Posco C

058430
🏛️ 韓国 →
37,250.00
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 55,600.00 56,300.00 55,000.00 55,000.00 0.0M
2021-12-29 55,000.00 56,000.00 55,000.00 55,600.00 0.0M
2021-12-28 55,400.00 56,400.00 55,100.00 56,000.00 0.0M
2021-12-27 55,300.00 55,600.00 55,100.00 55,400.00 0.0M
2021-12-26 55,300.00 55,300.00 55,300.00 55,300.00 0.0M
2021-12-24 55,400.00 55,800.00 54,800.00 55,300.00 0.0M
2021-12-23 54,600.00 55,900.00 54,600.00 55,300.00 0.0M
2021-12-22 55,200.00 55,500.00 54,800.00 55,000.00 0.0M
2021-12-21 55,500.00 55,500.00 54,500.00 54,800.00 0.0M
2021-12-20 56,300.00 56,500.00 54,800.00 55,500.00 0.0M
2021-12-19 56,300.00 56,300.00 56,300.00 56,300.00 0.0M
2021-12-17 55,600.00 57,200.00 55,400.00 56,300.00 0.0M
2021-12-16 55,800.00 58,600.00 55,400.00 55,600.00 0.1M
2021-12-15 56,200.00 56,200.00 54,800.00 55,400.00 0.0M
2021-12-14 57,500.00 57,500.00 55,800.00 56,200.00 0.0M
2021-12-13 55,500.00 58,100.00 55,500.00 56,200.00 0.1M
2021-12-10 55,200.00 55,700.00 54,900.00 55,400.00 0.0M
2021-12-09 55,300.00 55,600.00 54,900.00 55,400.00 0.0M
2021-12-08 56,000.00 56,200.00 54,900.00 54,900.00 0.0M
2021-12-07 55,900.00 56,200.00 55,000.00 55,300.00 0.0M
2021-12-06 55,000.00 56,200.00 54,000.00 55,500.00 0.0M
2021-12-03 55,300.00 55,500.00 54,200.00 55,200.00 0.0M
2021-12-02 52,900.00 55,200.00 52,200.00 54,800.00 0.1M
2021-12-01 51,500.00 55,200.00 51,500.00 53,100.00 0.1M
2021-11-30 54,300.00 54,900.00 52,000.00 52,000.00 0.0M
2021-11-29 52,600.00 54,800.00 52,500.00 54,000.00 0.1M
2021-11-26 57,600.00 57,600.00 56,000.00 56,300.00 0.0M
2021-11-25 59,400.00 59,400.00 57,500.00 57,700.00 0.0M
2021-11-24 60,200.00 60,400.00 58,500.00 59,400.00 0.1M
2021-11-23 56,200.00 61,800.00 56,200.00 60,500.00 0.3M
2021-11-22 56,000.00 56,700.00 55,500.00 56,100.00 0.0M
2021-11-21 56,000.00 56,000.00 56,000.00 56,000.00 0.0M
2021-11-19 55,300.00 56,500.00 55,300.00 56,000.00 0.0M
2021-11-18 56,500.00 56,700.00 55,000.00 55,700.00 0.0M
2021-11-17 57,500.00 57,600.00 56,200.00 56,500.00 0.0M
2021-11-16 57,500.00 57,800.00 56,800.00 56,900.00 0.0M
2021-11-15 56,200.00 57,900.00 55,800.00 56,900.00 0.1M
2021-11-14 55,700.00 55,700.00 55,700.00 55,700.00 0.0M
2021-11-12 55,500.00 58,500.00 54,900.00 55,700.00 0.0M
2021-11-11 54,900.00 56,100.00 54,400.00 54,900.00 0.0M
2021-11-10 56,200.00 56,900.00 55,300.00 55,300.00 0.0M
2021-11-09 56,700.00 57,600.00 56,200.00 57,000.00 0.0M
2021-11-08 56,700.00 56,700.00 55,100.00 56,400.00 0.0M
2021-11-05 58,500.00 58,500.00 56,100.00 56,700.00 0.0M
2021-11-04 58,800.00 59,500.00 57,800.00 57,800.00 0.0M
2021-11-03 58,100.00 59,500.00 58,100.00 58,400.00 0.0M
