72.75 | $0.96 | 115,820.0 | -1.02% |
| 2024-05-09 | $73.62 | $72.63 | $0.99 | 47,221.0 | +0.35% |
| 2024-05-08 | $73.88 | $73.27 | $0.61 | 56,015.0 | -1.50% |
| 2024-05-07 | $74.86 | $74.29 | $0.57 | 41,644.0 | -0.77% |
| 2024-05-06 | $75.56 | $74.91 | $0.65 | 52,029.0 | +0.47% |
| 2024-05-03 | $75.05 | $74.35 | $0.70 | 59,922.0 | +2.09% |
| 2024-05-02 | $73.56 | $72.12 | $1.44 | 80,126.0 | +1.57% |
| 2024-05-01 | $73.07 | $71.34 | $1.73 | 85,176.0 | +0.68% |
| 2024-04-30 | $73.14 | $71.55 | $1.59 | 126,343.0 | -3.48% |
| 2024-04-29 | $74.20 | $73.50 | $0.6987 | 128,857.0 | +3.53% |
| 2024-04-26 | $71.72 | $71.29 | $0.43 | 91,056.0 | +0.79% |
| 2024-04-25 | $71.42 | $69.36 | $2.06 | 92,978.0 | -0.48% |
| 2024-04-24 | $72.28 | $71.11 | $1.17 | 147,202.0 | -0.14% |
| 2024-04-23 | $71.65 | $71.05 | $0.60 | 89,528.0 | -0.17% |
| 2024-04-22 | $72.05 | $70.86 | $1.19 | 154,494.0 | +1.43% |
| 2024-04-19 | $70.64 | $70.02 | $0.625 | 73,366.0 | +0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $75.56 | $71.34 | $4.22 | 1,007,161.0 | +3.75% |
| 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% |
POSCO Holdings Inc ADR 주식 (PKX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.50 | $52.60 | $4.90 | 3,864,729.0 | -4.54% |
| 2022-11 | $57.47 | $43.77 | $13.70 | 5,635,430.0 | +31.54% |
| 2022-10 | $44.96 | $36.97 | $7.99 | 6,535,877.0 | +18.49% |
| 2022-09 | $46.54 | $36.53 | $10.01 | 6,892,445.0 | -22.14% |
| 2022-08 | $50.47 | $44.56 | $5.91 | 4,873,215.0 | +0.36% |
| 2022-07 | $46.95 | $41.40 | $5.55 | 3,445,142.0 | +5.23% |
| 2022-06 | $58.58 | $43.80 | $14.78 | 4,197,025.0 | -22.60% |
| 2022-05 | $59.25 | $51.86 | $7.39 | 3,753,605.0 | +1.43% |
| 2022-04 | $60.62 | $54.65 | $5.97 | 3,867,515.0 | -4.32% |
| 2022-03 | $62.67 | $54.72 | $7.95 | 5,509,592.0 | -0.08% |
| 2022-02 | $61.19 | $55.20 | $5.99 | 5,849,071.0 | +4.92% |
| 2022-01 | $65.11 | $54.20 | $10.91 | 4,548,886.0 | -3.00% |
0.15%
0.76%
자본화:
|
볼륨(24시간):