POSCO Holdings Inc. 005490
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 306.500,00+500,00 (+%0,16)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 306.500,00 | +%0,16 | KRW 308.500,00 | KRW 311.500,00 | KRW 304.000,00 | 181,90K |
| 2026-09-30 | KRW 306.000,00 | +%0,66 | KRW 306.500,00 | KRW 310.000,00 | KRW 304.500,00 | 170,52K |
| 2026-09-29 | KRW 304.000,00 | -%3,95 | KRW 313.500,00 | KRW 313.500,00 | KRW 302.500,00 | 233,68K |
| 2026-09-28 | KRW 316.500,00 | +%1,61 | KRW 310.500,00 | KRW 318.000,00 |
| KRW 308.500,00 |
| 168,23K |
| 2026-09-23 | KRW 311.500,00 | -%1,89 | KRW 319.000,00 | KRW 320.000,00 | KRW 309.000,00 | 194,13K |
| 2026-09-22 | KRW 317.500,00 | +%0,16 | KRW 320.000,00 | KRW 321.500,00 | KRW 316.000,00 | 169,83K |
| 2026-09-21 | KRW 317.000,00 | -%1,86 | KRW 325.500,00 | KRW 327.500,00 | KRW 316.000,00 | 189,80K |
| 2026-09-18 | KRW 323.000,00 | -%1,07 | KRW 329.500,00 | KRW 331.000,00 | KRW 323.000,00 | 294,83K |
| 2026-09-17 | KRW 326.500,00 | %0,00 | KRW 327.000,00 | KRW 329.500,00 | KRW 325.000,00 | 112,39K |
| 2026-09-16 | KRW 326.500,00 | -%1,66 | KRW 328.500,00 | KRW 334.000,00 | KRW 325.000,00 | 156,85K |
| 2026-09-15 | KRW 332.000,00 | +%1,84 | KRW 322.500,00 | KRW 335.500,00 | KRW 321.500,00 | 250,54K |
| 2026-09-14 | KRW 326.000,00 | -%2,40 | KRW 324.000,00 | KRW 327.500,00 | KRW 320.500,00 | 234,98K |
| 2026-09-11 | KRW 334.000,00 | -%1,47 | KRW 329.500,00 | KRW 334.500,00 | KRW 328.000,00 | 165,99K |
| 2026-09-10 | KRW 339.000,00 | +%0,59 | KRW 331.500,00 | KRW 342.000,00 | KRW 331.500,00 | 363,22K |
| 2026-09-09 | KRW 337.000,00 | +%2,59 | KRW 329.000,00 | KRW 339.000,00 | KRW 326.500,00 | 221,89K |
| 2026-09-08 | KRW 328.500,00 | -%2,09 | KRW 340.000,00 | KRW 342.500,00 | KRW 328.000,00 | 195,52K |
| 2026-09-07 | KRW 335.500,00 | -%0,45 | KRW 339.000,00 | KRW 340.000,00 | KRW 332.500,00 | 196,55K |
| 2026-09-04 | KRW 337.000,00 | -%1,46 | KRW 342.000,00 | KRW 345.000,00 | KRW 334.500,00 | 222,73K |
| 2026-09-03 | KRW 342.000,00 | +%3,64 | KRW 333.000,00 | KRW 346.500,00 | KRW 327.500,00 | 323,39K |
| 2026-09-02 | KRW 330.000,00 | -%3,23 | KRW 333.000,00 | KRW 336.500,00 | KRW 328.000,00 | 259,28K |
| 2026-09-01 | KRW 341.000,00 | +%0,74 | KRW 339.000,00 | KRW 351.000,00 | KRW 337.500,00 | 303,53K |
| 2026-08-31 | KRW 338.500,00 | +%0,30 | KRW 334.500,00 | KRW 340.500,00 | KRW 329.500,00 | 236,40K |
| 2026-08-28 | KRW 337.500,00 | -%0,59 | KRW 335.500,00 | KRW 339.500,00 | KRW 332.000,00 | 174,44K |
| 2026-08-27 | KRW 339.500,00 | +%3,51 | KRW 330.000,00 | KRW 344.250,00 | KRW 328.500,00 | 430,58K |
| 2026-08-26 | KRW 328.000,00 | -%1,20 | KRW 329.500,00 | KRW 330.000,00 | KRW 324.500,00 | 147,34K |
| 2026-08-25 | KRW 332.000,00 | +%1,37 | KRW 323.000,00 | KRW 332.000,00 | KRW 318.000,00 | 206,85K |
| 2026-08-24 | KRW 327.500,00 | +%5,65 | KRW 311.000,00 | KRW 331.000,00 | KRW 310.500,00 | 398,52K |
| 2026-08-21 | KRW 310.000,00 | -%3,58 | KRW 315.500,00 | KRW 316.000,00 | KRW 306.500,00 | 235,54K |
| 2026-08-20 | KRW 321.500,00 | +%0,47 | KRW 322.500,00 | KRW 330.000,00 | KRW 321.500,00 | 204,80K |
