POSCO INTERNATIONAL Corporation 047050
KRX · Güney Kore · Üretici İmalatı
KRW 55.300,00-1.600,00 (-%2,81)
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 55.300,00 | -%2,81 | KRW 57.700,00 | KRW 57.700,00 | KRW 54.750,00 | 709,83K |
| 2026-09-30 | KRW 56.900,00 | +%4,60 | KRW 56.100,00 | KRW 57.900,00 | KRW 55.600,00 | 598,73K |
| 2026-09-29 | KRW 54.400,00 | -%4,39 | KRW 56.700,00 | KRW 56.700,00 | KRW 53.800,00 | 452,99K |
| 2026-09-28 | KRW 56.900,00 | +%2,89 | KRW 55.600,00 | KRW 58.000,00 | KRW 54.800,00 | 478,57K |
| 2026-09-23 | KRW 55.300,00 | -%2,47 | KRW 57.200,00 | KRW 57.200,00 | KRW 54.900,00 | 376,66K |
| 2026-09-22 | KRW 56.700,00 | -%1,90 | KRW 57.800,00 | KRW 57.800,00 | KRW 56.200,00 | 492,11K |
| 2026-09-21 | KRW 57.800,00 | +%0,87 | KRW 58.100,00 | KRW 58.600,00 | KRW 57.000,00 | 585,65K |
| 2026-09-18 | KRW 57.300,00 | -%0,87 | KRW 57.500,00 | KRW 57.500,00 | KRW 56.300,00 | 458,11K |
| 2026-09-17 | KRW 57.800,00 | +%5,47 | KRW 56.900,00 | KRW 59.100,00 | KRW 55.900,00 | 971,87K |
| 2026-09-16 | KRW 54.800,00 | -%0,18 | KRW 55.400,00 | KRW 58.200,00 | KRW 54.700,00 | 710,65K |
| 2026-09-15 | KRW 54.900,00 | -%3,00 | KRW 55.600,00 | KRW 56.000,00 | KRW 54.400,00 | 470,72K |
| 2026-09-14 | KRW 56.600,00 | -%1,91 | KRW 57.600,00 | KRW 58.300,00 | KRW 55.800,00 | 417,06K |
| 2026-09-11 | KRW 57.700,00 | +%0,70 | KRW 56.500,00 | KRW 58.700,00 | KRW 56.000,00 | 549,82K |
| 2026-09-10 | KRW 57.300,00 | -%1,21 | KRW 57.600,00 | KRW 59.100,00 | KRW 56.500,00 | 602,53K |
| 2026-09-09 | KRW 58.000,00 | +%6,81 | KRW 54.900,00 | KRW 58.300,00 | KRW 54.500,00 | 973,03K |
| 2026-09-08 | KRW 54.300,00 | -%0,73 | KRW 55.300,00 | KRW 56.600,00 | KRW 53.900,00 | 403,92K |
| 2026-09-07 | KRW 54.700,00 | %0,00 | KRW 56.200,00 | KRW 56.200,00 | KRW 54.500,00 | 355,06K |
| 2026-09-04 | KRW 54.700,00 | -%1,44 | KRW 55.200,00 | KRW 56.100,00 | KRW 54.100,00 | 535,42K |
| 2026-09-03 | KRW 55.500,00 | +%4,32 | KRW 54.000,00 | KRW 56.300,00 | KRW 53.800,00 | 37,09M |
| 2026-09-02 | KRW 53.200,00 | -%3,80 | KRW 54.300,00 | KRW 54.700,00 | KRW 52.700,00 | 446,59K |
| 2026-09-01 | KRW 55.300,00 | +%2,98 | KRW 53.800,00 | KRW 56.700,00 | KRW 53.800,00 | 1,06M |
