POSCO (PKX)

PKX
🏛️ Vereinigte Staaten →
49.76
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:36 48.99 49.07 48.99 49.07 95.7K
09:45 48.95 48.95 48.95 48.95 0.7K
09:50 48.87 48.87 48.87 48.87 0.3K
09:51 48.88 48.88 48.88 48.88 1.3K
09:52 48.88 48.88 48.88 48.88 0.4K
09:55 48.87 48.87 48.87 48.87 1.6K
09:56 49.30 49.30 49.30 49.30 0.2K
09:57 48.80 48.96 48.80 48.96 0.5K
09:58 48.82 48.82 48.82 48.82 0.7K
10:04 48.61 48.61 48.61 48.61 0.7K
10:15 48.75 48.75 48.75 48.75 0.9K
10:29 48.86 48.86 48.86 48.86 0.2K
10:30 48.90 48.90 48.90 48.90 1.4K
10:48 48.88 48.88 48.88 48.88 0.6K
10:55 48.93 48.93 48.92 48.92 0.6K
11:00 48.98 48.98 48.98 48.98 0.6K
11:11 48.96 48.96 48.88 48.88 0.3K
11:13 48.90 48.90 48.90 48.90 0.1K
11:15 48.96 48.96 48.96 48.96 0.6K
11:17 48.92 48.92 48.92 48.92 0.3K
11:27 49.01 49.01 48.92 48.92 2.0K
11:28 48.91 48.91 48.91 48.91 0.3K
11:30 48.95 48.95 48.95 48.95 1.2K
11:46 48.86 48.86 48.86 48.86 0.7K
11:49 48.91 48.91 48.91 48.91 1.2K
12:03 48.85 48.85 48.85 48.85 0.3K
12:06 48.81 48.81 48.81 48.81 1.4K
12:08 48.80 48.80 48.80 48.80 0.7K
12:09 48.79 48.79 48.79 48.79 0.3K
12:10 48.79 48.84 48.79 48.83 5.4K
12:12 48.83 48.83 48.83 48.83 0.6K
12:20 48.87 48.87 48.87 48.87 1.0K
12:21 48.89 48.89 48.89 48.89 0.3K
12:24 48.91 48.91 48.91 48.91 0.2K
12:25 48.91 48.91 48.91 48.91 0.3K
12:27 48.90 48.90 48.90 48.90 0.7K
12:30 48.88 48.88 48.88 48.88 0.9K
12:32 48.98 48.98 48.98 48.98 0.1K
12:34 49.01 49.01 48.96 48.96 0.3K
12:37 48.96 48.96 48.96 48.96 0.2K
12:42 48.98 48.98 48.98 48.98 0.3K
12:47 48.98 48.98 48.98 48.98 0.1K
12:51 49.00 49.00 49.00 49.00 0.9K
13:00 48.94 48.94 48.94 48.94 1.0K
13:07 48.99 48.99 48.97 48.97 1.3K
13:13 49.04 49.04 49.04 49.04 1.1K
13:22 49.01 49.01 49.01 49.01 0.1K
13:24 49.04 49.04 49.04 49.04 0.1K
13:27 49.01 49.01 49.01 49.01 0.1K
13:29 48.99 48.99 48.99 48.99 0.3K
13:33 49.00 49.03 49.00 49.03 0.6K
13:37 48.97 48.97 48.97 48.97 0.4K
13:39 48.96 48.96 48.96 48.96 0.4K
13:41 48.97 48.97 48.97 48.97 0.7K
13:52 48.97 48.97 48.97 48.97 0.3K
13:57 48.93 48.93 48.93 48.93 0.4K
14:05 48.91 48.91 48.91 48.91 0.9K
14:06 48.95 48.95 48.95 48.95 0.3K
14:10 48.90 48.90 48.90 48.90 0.1K
14:11 48.90 48.90 48.90 48.90 1.1K
14:24 48.88 48.92 48.88 48.92 0.7K
14:28 48.93 48.93 48.93 48.93 0.2K
