POSCO(005490) /* Service Sample : S6000 */

검색
POSCO (2018/04/20)
현재가
349,500
/
하락 5,500
(1.55%)
POSCO 2018년 4월 20일 주가
시가(\) 354,500
고가(\) 355,000
저가(\) 345,000
거래량 157,123
2018-03-26 ð 325000, 333000, 322000, 328000; 2018-03-27 ð 335000, 345500, 333500, 345500; 2018-03-28 ð 335000, 338000, 332000, 335000; 2018-03-29 ð 333500, 337500, 326000, 337000; 2018-03-30 ð 334000, 336000, 324500, 325500; 2018-04-02 ð 324500, 332500, 324500, 327500; 2018-04-03 ð 326000, 327000, 321500, 325000; 2018-04-04 ð 322000, 324000, 316500, 317500; 2018-04-05 ð 318000, 321500, 316500, 318500; 2018-04-06 ð 319000, 323500, 316500, 319000; 2018-04-09 ð 317500, 317500, 310000, 313000; 2018-04-10 ð 312000, 325000, 310000, 324500; 2018-04-11 ð 329000, 333500, 324500, 326500; 2018-04-12 ð 326000, 327500, 319000, 321500; 2018-04-13 ð 325000, 332500, 324500, 327500; 2018-04-16 ð 330000, 332000, 321500, 325000; 2018-04-17 ð 322500, 333000, 322500, 333000; 2018-04-18 ð 332000, 349500, 329000, 349500; 2018-04-19 ð 355000, 359500, 349000, 355000; 2018-04-20 ð 354500, 355000, 345000, 349500;
KOSPI (2018/04/20)
현재가
2476.33
/
하락 9.77
(0.39%)
KOSPI 2018년 4월 20일 주가
시가(pt) 2478.59
고가(pt) 2485.15
저가(pt) 2472.37
거래량 526,134
2018-03-26 ð 2414.68, 2437.08, 2399.44, 2437.08; 2018-03-27 ð 2455.00, 2456.55, 2444.92, 2452.06; 2018-03-28 ð 2425.94, 2430.77, 2409.47, 2419.29; 2018-03-29 ð 2421.70, 2439.47, 2413.71, 2436.37; 2018-03-30 ð 2454.10, 2458.24, 2445.72, 2445.85; 2018-04-02 ð 2454.72, 2467.52, 2440.89, 2444.16; 2018-04-03 ð 2422.26, 2442.43, 2416.44, 2442.43; 2018-04-04 ð 2447.97, 2447.97, 2405.91, 2408.06; 2018-04-05 ð 2426.92, 2446.78, 2420.92, 2437.52; 2018-04-06 ð 2420.88, 2433.97, 2417.24, 2429.58; 2018-04-09 ð 2424.15, 2446.28, 2424.15, 2444.08; 2018-04-10 ð 2439.94, 2454.36, 2419.55, 2450.74; 2018-04-11 ð 2456.53, 2458.99, 2441.20, 2444.22; 2018-04-12 ð 2450.95, 2454.95, 2441.58, 2442.71; 2018-04-13 ð 2449.42, 2457.85, 2442.35, 2455.07; 2018-04-16 ð 2466.04, 2466.16, 2449.97, 2457.49; 2018-04-17 ð 2459.39, 2465.63, 2449.08, 2453.77; 2018-04-18 ð 2467.55, 2486.73, 2467.55, 2479.98; 2018-04-19 ð 2483.26, 2490.57, 2476.51, 2486.10; 2018-04-20 ð 2478.59, 2485.15, 2472.37, 2476.33;
KOSDAQ (2018/04/20)
현재가
889.17
/
상승 6.44
(0.73%)
KOSDAQ 2018년 4월 20일 주가
시가(pt) 885.59
고가(pt) 892.01
저가(pt) 880.68
거래량 1,390,837
2018-03-26 ð 833.11, 853.69, 822.96, 853.69; 2018-03-27 ð 862.40, 863.05, 856.56, 858.84; 2018-03-28 ð 850.05, 856.36, 843.60, 850.97; 2018-03-29 ð 855.82, 865.99, 854.61, 865.99; 2018-03-30 ð 869.86, 873.04, 867.11, 871.09; 2018-04-02 ð 876.85, 876.85, 865.83, 867.80; 2018-04-03 ð 857.83, 872.32, 857.40, 872.32; 2018-04-04 ð 877.15, 877.15, 858.29, 862.51; 2018-04-05 ð 871.09, 873.64, 865.92, 868.93; 2018-04-06 ð 867.43, 869.81, 863.92, 867.96; 2018-04-09 ð 866.75, 874.44, 865.50, 874.44; 2018-04-10 ð 876.22, 877.30, 866.74, 877.30; 2018-04-11 ð 882.58, 886.14, 880.87, 885.38; 2018-04-12 ð 888.20, 889.02, 879.17, 881.45; 2018-04-13 ð 884.12, 892.75, 877.74, 891.87; 2018-04-16 ð 895.32, 899.20, 894.09, 896.89; 2018-04-17 ð 900.50, 901.22, 896.83, 901.22; 2018-04-18 ð 905.62, 906.06, 890.73, 893.32; 2018-04-19 ð 892.20, 892.20, 878.19, 882.73; 2018-04-20 ð 885.59, 892.01, 880.68, 889.17;