2021-11-02 56,900.00 59,700.00 56,900.00 57,800.00 0.1M
2021-11-01 56,800.00 57,600.00 56,500.00 56,700.00 0.0M
2021-10-31 57,100.00 57,100.00 57,100.00 57,100.00 0.0M
2021-10-29 58,000.00 58,500.00 57,000.00 57,100.00 0.0M
2021-10-28 58,800.00 58,800.00 57,500.00 57,700.00 0.0M
2021-10-27 60,000.00 60,200.00 58,600.00 59,000.00 0.0M
2021-10-26 59,800.00 60,800.00 59,700.00 59,900.00 0.0M
2021-10-25 58,700.00 60,000.00 58,100.00 59,800.00 0.1M
2021-10-24 58,900.00 58,900.00 58,900.00 58,900.00 0.0M
2021-10-22 60,600.00 60,600.00 58,800.00 58,900.00 0.1M
2021-10-21 61,800.00 62,400.00 60,100.00 60,100.00 0.1M
2021-10-20 62,500.00 63,700.00 61,000.00 61,400.00 0.1M
2021-10-19 62,400.00 63,300.00 61,900.00 63,000.00 0.1M
2021-10-18 64,200.00 64,600.00 63,100.00 63,300.00 0.1M
2021-10-17 64,600.00 64,600.00 64,600.00 64,600.00 0.0M
2021-10-15 66,400.00 66,700.00 63,100.00 64,600.00 0.2M
2021-10-14 69,500.00 69,500.00 65,300.00 66,400.00 0.5M
2021-10-13 55,900.00 71,500.00 55,100.00 70,000.00 1.3M
2021-10-12 56,100.00 57,300.00 55,200.00 55,500.00 0.0M
2021-10-08 55,200.00 58,000.00 55,200.00 56,300.00 0.0M
2021-10-07 53,800.00 55,300.00 53,200.00 54,800.00 0.0M
2021-10-06 60,600.00 60,900.00 53,800.00 53,800.00 0.1M
2021-10-05 59,200.00 59,600.00 56,600.00 58,400.00 0.1M
2021-10-01 60,600.00 61,900.00 60,200.00 60,500.00 0.0M
2021-09-30 62,500.00 62,800.00 61,500.00 61,900.00 0.0M
2021-09-29 61,500.00 62,300.00 60,500.00 61,800.00 0.0M
2021-09-28 63,500.00 64,300.00 62,800.00 63,000.00 0.1M
2021-09-27 62,300.00 63,800.00 61,600.00 63,200.00 0.0M
2021-09-24 62,600.00 63,300.00 62,000.00 62,300.00 0.0M
2021-09-23 63,500.00 63,700.00 62,000.00 62,100.00 0.0M
2021-09-17 63,400.00 64,000.00 62,300.00 63,900.00 0.0M
2021-09-16 63,600.00 64,700.00 63,400.00 63,600.00 0.0M
2021-09-15 64,100.00 64,400.00 63,000.00 63,300.00 0.1M
2021-09-14 65,700.00 65,700.00 63,800.00 64,400.00 0.0M
2021-09-13 64,500.00 66,100.00 64,500.00 64,700.00 0.0M
2021-09-10 65,500.00 66,400.00 64,300.00 65,200.00 0.0M
2021-09-09 66,200.00 67,300.00 64,800.00 65,100.00 0.1M
2021-09-08 66,800.00 67,400.00 64,800.00 66,000.00 0.1M
2021-09-07 64,300.00 67,600.00 64,200.00 66,200.00 0.1M
2021-09-06 65,200.00 65,200.00 64,000.00 64,300.00 0.0M
2021-09-03 66,400.00 66,500.00 65,000.00 65,200.00 0.0M
2021-09-02 65,300.00 67,500.00 64,600.00 66,200.00 0.1M
2021-09-01 65,500.00 66,900.00 64,600.00 65,100.00 0.0M
2021-08-31 66,000.00 66,100.00 63,700.00 65,400.00 0.1M
2021-08-30 63,400.00 65,700.00 63,300.00 65,400.00 0.1M
2021-08-27 63,100.00 63,900.00 61,500.00 63,100.00 0.0M
2021-08-26 64,700.00 64,900.00 63,300.00 63,600.00 0.1M
