Stockscreener 앱 받기
45.15
0.07%
0.03
Posco Holdings Inc Adr 주식 (PKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.59 | $44.64 | $0.95 | 546,893.0 | +0.07% |
| 2024-12-19 | $45.93 | $45.09 | $0.845 | 158,345.0 | +0.85% |
| 2024-12-18 | $46.56 | $44.72 | $1.84 | 524,874.0 | -2.16% |
| 2024-12-17 | $46.00 | $45.59 | $0.41 | 310,794.0 | -2.10% |
| 2024-12-16 | $46.94 | $46.53 | $0.41 | 245,182.0 | +0.02% |
| 2024-12-13 | $47.46 | $46.62 | $0.835 | 349,732.0 | -1.60% |
| 2024-12-12 | $47.98 | $47.37 | $0.61 | 327,942.0 | -0.46% |
| 2024-12-11 | $47.76 | $47.31 | $0.45 | 310,551.0 | +1.51% |
| 2024-12-10 | $47.28 | $46.64 | $0.645 | 556,630.0 | +3.44% |
| 2024-12-09 | $46.12 | $45.10 | $1.02 | 1,586,121.0 | -2.62% |
| 2024-12-06 | $47.01 | $46.45 | $0.555 | 212,168.0 | -0.79% |
| 2024-12-05 | $47.70 | $46.75 | $0.95 | 523,346.0 | -2.29% |
| 2024-12-04 | $48.38 | $47.99 | $0.39 | 473,582.0 | +0.69% |
| 2024-12-03 | $48.05 | $46.04 | $2.01 | 1,014,686.0 | -4.36% |
| 2024-12-02 | $50.49 | $49.86 | $0.63 | 430,613.0 | -3.24% |
| 2024-11-29 | $51.66 | $50.69 | $0.97 | 193,713.0 | -3.69% |
| 2024-11-27 | $53.75 | $53.29 | $0.46 | 139,400.0 | -0.61% |
| 2024-11-26 | $54.34 | $53.83 | $0.51 | 185,643.0 | -0.79% |
| 2024-11-25 | $54.42 | $54.01 | $0.415 | 210,540.0 | +0.20% |
| 2024-11-22 | $54.28 | $53.73 | $0.555 | 153,740.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $50.49 | $44.64 | $5.85 | 8,118,352.0 | -12.53% |
| 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% |
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% |
1.82%
4.98%
자본화:
|
볼륨(24시간):