POSCO DX COMPANY LTD. 022100
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 20.500,00+590,00 (+%2,96)
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 20.500,00 | +%2,96 | KRW 19.930,00 | KRW 20.500,00 | KRW 19.910,00 | 239,40K |
| 2026-09-30 | KRW 19.910,00 | +%0,25 | KRW 19.920,00 | KRW 20.200,00 | KRW 19.790,00 | 192,36K |
| 2026-09-29 | KRW 19.860,00 | -%1,68 | KRW 20.300,00 | KRW 20.300,00 | KRW 19.650,00 | 191,99K |
| 2026-09-28 | KRW 20.200,00 | +%1,05 | KRW 20.050,00 | KRW 20.500,00 | KRW 19.810,00 | 191,07K |
| 2026-09-23 | KRW 19.990,00 | -%1,53 | KRW 20.550,00 | KRW 20.650,00 | KRW 19.910,00 | 188,07K |
| 2026-09-22 | KRW 20.300,00 | -%0,25 | KRW 20.650,00 | KRW 20.700,00 | KRW 20.200,00 | 215,54K |
| 2026-09-21 | KRW 20.350,00 | -%2,63 | KRW 20.900,00 | KRW 20.900,00 | KRW 20.250,00 | 251,41K |
| 2026-09-18 | KRW 20.900,00 | -%1,42 | KRW 21.550,00 | KRW 21.550,00 | KRW 20.750,00 | 287,12K |
| 2026-09-17 | KRW 21.200,00 | -%0,24 | KRW 21.300,00 | KRW 21.450,00 | KRW 21.050,00 | 103,94K |
| 2026-09-16 | KRW 21.250,00 | -%1,85 | KRW 21.600,00 | KRW 21.700,00 | KRW 21.100,00 | 209,41K |
| 2026-09-15 | KRW 21.650,00 | +%0,46 | KRW 21.450,00 | KRW 22.000,00 | KRW 21.250,00 | 232,09K |
| 2026-09-14 | KRW 21.550,00 | -%2,71 | KRW 21.750,00 | KRW 22.350,00 | KRW 21.300,00 | 552,52K |
| 2026-09-11 | KRW 22.150,00 | %0,00 | KRW 21.550,00 | KRW 22.225,00 | KRW 21.350,00 | 448,32K |
| 2026-09-10 | KRW 22.150,00 | +%1,14 | KRW 21.700,00 | KRW 22.500,00 | KRW 21.600,00 | 767,65K |
| 2026-09-09 | KRW 21.900,00 | +%2,10 | KRW 21.400,00 | KRW 22.025,00 | KRW 21.300,00 | 236,99K |
| 2026-09-08 | KRW 21.450,00 | -%2,72 | KRW 22.350,00 | KRW 22.400,00 | KRW 21.300,00 | 307,50K |
| 2026-09-07 | KRW 22.050,00 | +%1,85 | KRW 21.750,00 | KRW 22.150,00 | KRW 21.400,00 | 271,03K |
| 2026-09-04 | KRW 21.650,00 | +%1,17 | KRW 21.900,00 | KRW 21.900,00 | KRW 20.950,00 | 507,79K |
| 2026-09-03 | KRW 21.400,00 | +%2,39 | KRW 21.250,00 | KRW 21.650,00 | KRW 20.800,00 | 23,62M |
| 2026-09-02 | KRW 20.900,00 | -%3,69 | KRW 20.950,00 | KRW 21.400,00 | KRW 20.900,00 | 185,17K |
| 2026-09-01 | KRW 21.700,00 | +%0,23 | KRW 21.450,00 | KRW 22.100,00 | KRW 21.200,00 | 214,49K |
| 2026-08-31 | KRW 21.650,00 | +%1,17 | KRW 21.050,00 | KRW 21.700,00 | KRW 20.600,00 | 237,98K |
| 2026-08-28 | KRW 21.400,00 | +%1,18 | KRW 21.150,00 | KRW 21.450,00 | KRW 20.750,00 | 217,42K |
| 2026-08-27 | KRW 21.150,00 | +%2,17 | KRW 20.850,00 | KRW 21.350,00 | KRW 20.700,00 | 228,85K |
| 2026-08-26 | KRW 20.700,00 | -%0,96 | KRW 20.850,00 | KRW 20.850,00 | KRW 20.350,00 | 128,54K |
| 2026-08-25 | KRW 20.900,00 | +%1,46 | KRW 20.400,00 | KRW 21.050,00 | KRW 19.550,00 | 233,71K |
| 2026-08-24 | KRW 20.600,00 | +%5,59 | KRW 19.570,00 | KRW 20.700,00 | KRW 19.560,00 | 319,25K |
| 2026-08-21 | KRW 19.510,00 | -%4,60 | KRW 20.100,00 | KRW 20.150,00 | KRW 19.360,00 | 163,41K |
| 2026-08-20 | KRW 20.450,00 | +%2,87 | KRW 20.150,00 | KRW 20.900,00 | KRW 20.100,00 | 181,25K |