2021-08-25 65,600.00 67,900.00 64,200.00 64,400.00 0.1M
2021-08-24 61,000.00 66,800.00 60,800.00 64,800.00 0.2M
2021-08-23 60,300.00 61,900.00 58,500.00 59,900.00 0.1M
2021-08-20 61,400.00 62,500.00 59,100.00 60,300.00 0.1M
2021-08-19 64,500.00 64,500.00 60,800.00 61,500.00 0.1M
2021-08-18 61,500.00 65,100.00 60,300.00 64,500.00 0.1M
2021-08-17 65,000.00 65,100.00 61,500.00 62,200.00 0.1M
2021-08-16 65,000.00 65,000.00 65,000.00 65,000.00 0.0M
2021-08-13 65,400.00 66,100.00 62,400.00 65,000.00 0.1M
2021-08-12 66,100.00 66,400.00 65,000.00 65,400.00 0.1M
2021-08-11 65,500.00 67,100.00 64,800.00 65,200.00 0.1M
2021-08-10 65,700.00 67,000.00 64,200.00 64,800.00 0.1M
2021-08-09 66,500.00 67,200.00 65,500.00 65,700.00 0.1M
2021-08-08 66,500.00 66,500.00 66,500.00 66,500.00 0.0M
2021-08-06 66,800.00 67,000.00 66,200.00 66,500.00 0.1M
2021-08-05 67,400.00 67,400.00 66,500.00 67,100.00 0.1M
2021-08-04 66,700.00 67,500.00 66,300.00 67,400.00 0.0M
2021-08-03 68,500.00 68,600.00 66,300.00 66,700.00 0.1M
2021-08-02 69,800.00 70,200.00 67,800.00 68,300.00 0.1M
2021-07-30 70,500.00 71,900.00 69,100.00 69,600.00 0.1M
2021-07-29 72,100.00 72,100.00 69,500.00 69,600.00 0.1M
2021-07-28 69,800.00 72,300.00 69,700.00 70,900.00 0.1M
2021-07-27 68,000.00 71,300.00 67,800.00 69,900.00 0.2M
2021-07-26 70,500.00 70,600.00 67,200.00 67,500.00 0.1M
2021-07-25 69,400.00 69,400.00 69,400.00 69,400.00 0.0M
2021-07-23 72,300.00 72,400.00 69,200.00 69,400.00 0.2M
2021-07-22 66,300.00 70,000.00 65,500.00 69,700.00 0.2M
2021-07-21 67,800.00 68,500.00 65,200.00 65,400.00 0.1M
2021-07-20 66,100.00 68,000.00 65,000.00 67,300.00 0.1M
2021-07-19 69,100.00 69,600.00 68,300.00 68,300.00 0.1M
2021-07-18 70,700.00 70,700.00 70,700.00 70,700.00 0.0M
2021-07-16 72,300.00 72,400.00 70,000.00 70,700.00 0.1M
2021-07-15 71,900.00 73,400.00 71,100.00 72,400.00 0.1M
2021-07-14 74,600.00 74,700.00 71,900.00 72,200.00 0.3M
2021-07-13 77,300.00 78,000.00 74,500.00 75,100.00 0.3M
2021-07-12 79,200.00 82,000.00 75,300.00 76,000.00 0.7M
2021-07-11 78,000.00 78,000.00 78,000.00 78,000.00 0.0M
2021-07-09 76,100.00 78,200.00 73,400.00 78,000.00 0.3M
2021-07-08 77,500.00 81,000.00 76,700.00 77,200.00 0.3M
2021-07-07 77,000.00 78,500.00 76,800.00 77,200.00 0.1M
2021-07-06 77,700.00 78,300.00 77,000.00 77,700.00 0.1M
2021-07-05 78,200.00 78,700.00 75,000.00 77,700.00 0.2M
2021-07-02 78,100.00 80,400.00 77,500.00 77,700.00 0.2M
2021-07-01 77,600.00 80,200.00 77,500.00 78,300.00 0.2M
2021-06-30 79,500.00 79,600.00 76,700.00 78,200.00 0.3M
2021-06-29 81,200.00 81,400.00 78,300.00 80,000.00 0.5M