| 2026-08-31 | KRW 53.700,00 | +%1,90 | KRW 51.900,00 | KRW 53.900,00 | KRW 51.300,00 | 5,49M |
| 2026-08-28 | KRW 52.700,00 | +%0,38 | KRW 52.200,00 | KRW 53.000,00 | KRW 51.300,00 | 361,18K |
| 2026-08-27 | KRW 52.500,00 | %0,00 | KRW 52.500,00 | KRW 53.500,00 | KRW 51.900,00 | 548,07K |
| 2026-08-26 | KRW 52.500,00 | -%2,60 | KRW 53.400,00 | KRW 53.500,00 | KRW 51.300,00 | 690,32K |
| 2026-08-25 | KRW 53.900,00 | +%0,56 | KRW 53.300,00 | KRW 53.900,00 | KRW 51.600,00 | 496,51K |
| 2026-08-24 | KRW 53.600,00 | +%5,93 | KRW 50.300,00 | KRW 53.900,00 | KRW 50.300,00 | 617,06K |
| 2026-08-21 | KRW 50.600,00 | -%3,25 | KRW 51.300,00 | KRW 51.700,00 | KRW 49.400,00 | 405,66K |
| 2026-08-20 | KRW 52.300,00 | +%3,16 | KRW 51.000,00 | KRW 53.300,00 | KRW 50.800,00 | 985,66K |
| 2026-08-19 | KRW 50.700,00 | -%1,36 | KRW 50.400,00 | KRW 51.300,00 | KRW 49.100,00 | 528,16K |
| 2026-08-18 | KRW 51.400,00 | -%3,56 | KRW 53.100,00 | KRW 53.400,00 | KRW 51.100,00 | 673,19K |
| 2026-08-14 | KRW 53.300,00 | -%1,84 | KRW 53.700,00 | KRW 54.600,00 | KRW 52.600,00 | 679,74K |
| 2026-08-13 | KRW 54.300,00 | -%2,69 | KRW 55.500,00 | KRW 56.000,00 | KRW 54.100,00 | 873,04K |
| 2026-08-12 | KRW 55.800,00 | -%0,53 | KRW 56.300,00 | KRW 56.700,00 | KRW 55.600,00 | 419,39K |
| 2026-08-11 | KRW 56.100,00 | -%1,06 | KRW 56.900,00 | KRW 57.600,00 | KRW 55.800,00 | 296,23K |
| 2026-08-10 | KRW 56.700,00 | -%2,24 | KRW 57.200,00 | KRW 57.200,00 | KRW 54.700,00 | 560,60K |
| 2026-08-07 | KRW 58.000,00 | +%4,69 | KRW 56.100,00 | KRW 58.200,00 | KRW 55.800,00 | 421,99K |
| 2026-08-06 | KRW 55.400,00 | +%1,84 | KRW 54.100,00 | KRW 55.700,00 | KRW 53.600,00 | 272,97K |
| 2026-08-05 | KRW 54.400,00 | +%0,74 | KRW 54.400,00 | KRW 55.500,00 | KRW 53.500,00 | 331,28K |
| 2026-08-04 | KRW 54.000,00 | +%5,26 | KRW 51.500,00 | KRW 54.400,00 | KRW 51.500,00 | 375,95K |
| 2026-08-03 | KRW 51.300,00 | -%1,72 | KRW 52.000,00 | KRW 52.200,00 | KRW 50.200,00 | 376,05K |
| 2026-07-31 | KRW 52.200,00 | +%2,15 | KRW 52.000,00 | KRW 52.700,00 | KRW 49.900,00 | 671,13K |
| 2026-07-30 | KRW 51.100,00 | +%5,25 | KRW 48.000,00 | KRW 53.400,00 | KRW 48.000,00 | 632,36K |
| 2026-07-29 | KRW 48.550,00 | -%3,67 | KRW 50.800,00 | KRW 50.800,00 | KRW 47.400,00 | 475,37K |