| 2026-08-19 | KRW 19.880,00 | -%2,07 | KRW 19.730,00 | KRW 20.450,00 | KRW 19.080,00 | 192,78K |
| 2026-08-18 | KRW 20.300,00 | -%6,67 | KRW 21.550,00 | KRW 21.600,00 | KRW 20.100,00 | 312,45K |
| 2026-08-14 | KRW 21.750,00 | -%0,23 | KRW 21.900,00 | KRW 22.450,00 | KRW 21.100,00 | 286,09K |
| 2026-08-13 | KRW 21.800,00 | +%2,83 | KRW 21.750,00 | KRW 21.800,00 | KRW 21.250,00 | 487,68K |
| 2026-08-12 | KRW 21.200,00 | %0,00 | KRW 21.250,00 | KRW 21.400,00 | KRW 20.750,00 | 201,65K |
| 2026-08-11 | KRW 21.200,00 | -%0,70 | KRW 21.350,00 | KRW 21.450,00 | KRW 20.800,00 | 165,98K |
| 2026-08-10 | KRW 21.350,00 | +%2,89 | KRW 20.700,00 | KRW 21.450,00 | KRW 20.100,00 | 290,75K |
| 2026-08-07 | KRW 20.750,00 | +%0,73 | KRW 21.200,00 | KRW 21.500,00 | KRW 20.100,00 | 223,06K |
| 2026-08-06 | KRW 20.600,00 | -%1,20 | KRW 20.900,00 | KRW 21.550,00 | KRW 19.930,00 | 287,35K |
| 2026-08-05 | KRW 20.850,00 | +%2,71 | KRW 20.750,00 | KRW 21.000,00 | KRW 20.500,00 | 202,32K |
| 2026-08-04 | KRW 20.300,00 | +%5,56 | KRW 19.310,00 | KRW 20.400,00 | KRW 19.310,00 | 289,69K |
| 2026-08-03 | KRW 19.230,00 | -%0,16 | KRW 18.830,00 | KRW 19.990,00 | KRW 18.550,00 | 297,06K |
| 2026-07-31 | KRW 19.260,00 | +%11,65 | KRW 18.050,00 | KRW 19.260,00 | KRW 17.740,00 | 398,36K |
| 2026-07-30 | KRW 17.250,00 | -%0,75 | KRW 16.510,00 | KRW 18.170,00 | KRW 16.510,00 | 420,86K |
| 2026-07-29 | KRW 17.380,00 | -%3,55 | KRW 18.300,00 | KRW 18.520,00 | KRW 16.700,00 | 614,24K |
| 2026-07-28 | KRW 18.020,00 | -%7,78 | KRW 18.900,00 | KRW 19.190,00 | KRW 17.930,00 | 254,18K |
| 2026-07-27 | KRW 19.540,00 | +%1,72 | KRW 19.450,00 | KRW 20.150,00 | KRW 19.250,00 | 249,74K |
| 2026-07-24 | KRW 19.210,00 | -%4,67 | KRW 19.720,00 | KRW 19.950,00 | KRW 19.120,00 | 341,04K |
| 2026-07-23 | KRW 20.150,00 | +%6,39 | KRW 19.610,00 | KRW 20.300,00 | KRW 18.680,00 | 732,02K |
| 2026-07-22 | KRW 18.940,00 | +%7,61 | KRW 18.140,00 | KRW 19.850,00 | KRW 18.140,00 | 605,63K |
| 2026-07-21 | KRW 17.600,00 | +%0,51 | KRW 17.450,00 | KRW 17.750,00 | KRW 17.090,00 | 463,51K |
| 2026-07-20 | KRW 17.510,00 | -%6,01 | KRW 18.180,00 | KRW 18.500,00 | KRW 17.450,00 | 346,42K |
| 2026-07-16 | KRW 18.630,00 | -%3,17 | KRW 19.060,00 | KRW 19.460,00 | KRW 18.460,00 | 320,50K |
| 2026-07-15 | KRW 19.240,00 | +%0,10 | KRW 19.500,00 | KRW 20.100,00 | KRW 19.160,00 | 286,12K |
| 2026-07-14 | KRW 19.220,00 | +%2,56 | KRW 18.570,00 | KRW 19.870,00 | KRW 18.570,00 | 445,02K |
| 2026-07-13 | KRW 18.740,00 | -%7,23 | KRW 20.200,00 | KRW 20.850,00 | KRW 18.680,00 | 578,33K |
| 2026-07-10 | KRW 20.200,00 | +%5,04 | KRW 19.650,00 | KRW 20.800,00 | KRW 19.650,00 | 267,56K |
| 2026-07-09 | KRW 19.230,00 | -%0,05 | KRW 19.030,00 | KRW 19.890,00 | KRW 18.720,00 | 442,69K |
| 2026-07-08 | KRW 19.240,00 | -%4,99 | KRW 19.640,00 | KRW 20.250,00 | KRW 19.000,00 | 322,18K |
| 2026-07-07 | KRW 20.250,00 | -%3,80 | KRW 20.900,00 | KRW 21.050,00 | KRW 19.650,00 | 313,79K |