2021-06-28 79,400.00 84,400.00 77,500.00 82,900.00 0.9M
2021-06-27 78,700.00 78,700.00 78,700.00 78,700.00 0.0M
2021-06-25 83,300.00 88,000.00 77,900.00 78,700.00 2.0M
2021-06-24 71,000.00 81,000.00 68,400.00 77,300.00 1.7M
2021-06-23 71,300.00 74,300.00 68,300.00 70,400.00 0.7M
2021-06-22 63,400.00 74,800.00 63,300.00 69,600.00 1.7M
2021-06-21 62,300.00 62,900.00 61,200.00 62,600.00 0.1M
2021-06-20 63,100.00 63,100.00 63,100.00 63,100.00 0.0M
2021-06-18 62,700.00 64,800.00 61,400.00 63,100.00 0.1M
2021-06-17 63,800.00 64,000.00 62,600.00 63,000.00 0.1M
2021-06-16 60,400.00 65,000.00 59,800.00 64,200.00 0.3M
2021-06-15 60,300.00 61,200.00 59,200.00 60,400.00 0.1M
2021-06-14 62,200.00 62,200.00 60,300.00 60,300.00 0.1M
2021-06-13 61,000.00 61,000.00 61,000.00 61,000.00 0.0M
2021-06-11 61,000.00 61,800.00 60,100.00 61,000.00 0.1M
2021-06-10 60,300.00 61,900.00 59,400.00 60,700.00 0.1M
2021-06-09 62,200.00 62,800.00 60,000.00 60,500.00 0.2M
2021-06-08 64,100.00 64,300.00 60,400.00 62,000.00 0.2M
2021-06-07 67,500.00 67,600.00 63,700.00 64,100.00 0.2M
2021-06-06 67,300.00 67,300.00 67,300.00 67,300.00 0.0M
2021-06-04 67,300.00 68,100.00 66,100.00 67,300.00 0.1M
2021-06-03 68,700.00 68,700.00 67,300.00 67,400.00 0.1M
2021-06-02 69,400.00 71,400.00 66,900.00 68,600.00 0.4M
2021-06-01 67,400.00 71,200.00 66,900.00 68,400.00 0.4M
2021-05-31 68,000.00 68,600.00 63,600.00 66,500.00 0.2M
2021-05-30 67,500.00 67,500.00 67,500.00 67,500.00 0.0M
2021-05-28 68,600.00 72,000.00 67,200.00 67,500.00 0.3M
2021-05-27 66,500.00 68,200.00 65,700.00 68,200.00 0.2M
2021-05-26 66,700.00 68,000.00 65,000.00 65,700.00 0.2M
2021-05-25 63,900.00 67,300.00 63,700.00 67,300.00 0.4M
2021-05-24 61,500.00 64,000.00 61,000.00 63,500.00 0.1M
2021-05-23 63,000.00 63,000.00 63,000.00 63,000.00 0.0M
2021-05-21 63,200.00 63,900.00 60,200.00 63,000.00 0.2M
2021-05-20 65,000.00 65,000.00 61,000.00 62,400.00 0.3M
2021-05-19 65,500.00 65,500.00 65,500.00 65,500.00 0.0M
2021-05-18 64,500.00 67,200.00 62,500.00 65,500.00 0.5M
2021-05-17 68,600.00 69,800.00 63,100.00 64,800.00 0.5M
2021-05-16 68,600.00 68,600.00 68,600.00 68,600.00 0.0M
2021-05-14 74,200.00 79,000.00 67,800.00 68,600.00 0.6M
2021-05-13 75,500.00 80,900.00 71,400.00 73,400.00 0.8M
2021-05-12 73,900.00 84,300.00 72,400.00 77,000.00 2.6M
2021-05-11 61,300.00 77,000.00 60,900.00 74,000.00 4.7M
2021-05-10 61,000.00 62,000.00 59,400.00 61,400.00 0.4M
2021-05-09 60,900.00 60,900.00 60,900.00 60,900.00 0.0M
2021-05-07 62,000.00 63,000.00 59,100.00 60,900.00 0.6M
2021-05-06 58,000.00 62,000.00 56,700.00 60,500.00 1.0M
2021-05-05 57,300.00 57,300.00 57,300.00 57,300.00 0.0M