| 2026-07-28 | KRW 50.400,00 | -%4,36 | KRW 51.100,00 | KRW 52.000,00 | KRW 49.900,00 | 295,60K |
| 2026-07-27 | KRW 52.700,00 | -%6,39 | KRW 56.300,00 | KRW 56.300,00 | KRW 51.900,00 | 422,03K |
| 2026-07-24 | KRW 56.300,00 | -%0,53 | KRW 56.300,00 | KRW 57.800,00 | KRW 55.300,00 | 487,79K |
| 2026-07-23 | KRW 56.600,00 | +%9,48 | KRW 52.400,00 | KRW 56.800,00 | KRW 52.400,00 | 717,75K |
| 2026-07-22 | KRW 51.700,00 | -%1,71 | KRW 53.100,00 | KRW 54.300,00 | KRW 51.400,00 | 382,33K |
| 2026-07-21 | KRW 52.600,00 | +%3,95 | KRW 50.300,00 | KRW 53.000,00 | KRW 49.600,00 | 455,52K |
| 2026-07-20 | KRW 50.600,00 | -%0,59 | KRW 50.700,00 | KRW 51.400,00 | KRW 49.100,00 | 439,96K |
| 2026-07-16 | KRW 50.900,00 | -%0,97 | KRW 51.000,00 | KRW 53.000,00 | KRW 50.100,00 | 477,87K |
| 2026-07-15 | KRW 51.400,00 | +%0,19 | KRW 51.400,00 | KRW 53.000,00 | KRW 50.400,00 | 498,60K |
| 2026-07-14 | KRW 51.300,00 | +%1,38 | KRW 51.700,00 | KRW 53.200,00 | KRW 49.900,00 | 725,12K |
| 2026-07-13 | KRW 50.600,00 | +%2,22 | KRW 50.300,00 | KRW 53.000,00 | KRW 49.900,00 | 471,82K |
| 2026-07-10 | KRW 49.500,00 | +%1,64 | KRW 49.150,00 | KRW 50.500,00 | KRW 48.500,00 | 435,34K |
| 2026-07-09 | KRW 48.700,00 | -%0,10 | KRW 48.300,00 | KRW 49.650,00 | KRW 47.050,00 | 616,35K |
| 2026-07-08 | KRW 48.750,00 | -%1,91 | KRW 49.900,00 | KRW 51.000,00 | KRW 48.100,00 | 378,26K |
| 2026-07-07 | KRW 49.700,00 | -%0,60 | KRW 49.700,00 | KRW 50.200,00 | KRW 48.300,00 | 389,03K |
| 2026-07-06 | KRW 50.000,00 | +%1,42 | KRW 49.350,00 | KRW 51.200,00 | KRW 49.150,00 | 340,17K |
| 2026-07-03 | KRW 49.300,00 | -%4,83 | KRW 51.800,00 | KRW 51.900,00 | KRW 48.750,00 | 697,11K |
| 2026-07-02 | KRW 51.800,00 | +%0,97 | KRW 51.000,00 | KRW 53.400,00 | KRW 49.550,00 | 451,86K |
| 2026-07-01 | KRW 51.300,00 | +%4,37 | KRW 50.100,00 | KRW 51.500,00 | KRW 49.400,00 | 319,42K |
| 2026-06-30 | KRW 49.150,00 | -%4,38 | KRW 50.700,00 | KRW 51.500,00 | KRW 49.100,00 | 313,05K |
| 2026-06-29 | KRW 51.400,00 | +%12,60 | KRW 45.900,00 | KRW 51.700,00 | KRW 45.550,00 | 563,77K |
| 2026-06-26 | KRW 45.650,00 | -%5,68 | KRW 48.000,00 | KRW 48.500,00 | KRW 44.850,00 | 583,91K |
| 2026-06-25 | KRW 48.400,00 | -%4,16 | KRW 50.300,00 | KRW 50.900,00 | KRW 47.750,00 | 444,71K |