| 2026-08-19 | KRW 320.000,00 | -%1,39 | KRW 312.500,00 | KRW 320.000,00 | KRW 308.000,00 | 178,18K |
| 2026-08-18 | KRW 324.500,00 | -%2,84 | KRW 332.500,00 | KRW 333.500,00 | KRW 320.500,00 | 245,40K |
| 2026-08-14 | KRW 334.000,00 | +%2,61 | KRW 326.500,00 | KRW 335.000,00 | KRW 326.000,00 | 322,90K |
| 2026-08-13 | KRW 325.500,00 | +%0,15 | KRW 326.500,00 | KRW 328.500,00 | KRW 320.500,00 | 450,11K |
| 2026-08-12 | KRW 325.000,00 | -%0,46 | KRW 327.000,00 | KRW 329.000,00 | KRW 321.000,00 | 187,54K |
| 2026-08-11 | KRW 326.500,00 | -%2,83 | KRW 332.500,00 | KRW 334.000,00 | KRW 324.500,00 | 222,09K |
| 2026-08-10 | KRW 336.000,00 | +%1,51 | KRW 330.500,00 | KRW 337.000,00 | KRW 323.500,00 | 272,69K |
| 2026-08-07 | KRW 331.000,00 | +%3,76 | KRW 327.000,00 | KRW 331.000,00 | KRW 318.500,00 | 322,30K |
| 2026-08-06 | KRW 319.000,00 | +%0,63 | KRW 315.000,00 | KRW 321.500,00 | KRW 311.000,00 | 249,36K |
| 2026-08-05 | KRW 317.000,00 | +%1,28 | KRW 317.500,00 | KRW 322.500,00 | KRW 315.000,00 | 230,64K |
| 2026-08-04 | KRW 313.000,00 | +%3,13 | KRW 305.500,00 | KRW 313.000,00 | KRW 303.000,00 | 276,52K |
| 2026-08-03 | KRW 303.500,00 | -%2,88 | KRW 310.000,00 | KRW 311.500,00 | KRW 298.000,00 | 294,99K |
| 2026-07-31 | KRW 312.500,00 | +%3,99 | KRW 311.500,00 | KRW 317.500,00 | KRW 301.000,00 | 431,28K |
| 2026-07-30 | KRW 300.500,00 | +%4,16 | KRW 282.000,00 | KRW 305.000,00 | KRW 282.000,00 | 485,07K |
| 2026-07-29 | KRW 288.500,00 | -%3,51 | KRW 300.000,00 | KRW 303.500,00 | KRW 275.000,00 | 467,64K |
| 2026-07-28 | KRW 299.000,00 | -%5,38 | KRW 309.000,00 | KRW 310.000,00 | KRW 293.000,00 | 367,59K |
| 2026-07-27 | KRW 316.000,00 | +%0,96 | KRW 319.000,00 | KRW 322.000,00 | KRW 313.500,00 | 201,64K |
| 2026-07-24 | KRW 313.000,00 | -%3,25 | KRW 316.500,00 | KRW 319.500,00 | KRW 308.500,00 | 257,40K |
| 2026-07-23 | KRW 323.500,00 | +%6,77 | KRW 303.500,00 | KRW 325.000,00 | KRW 303.000,00 | 326,82K |
| 2026-07-22 | KRW 303.000,00 | %0,00 | KRW 307.500,00 | KRW 314.000,00 | KRW 301.500,00 | 254,16K |
| 2026-07-21 | KRW 303.000,00 | +%0,17 | KRW 298.500,00 | KRW 303.000,00 | KRW 293.000,00 | 254,07K |
| 2026-07-20 | KRW 302.500,00 | -%2,89 | KRW 309.000,00 | KRW 310.000,00 | KRW 298.500,00 | 307,99K |
| 2026-07-16 | KRW 311.500,00 | -%0,95 | KRW 312.000,00 | KRW 320.000,00 | KRW 305.500,00 | 287,68K |
| 2026-07-15 | KRW 314.500,00 | +%3,62 | KRW 309.000,00 | KRW 319.500,00 | KRW 309.000,00 | 313,82K |
| 2026-07-14 | KRW 303.500,00 | -%1,46 | KRW 308.500,00 | KRW 311.500,00 | KRW 299.000,00 | 341,13K |
| 2026-07-13 | KRW 308.000,00 | -%1,75 | KRW 313.500,00 | KRW 324.000,00 | KRW 306.500,00 | 337,64K |
| 2026-07-10 | KRW 313.500,00 | +%5,56 | KRW 304.000,00 | KRW 320.500,00 | KRW 304.000,00 | 298,25K |
| 2026-07-09 | KRW 297.000,00 | -%2,30 | KRW 306.000,00 | KRW 310.000,00 | KRW 292.000,00 | 444,24K |
| 2026-07-08 | KRW 304.000,00 | -%3,65 | KRW 311.000,00 | KRW 316.000,00 | KRW 301.000,00 | 289,36K |
| 2026-07-07 | KRW 315.500,00 | -%1,87 | KRW 320.500,00 | KRW 321.000,00 | KRW 306.500,00 | 279,80K |