2021-05-04 59,500.00 62,300.00 54,600.00 57,300.00 0.8M
2021-05-03 60,200.00 60,600.00 57,100.00 57,200.00 0.5M
2021-05-02 61,800.00 61,800.00 61,800.00 61,800.00 0.0M
2021-04-30 64,000.00 65,100.00 57,600.00 61,800.00 1.3M
2021-04-29 56,600.00 65,600.00 56,600.00 60,600.00 2.6M
2021-04-28 55,000.00 57,200.00 53,500.00 55,600.00 1.1M
2021-04-27 46,700.00 59,500.00 46,200.00 55,600.00 5.1M
2021-04-26 48,500.00 49,500.00 44,650.00 47,300.00 1.6M
2021-04-25 47,400.00 47,400.00 47,400.00 47,400.00 0.0M
2021-04-23 41,300.00 49,600.00 40,200.00 47,400.00 8.4M
2021-04-22 29,750.00 38,500.00 29,750.00 38,500.00 3.8M
2021-04-21 30,450.00 30,550.00 29,550.00 29,650.00 0.1M
2021-04-20 30,200.00 30,550.00 30,050.00 30,450.00 0.1M
2021-04-19 30,600.00 30,700.00 30,000.00 30,250.00 0.1M
2021-04-16 30,200.00 30,900.00 30,200.00 30,550.00 0.1M
2021-04-15 31,400.00 31,550.00 30,000.00 30,200.00 0.2M
2021-04-14 30,300.00 30,850.00 29,650.00 30,850.00 0.1M
2021-04-13 30,400.00 30,800.00 29,950.00 30,200.00 0.2M
2021-04-12 31,450.00 31,500.00 29,850.00 30,450.00 0.2M
2021-04-11 31,150.00 31,150.00 31,150.00 31,150.00 0.0M
2021-04-09 32,300.00 32,300.00 30,900.00 31,150.00 0.2M
2021-04-08 31,700.00 34,700.00 30,650.00 31,950.00 1.1M
2021-04-07 29,950.00 31,200.00 29,600.00 31,100.00 0.4M
2021-04-06 30,200.00 30,900.00 29,650.00 30,000.00 0.5M
2021-04-05 28,400.00 29,250.00 27,700.00 29,250.00 0.2M
2021-04-04 28,450.00 28,450.00 28,450.00 28,450.00 0.0M
2021-04-02 28,500.00 28,850.00 28,200.00 28,450.00 0.1M
2021-04-01 29,200.00 29,250.00 28,100.00 28,350.00 0.1M
2021-03-31 28,800.00 28,950.00 28,350.00 28,950.00 0.1M
2021-03-30 30,850.00 30,850.00 28,950.00 29,200.00 0.2M
2021-03-29 30,300.00 30,950.00 29,950.00 30,100.00 0.3M
2021-03-28 30,050.00 30,050.00 30,050.00 30,050.00 0.0M
2021-03-26 30,400.00 30,500.00 29,400.00 30,050.00 0.4M
2021-03-25 28,100.00 32,000.00 28,000.00 30,500.00 0.9M
2021-03-24 28,200.00 28,950.00 27,550.00 28,600.00 0.2M
2021-03-23 28,750.00 29,250.00 27,450.00 27,950.00 0.2M
2021-03-22 28,050.00 28,450.00 27,250.00 28,450.00 0.3M
2021-03-21 27,700.00 27,700.00 27,700.00 27,700.00 0.0M
2021-03-19 28,600.00 29,000.00 27,500.00 27,700.00 0.4M
2021-03-18 29,300.00 29,700.00 28,650.00 29,650.00 0.2M
2021-03-17 29,500.00 29,500.00 28,450.00 29,000.00 0.1M
2021-03-16 29,550.00 29,550.00 28,750.00 29,550.00 0.2M
2021-03-15 29,300.00 29,750.00 28,800.00 29,700.00 0.2M
2021-03-14 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2021-03-12 29,100.00 29,150.00 28,300.00 29,000.00 0.2M
2021-03-11 27,300.00 28,800.00 27,000.00 28,450.00 0.4M
2021-03-10 28,500.00 28,500.00 26,150.00 27,000.00 0.2M
