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

검색
POSCO (2018/07/20)
현재가
306,000
/
하락 8,500
(2.70%)
POSCO 2018년 7월 20일 주가
시가(\) 310,000
고가(\) 310,500
저가(\) 304,500
거래량 190,771
2018-06-25 ð 349000, 357500, 347500, 354000; 2018-06-26 ð 347000, 349500, 340500, 342000; 2018-06-27 ð 340000, 343500, 330000, 331000; 2018-06-28 ð 336500, 337000, 321000, 322000; 2018-06-29 ð 326500, 329500, 319500, 329000; 2018-07-02 ð 326500, 328500, 313500, 315000; 2018-07-03 ð 319000, 321000, 306500, 314000; 2018-07-04 ð 310500, 313500, 303500, 305000; 2018-07-05 ð 304500, 309000, 303500, 309000; 2018-07-06 ð 311500, 317000, 310000, 312500; 2018-07-09 ð 308000, 308000, 297500, 305000; 2018-07-10 ð 311500, 315000, 306000, 309000; 2018-07-11 ð 306500, 313500, 304000, 312000; 2018-07-12 ð 313000, 316500, 311000, 311000; 2018-07-13 ð 314000, 324000, 310000, 316500; 2018-07-16 ð 316000, 321000, 312500, 315000; 2018-07-17 ð 315000, 322500, 313500, 319000; 2018-07-18 ð 320000, 323500, 317500, 319000; 2018-07-19 ð 318000, 318000, 311000, 314500; 2018-07-20 ð 310000, 310500, 304500, 306000;
KOSPI (2018/07/20)
현재가
2289.19
/
상승 6.90
(0.30%)
KOSPI 2018년 7월 20일 주가
시가(pt) 2281.36
고가(pt) 2293.34
저가(pt) 2269.55
거래량 346,880
2018-06-25 ð 2351.89, 2361.39, 2337.22, 2357.88; 2018-06-26 ð 2334.75, 2358.01, 2326.61, 2350.92; 2018-06-27 ð 2349.38, 2358.71, 2342.02, 2342.03; 2018-06-28 ð 2327.37, 2335.35, 2310.80, 2314.24; 2018-06-29 ð 2325.68, 2329.58, 2296.39, 2326.13; 2018-07-02 ð 2322.23, 2327.59, 2271.53, 2271.54; 2018-07-03 ð 2285.88, 2287.39, 2252.36, 2272.76; 2018-07-04 ð 2270.95, 2280.81, 2261.34, 2265.46; 2018-07-05 ð 2264.74, 2274.74, 2243.90, 2257.55; 2018-07-06 ð 2261.44, 2283.75, 2247.35, 2272.87; 2018-07-09 ð 2276.92, 2294.61, 2267.25, 2285.80; 2018-07-10 ð 2299.09, 2305.84, 2292.13, 2294.16; 2018-07-11 ð 2277.22, 2287.08, 2262.77, 2280.62; 2018-07-12 ð 2285.93, 2298.56, 2277.73, 2285.06; 2018-07-13 ð 2293.07, 2313.80, 2293.07, 2310.90; 2018-07-16 ð 2312.26, 2317.84, 2299.79, 2301.99; 2018-07-17 ð 2302.95, 2306.07, 2290.24, 2297.92; 2018-07-18 ð 2313.78, 2319.39, 2287.10, 2290.11; 2018-07-19 ð 2298.91, 2300.18, 2278.94, 2282.29; 2018-07-20 ð 2281.36, 2293.34, 2269.55, 2289.19;
KOSDAQ (2018/07/20)
현재가
791.61
/
하락 4.88
(0.61%)
KOSDAQ 2018년 7월 20일 주가
시가(pt) 796.27
고가(pt) 801.02
저가(pt) 785.39
거래량 666,159
2018-06-25 ð 831.48, 836.99, 826.66, 836.00; 2018-06-26 ð 825.05, 832.32, 817.16, 831.40; 2018-06-27 ð 832.72, 839.61, 826.69, 826.69; 2018-06-28 ð 823.16, 827.01, 810.18, 810.20; 2018-06-29 ð 817.20, 819.05, 802.00, 818.22; 2018-07-02 ð 818.75, 819.94, 789.80, 789.82; 2018-07-03 ð 797.63, 801.91, 779.41, 795.71; 2018-07-04 ð 795.06, 802.92, 792.44, 799.10; 2018-07-05 ð 799.77, 800.93, 782.23, 794.05; 2018-07-06 ð 795.23, 809.96, 785.22, 808.89; 2018-07-09 ð 806.85, 813.10, 803.25, 808.28; 2018-07-10 ð 814.56, 815.90, 811.46, 813.19; 2018-07-11 ð 810.18, 811.56, 803.88, 804.78; 2018-07-12 ð 809.86, 819.98, 806.16, 819.29; 2018-07-13 ð 820.59, 827.89, 820.43, 827.89; 2018-07-16 ð 830.91, 831.41, 822.91, 825.71; 2018-07-17 ð 826.67, 827.31, 818.55, 819.72; 2018-07-18 ð 823.80, 826.36, 804.47, 810.44; 2018-07-19 ð 811.42, 811.97, 794.14, 796.49; 2018-07-20 ð 796.27, 801.02, 785.39, 791.61;