Stockscreener 앱 받기
54.97
0.43%
-0.24
Posco Holdings Inc Adr 주식 (PKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $56.00 | $54.71 | $1.29 | 96,892.0 | -0.43% |
| 2026-10-15 | $55.23 | $54.04 | $1.19 | 171,181.0 | -2.66% |
| 2026-10-14 | $57.69 | $56.40 | $1.29 | 189,893.0 | +1.32% |
| 2026-10-13 | $56.26 | $55.27 | $0.99 | 211,660.0 | +0.61% |
| 2026-10-12 | $56.17 | $55.52 | $0.65 | 169,214.0 | -3.20% |
| 2026-10-09 | $57.54 | $56.99 | $0.55 | 168,626.0 | +1.29% |
| 2026-10-08 | $57.24 | $56.50 | $0.74 | 229,000.0 | +0.87% |
| 2026-10-07 | $56.84 | $55.86 | $0.98 | 191,773.0 | -4.22% |
| 2026-10-06 | $59.48 | $58.64 | $0.8359 | 233,325.0 | +0.88% |
| 2026-10-05 | $58.58 | $58.02 | $0.56 | 146,136.0 | +1.11% |
| 2026-10-02 | $58.11 | $57.28 | $0.83 | 171,070.0 | +2.60% |
| 2026-10-01 | $56.87 | $55.49 | $1.38 | 174,822.0 | -0.50% |
| 2026-09-30 | $57.05 | $56.32 | $0.73 | 115,180.0 | +0.09% |
| 2026-09-29 | $56.53 | $55.70 | $0.83 | 217,646.0 | -2.56% |
| 2026-09-28 | $58.43 | $57.42 | $1.01 | 203,313.0 | +1.56% |
| 2026-09-25 | $57.28 | $56.37 | $0.91 | 132,711.0 | +1.59% |
| 2026-09-24 | $56.50 | $55.65 | $0.85 | 197,386.0 | -0.37% |
| 2026-09-23 | $57.00 | $56.09 | $0.914 | 269,259.0 | -4.71% |
| 2026-09-22 | $59.13 | $58.09 | $1.04 | 155,694.0 | +1.69% |
| 2026-09-21 | $58.92 | $57.74 | $1.18 | 180,748.0 | -0.24% |
| 2026-09-18 | $58.80 | $58.16 | $0.64 | 278,192.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $59.48 | $54.04 | $5.44 | 2,153,592.0 | -2.55% |
| 2026-09 | $63.37 | $55.65 | $7.72 | 4,154,547.0 | -8.05% |
| 2026-08 | $61.76 | $52.36 | $9.40 | 4,971,165.0 | +15.41% |
| 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% |
1.11%
0.59%
자본화:
|
볼륨(24시간):