2021-03-09 27,650.00 28,250.00 27,000.00 27,900.00 0.3M
2021-03-08 29,550.00 29,800.00 27,000.00 27,150.00 0.5M
2021-03-07 29,500.00 29,500.00 29,500.00 29,500.00 0.0M
2021-03-05 29,200.00 32,100.00 28,200.00 29,500.00 1.8M
2021-03-04 31,700.00 38,700.00 30,100.00 30,600.00 4.4M
2021-03-03 30,850.00 31,750.00 28,800.00 30,100.00 0.9M
2021-03-02 33,800.00 33,800.00 30,300.00 30,800.00 0.4M
2021-03-01 32,750.00 32,750.00 32,750.00 32,750.00 0.0M
2021-02-26 32,600.00 33,000.00 32,050.00 32,750.00 0.4M
2021-02-25 34,350.00 37,350.00 33,800.00 35,000.00 0.7M
2021-02-24 26,200.00 33,850.00 25,200.00 32,600.00 10.3M
2021-02-23 25,700.00 30,000.00 25,600.00 26,200.00 6.5M
2021-02-22 18,900.00 23,500.00 18,600.00 23,500.00 1.5M
2021-02-19 17,850.00 18,250.00 17,600.00 18,100.00 0.1M
2021-02-18 18,600.00 18,600.00 18,000.00 18,050.00 0.1M
2021-02-17 18,150.00 18,550.00 17,900.00 18,250.00 0.2M
2021-02-16 17,400.00 17,600.00 17,150.00 17,600.00 0.0M
2021-02-15 17,550.00 17,600.00 17,350.00 17,400.00 0.0M
2021-02-10 17,200.00 17,400.00 17,100.00 17,400.00 0.0M
2021-02-09 17,250.00 17,350.00 17,000.00 17,100.00 0.0M
2021-02-08 17,500.00 17,650.00 17,150.00 17,200.00 0.0M
2021-02-05 17,350.00 17,800.00 17,100.00 17,500.00 0.1M
2021-02-04 16,750.00 17,350.00 16,700.00 17,200.00 0.1M
2021-02-03 17,000.00 17,000.00 16,550.00 16,700.00 0.0M
2021-02-02 17,350.00 17,400.00 16,450.00 16,850.00 0.1M
2021-02-01 16,700.00 16,900.00 16,150.00 16,900.00 0.0M
2021-01-31 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2021-01-29 17,500.00 17,750.00 16,400.00 16,800.00 0.1M
2021-01-28 17,600.00 17,700.00 17,350.00 17,500.00 0.0M
2021-01-27 17,400.00 18,250.00 17,250.00 17,800.00 0.1M
2021-01-26 17,950.00 17,950.00 17,300.00 17,350.00 0.1M
2021-01-25 17,800.00 17,850.00 17,500.00 17,800.00 0.0M
2021-01-22 18,250.00 18,250.00 17,750.00 17,800.00 0.1M
2021-01-21 17,950.00 17,950.00 17,500.00 17,750.00 0.0M
2021-01-20 18,000.00 18,000.00 17,550.00 17,850.00 0.0M
2021-01-19 17,500.00 17,850.00 17,400.00 17,800.00 0.0M
2021-01-18 17,750.00 18,050.00 17,450.00 17,500.00 0.1M
2021-01-15 18,300.00 18,350.00 17,750.00 18,100.00 0.1M
2021-01-14 18,300.00 18,450.00 18,100.00 18,250.00 0.1M
2021-01-13 17,750.00 18,200.00 17,600.00 18,100.00 0.1M
2021-01-12 17,950.00 18,000.00 17,450.00 17,700.00 0.1M
2021-01-11 18,800.00 19,150.00 17,450.00 18,000.00 0.2M
2021-01-08 18,450.00 18,650.00 18,050.00 18,450.00 0.1M
2021-01-07 18,150.00 18,550.00 17,950.00 18,000.00 0.2M
2021-01-06 18,600.00 18,650.00 17,700.00 17,700.00 0.1M
2021-01-05 17,600.00 18,850.00 17,550.00 18,200.00 0.2M
2021-01-04 17,500.00 17,900.00 17,100.00 17,550.00 0.1M