| 2026-07-06 | KRW 321.500,00 | +%0,47 | KRW 325.000,00 | KRW 326.000,00 | KRW 311.000,00 | 205,75K |
| 2026-07-03 | KRW 320.000,00 | +%0,79 | KRW 319.000,00 | KRW 321.000,00 | KRW 304.500,00 | 325,13K |
| 2026-07-02 | KRW 317.500,00 | +%0,79 | KRW 311.000,00 | KRW 325.000,00 | KRW 301.500,00 | 369,48K |
| 2026-07-01 | KRW 315.000,00 | -%0,63 | KRW 325.000,00 | KRW 326.000,00 | KRW 309.000,00 | 264,20K |
| 2026-06-30 | KRW 317.000,00 | -%4,80 | KRW 327.500,00 | KRW 328.000,00 | KRW 315.500,00 | 401,32K |
| 2026-06-29 | KRW 333.000,00 | +%9,18 | KRW 308.000,00 | KRW 334.500,00 | KRW 300.000,00 | 512,48K |
| 2026-06-26 | KRW 305.000,00 | -%5,57 | KRW 316.500,00 | KRW 319.500,00 | KRW 296.500,00 | 555,20K |
| 2026-06-25 | KRW 323.000,00 | -%2,56 | KRW 332.000,00 | KRW 334.500,00 | KRW 322.000,00 | 359,07K |
| 2026-06-24 | KRW 331.500,00 | +%2,95 | KRW 322.000,00 | KRW 334.000,00 | KRW 316.500,00 | 418,52K |
| 2026-06-23 | KRW 322.000,00 | -%7,07 | KRW 345.500,00 | KRW 352.000,00 | KRW 320.000,00 | 568,51K |
| 2026-06-22 | KRW 346.500,00 | -%2,81 | KRW 356.000,00 | KRW 356.500,00 | KRW 345.500,00 | 329,69K |
| 2026-06-19 | KRW 356.500,00 | -%2,86 | KRW 366.000,00 | KRW 372.000,00 | KRW 350.000,00 | 537,09K |
| 2026-06-18 | KRW 367.000,00 | -%4,55 | KRW 381.000,00 | KRW 381.000,00 | KRW 367.000,00 | 429,20K |
| 2026-06-17 | KRW 384.500,00 | -%1,41 | KRW 396.500,00 | KRW 397.000,00 | KRW 382.500,00 | 308,21K |
| 2026-06-16 | KRW 390.000,00 | -%1,27 | KRW 396.500,00 | KRW 396.500,00 | KRW 386.500,00 | 319,13K |
| 2026-06-15 | KRW 395.000,00 | +%4,77 | KRW 396.000,00 | KRW 398.000,00 | KRW 388.000,00 | 288,78K |
| 2026-06-12 | KRW 377.000,00 | +%5,31 | KRW 377.500,00 | KRW 389.500,00 | KRW 373.500,00 | 483,61K |
| 2026-06-11 | KRW 358.000,00 | -%1,38 | KRW 350.000,00 | KRW 360.000,00 | KRW 342.500,00 | 418,53K |
| 2026-06-10 | KRW 363.000,00 | -%0,41 | KRW 361.500,00 | KRW 372.000,00 | KRW 352.000,00 | 39 |
| 2026-06-09 | KRW 364.500,00 | +%1,53 | KRW 366.000,00 | KRW 370.500,00 | KRW 356.000,00 | 503,82K |
| 2026-06-08 | KRW 359.000,00 | -%7,95 | KRW 361.000,00 | KRW 368.000,00 | KRW 356.000,00 | 411,31K |
| 2026-06-05 | KRW 390.000,00 | -%2,99 | KRW 401.500,00 | KRW 405.000,00 | KRW 375.000,00 | 432,64K |
| 2026-06-04 | KRW 402.000,00 | +%0,75 | KRW 405.000,00 | KRW 412.500,00 | KRW 393.000,00 | 481,99K |
| 2026-06-02 | KRW 399.000,00 | -%3,39 | KRW 405.500,00 | KRW 416.500,00 | KRW 392.500,00 | 592,76K |
| 2026-06-01 | KRW 413.000,00 | -%2,48 | KRW 418.000,00 | KRW 426.000,00 | KRW 412.000,00 | 530,83K |
| 2026-05-29 | KRW 423.500,00 | +%0,83 | KRW 424.000,00 | KRW 424.000,00 | KRW 407.500,00 | 775,54K |
| 2026-05-28 | KRW 420.000,00 | -%0,83 | KRW 433.500,00 | KRW 435.500,00 | KRW 405.000,00 | 593,62K |
| 2026-05-27 | KRW 423.500,00 | -%4,19 | KRW 440.000,00 | KRW 442.000,00 | KRW 422.500,00 | 512,01K |
| 2026-05-26 | KRW 442.000,00 | -%1,23 | KRW 457.500,00 | KRW 459.500,00 | KRW 440.000,00 | 359,99K |
| 2026-05-22 | KRW 447.500,00 | +%0,90 | KRW 453.500,00 | KRW 458.500,00 | KRW 444.000,00 | 369,79K |
| 2026-05-21 | KRW 443.500,00 | +%6,35 | KRW 434.000,00 | KRW 443.500,00 | KRW 427.000,00 | 402,85K |