Stockscreener 앱 받기
60.72
1.01%
0.61
Posco Holdings Inc Adr 주식 (PKX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $62.62 | $61.70 | $0.92 | 95,039.0 | -1.63% |
| 2024-10-18 | $63.25 | $62.88 | $0.37 | 259,020.0 | +1.25% |
| 2024-10-17 | $62.73 | $62.23 | $0.50 | 694,667.0 | -2.20% |
| 2024-10-16 | $63.77 | $63.18 | $0.595 | 333,194.0 | +0.57% |
| 2024-10-15 | $64.72 | $63.27 | $1.45 | 336,268.0 | -4.94% |
| 2024-10-14 | $67.54 | $66.30 | $1.24 | 191,479.0 | -1.57% |
| 2024-10-11 | $67.92 | $67.54 | $0.385 | 168,454.0 | -0.60% |
| 2024-10-10 | $68.16 | $67.62 | $0.54 | 331,501.0 | -1.16% |
| 2024-10-09 | $68.90 | $68.20 | $0.70 | 146,979.0 | +0.17% |
| 2024-10-08 | $69.33 | $68.39 | $0.94 | 146,183.0 | -1.21% |
| 2024-10-07 | $70.09 | $69.33 | $0.76 | 165,250.0 | +1.37% |
| 2024-10-04 | $69.34 | $68.22 | $1.13 | 202,232.0 | -1.46% |
| 2024-10-03 | $70.00 | $69.17 | $0.83 | 2,187,292.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $61.43 | $60.71 | $0.72 | 121,259.0 | +0.00% |
| 2024-10 | $70.50 | $59.78 | $10.72 | 7,650,684.0 | -13.24% |
| 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% |
0.16%
2.41%
자본화:
|
볼륨(24시간):