54.50
price up icon3.69%   1.9392
 
loading

Posco Holdings Inc Adr 주식 (PKX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $54.71 $54.24 $0.47 136,007.0 +3.69%
2024-11-20 $52.70 $52.26 $0.445 177,693.0 +0.59%
2024-11-19 $52.36 $51.74 $0.62 140,376.0 -0.04%
2024-11-18 $52.29 $51.68 $0.61 145,858.0 +5.19%
2024-11-15 $50.10 $49.37 $0.73 322,170.0 -5.14%
2024-11-14 $53.14 $52.38 $0.76 392,052.0 +1.55%
2024-11-13 $52.36 $51.56 $0.80 246,007.0 -4.18%
2024-11-12 $54.11 $53.63 $0.48 379,188.0 -2.94%
2024-11-11 $56.20 $55.34 $0.86 380,202.0 -2.34%
2024-11-08 $57.57 $56.37 $1.20 219,550.0 -4.75%
2024-11-07 $59.88 $59.15 $0.729 196,880.0 +3.01%
2024-11-06 $58.90 $56.84 $2.06 218,199.0 -5.79%
2024-11-05 $61.56 $61.15 $0.415 151,096.0 -0.92%
2024-11-04 $62.72 $61.92 $0.795 215,949.0 +2.12%
2024-11-01 $61.43 $60.71 $0.72 121,259.0 +1.01%
2024-10-31 $60.47 $59.78 $0.69 243,560.0 -1.17%
2024-10-30 $61.90 $60.82 $1.08 117,998.0 -2.36%
2024-10-29 $62.43 $61.95 $0.48 209,506.0 -0.62%
2024-10-28 $62.74 $62.27 $0.465 292,808.0 +4.43%
2024-10-25 $60.66 $60.01 $0.65 175,234.0 -1.74%
2024-10-24 $61.60 $60.70 $0.90 198,774.0 +0.23%
2024-10-23 $61.73 $60.73 $1.00 199,036.0 +0.91%
2024-10-22 $60.52 $59.98 $0.54 190,138.0 -2.66%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $62.72 $49.37 $13.35 3,442,486.0 -9.33%
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

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

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%
steel RS
$317.50
price up icon 1.34%
steel MT
$25.30
price up icon 0.88%
$146.68
price up icon 1.84%
steel X
$40.75
price up icon 6.12%
steel GGB
$3.385
price down icon 2.54%
자본화:     |  볼륨(24시간):