| 2026-06-24 | KRW 50.500,00 | +%0,40 | KRW 49.750,00 | KRW 51.000,00 | KRW 48.750,00 | 468,61K |
| 2026-06-23 | KRW 50.300,00 | -%5,45 | KRW 53.000,00 | KRW 54.300,00 | KRW 50.100,00 | 533,57K |
| 2026-06-22 | KRW 53.200,00 | -%3,27 | KRW 55.500,00 | KRW 55.500,00 | KRW 52.000,00 | 577,26K |
| 2026-06-19 | KRW 55.000,00 | -%2,31 | KRW 57.200,00 | KRW 57.200,00 | KRW 53.500,00 | 715,57K |
| 2026-06-18 | KRW 56.300,00 | -%5,70 | KRW 60.000,00 | KRW 60.100,00 | KRW 56.200,00 | 501,52K |
| 2026-06-17 | KRW 59.700,00 | -%8,58 | KRW 65.100,00 | KRW 65.200,00 | KRW 59.700,00 | 799,37K |
| 2026-06-16 | KRW 65.300,00 | +%9,02 | KRW 60.000,00 | KRW 66.500,00 | KRW 58.800,00 | 1,86M |
| 2026-06-15 | KRW 59.900,00 | +%0,84 | KRW 60.700,00 | KRW 60.800,00 | KRW 58.800,00 | 408,15K |
| 2026-06-12 | KRW 59.400,00 | +%2,24 | KRW 60.100,00 | KRW 60.300,00 | KRW 58.200,00 | 418,49K |
| 2026-06-11 | KRW 58.100,00 | -%0,34 | KRW 58.200,00 | KRW 58.300,00 | KRW 55.600,00 | 558,53K |
| 2026-06-10 | KRW 58.300,00 | +%3,55 | KRW 56.400,00 | KRW 58.400,00 | KRW 55.800,00 | 12 |
| 2026-06-09 | KRW 56.300,00 | +%2,74 | KRW 54.800,00 | KRW 57.400,00 | KRW 54.400,00 | 364,00K |
| 2026-06-08 | KRW 54.800,00 | -%6,32 | KRW 54.900,00 | KRW 56.300,00 | KRW 54.000,00 | 403,64K |
| 2026-06-05 | KRW 58.500,00 | -%2,82 | KRW 59.700,00 | KRW 59.700,00 | KRW 56.800,00 | 405,54K |
| 2026-06-04 | KRW 60.200,00 | +%0,50 | KRW 60.100,00 | KRW 60.800,00 | KRW 58.600,00 | 580,27K |
| 2026-06-02 | KRW 59.900,00 | -%2,76 | KRW 60.900,00 | KRW 61.500,00 | KRW 59.300,00 | 614,65K |
| 2026-06-01 | KRW 61.600,00 | -%3,45 | KRW 62.600,00 | KRW 65.000,00 | KRW 61.000,00 | 947,86K |
| 2026-05-29 | KRW 63.800,00 | -%0,47 | KRW 64.600,00 | KRW 64.700,00 | KRW 61.900,00 | 1,11M |
| 2026-05-28 | KRW 64.100,00 | -%2,29 | KRW 66.300,00 | KRW 66.300,00 | KRW 62.000,00 | 875,64K |
| 2026-05-27 | KRW 65.600,00 | -%3,95 | KRW 68.100,00 | KRW 68.300,00 | KRW 65.400,00 | 625,39K |
| 2026-05-26 | KRW 68.300,00 | -%2,84 | KRW 71.300,00 | KRW 71.400,00 | KRW 68.100,00 | 590,64K |
| 2026-05-22 | KRW 70.300,00 | +%4,93 | KRW 69.000,00 | KRW 71.100,00 | KRW 68.300,00 | 465,55K |
| 2026-05-21 | KRW 67.000,00 | -%1,76 | KRW 69.000,00 | KRW 69.800,00 | KRW 66.100,00 | 771,29K |