| 2026-07-06 | KRW 21.050,00 | -%1,41 | KRW 21.400,00 | KRW 21.600,00 | KRW 20.300,00 | 239,53K |
| 2026-07-03 | KRW 21.350,00 | -%2,73 | KRW 22.100,00 | KRW 22.500,00 | KRW 20.550,00 | 477,65K |
| 2026-07-02 | KRW 21.950,00 | -%3,30 | KRW 22.250,00 | KRW 23.100,00 | KRW 21.200,00 | 512,94K |
| 2026-07-01 | KRW 22.700,00 | +%4,85 | KRW 22.250,00 | KRW 22.850,00 | KRW 21.650,00 | 542,63K |
| 2026-06-30 | KRW 21.650,00 | -%3,99 | KRW 22.600,00 | KRW 22.750,00 | KRW 21.500,00 | 332,22K |
| 2026-06-29 | KRW 22.550,00 | +%11,63 | KRW 20.100,00 | KRW 22.700,00 | KRW 19.980,00 | 450,82K |
| 2026-06-26 | KRW 20.200,00 | -%7,55 | KRW 21.650,00 | KRW 21.850,00 | KRW 19.510,00 | 493,76K |
| 2026-06-25 | KRW 21.850,00 | -%2,02 | KRW 22.350,00 | KRW 22.700,00 | KRW 21.700,00 | 251,85K |
| 2026-06-24 | KRW 22.300,00 | +%1,59 | KRW 21.550,00 | KRW 22.800,00 | KRW 21.550,00 | 326,40K |
| 2026-06-23 | KRW 21.950,00 | -%12,55 | KRW 24.700,00 | KRW 25.200,00 | KRW 21.850,00 | 566,88K |
| 2026-06-22 | KRW 25.100,00 | -%8,39 | KRW 26.300,00 | KRW 26.650,00 | KRW 25.000,00 | 324,61K |
| 2026-06-19 | KRW 27.400,00 | +%3,20 | KRW 26.400,00 | KRW 27.400,00 | KRW 25.000,00 | 682,20K |
| 2026-06-18 | KRW 26.550,00 | -%4,50 | KRW 27.750,00 | KRW 27.750,00 | KRW 26.300,00 | 345,10K |
| 2026-06-17 | KRW 27.800,00 | -%1,07 | KRW 28.000,00 | KRW 28.100,00 | KRW 27.300,00 | 216,04K |
| 2026-06-16 | KRW 28.100,00 | -%1,92 | KRW 29.050,00 | KRW 29.100,00 | KRW 28.000,00 | 297,86K |
| 2026-06-15 | KRW 28.650,00 | +%2,50 | KRW 28.850,00 | KRW 29.100,00 | KRW 28.300,00 | 307,22K |
| 2026-06-12 | KRW 27.950,00 | +%3,14 | KRW 28.000,00 | KRW 28.400,00 | KRW 27.250,00 | 503,72K |
| 2026-06-11 | KRW 27.100,00 | +%4,84 | KRW 24.600,00 | KRW 27.100,00 | KRW 24.250,00 | 868,24K |
| 2026-06-10 | KRW 25.850,00 | -%4,61 | KRW 26.200,00 | KRW 27.000,00 | KRW 25.000,00 | 21 |
| 2026-06-09 | KRW 27.100,00 | +%5,65 | KRW 26.000,00 | KRW 27.350,00 | KRW 25.500,00 | 626,91K |
| 2026-06-08 | KRW 25.650,00 | -%12,16 | KRW 25.550,00 | KRW 27.500,00 | KRW 25.550,00 | 643,09K |
| 2026-06-05 | KRW 29.200,00 | -%8,75 | KRW 30.700,00 | KRW 31.150,00 | KRW 28.850,00 | 777,76K |
| 2026-06-04 | KRW 32.000,00 | -%9,35 | KRW 33.750,00 | KRW 34.200,00 | KRW 31.300,00 | 808,75K |
| 2026-06-02 | KRW 35.300,00 | -%8,79 | KRW 37.250,00 | KRW 37.250,00 | KRW 33.500,00 | 2,22M |
| 2026-06-01 | KRW 38.700,00 | +%19,26 | KRW 33.850,00 | KRW 40.500,00 | KRW 33.500,00 | 8,24M |
| 2026-05-29 | KRW 32.450,00 | +%5,36 | KRW 31.100,00 | KRW 33.150,00 | KRW 30.500,00 | 1,15M |
| 2026-05-28 | KRW 30.800,00 | -%1,12 | KRW 31.750,00 | KRW 31.950,00 | KRW 29.250,00 | 410,93K |
| 2026-05-27 | KRW 31.150,00 | -%4,01 | KRW 32.400,00 | KRW 32.500,00 | KRW 30.500,00 | 442,89K |
| 2026-05-26 | KRW 32.450,00 | -%1,07 | KRW 33.400,00 | KRW 34.100,00 | KRW 32.300,00 | 370,73K |
| 2026-05-22 | KRW 32.800,00 | +%2,66 | KRW 32.200,00 | KRW 33.350,00 | KRW 31.900,00 | 379,74K |
| 2026-05-21 | KRW 31.950,00 | +%7,76 | KRW 30.450,00 | KRW 32.100,00 | KRW 30.350,00 | 394,47K |