14:29 48.91 48.91 48.91 48.91 0.4K
14:30 48.91 48.91 48.91 48.91 0.3K
14:31 48.92 48.92 48.92 48.92 0.7K
14:33 48.91 48.94 48.90 48.90 1.3K
14:36 48.89 48.89 48.89 48.89 0.3K
14:38 48.90 48.90 48.90 48.90 0.7K
14:45 48.90 48.93 48.87 48.90 16.9K
14:48 48.87 48.87 48.87 48.87 1.0K
14:50 48.88 48.88 48.87 48.87 1.1K
14:52 48.86 48.86 48.86 48.86 0.2K
14:54 48.86 48.86 48.86 48.86 0.8K
14:57 48.89 48.89 48.89 48.89 0.5K
14:58 48.90 48.90 48.90 48.90 0.5K
14:59 48.90 48.92 48.90 48.92 0.7K
15:01 48.91 48.91 48.91 48.91 0.6K
15:02 48.87 48.87 48.87 48.87 0.7K
15:06 48.86 48.86 48.86 48.86 0.2K
15:08 48.86 48.86 48.86 48.86 0.8K
15:09 48.85 48.85 48.85 48.85 0.1K
15:10 48.85 48.85 48.85 48.85 1.1K
15:14 48.88 48.88 48.88 48.88 0.2K
15:17 48.90 48.90 48.89 48.89 0.3K
15:18 48.89 48.89 48.89 48.89 1.0K
15:28 48.89 48.89 48.89 48.89 0.3K
15:30 48.89 48.89 48.89 48.89 1.3K
15:33 48.91 48.91 48.90 48.90 0.8K
15:34 48.92 48.92 48.92 48.92 2.5K
15:35 48.93 48.93 48.93 48.93 0.2K
15:36 48.91 48.92 48.91 48.92 0.4K
15:38 48.92 48.92 48.92 48.92 1.2K
15:40 48.93 48.93 48.93 48.93 0.9K
15:41 48.93 48.93 48.93 48.93 0.2K
15:42 48.87 48.92 48.87 48.90 4.4K
15:44 48.91 48.92 48.91 48.92 2.0K
15:46 48.92 48.92 48.92 48.92 1.1K
15:49 48.92 48.92 48.92 48.92 0.3K
15:50 48.93 48.93 48.92 48.92 1.9K
15:51 48.91 48.91 48.89 48.91 2.2K
15:54 48.91 48.91 48.90 48.90 0.3K
15:55 48.88 48.88 48.85 48.85 2.8K
15:57 48.86 48.87 48.86 48.87 2.4K
15:58 48.86 48.86 48.85 48.85 2.5K
15:59 48.86 48.87 48.84 48.84 10.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 49.21 49.86 48.93 49.76 0.1M
2025-09-30 49.08 49.23 48.79 49.21 0.1M
2025-09-29 49.30 49.86 49.32 49.35 0.1M
2025-09-26 49.18 49.48 48.73 48.73 0.1M
2025-09-25 49.45 50.10 49.45 49.78 0.1M
2025-09-24 48.90 49.30 48.61 48.85 0.2M
2025-09-23 50.50 50.61 49.47 49.50 0.1M
2025-09-22 50.23 50.61 49.84 50.37 0.1M
2025-09-19 50.98 51.22 50.19 50.22 0.1M
2025-09-18 51.68 52.05 51.03 51.03 0.1M
2025-09-17 51.63 52.57 51.23 51.45 0.2M
2025-09-16 51.44 51.76 50.96 51.15 0.1M
2025-09-15 51.23 52.12 51.23 52.12 0.1M
2025-09-12 51.15 51.16 50.60 50.74 0.1M
2025-09-11 51.09 51.46 50.91 51.16 0.2M
2025-09-10 51.11 51.82 50.91 51.19 0.1M
2025-09-09 51.35 51.86 50.94 50.95 0.2M
2025-09-08 50.88 51.28 50.67 50.93 0.2M
2025-09-05 50.50 51.34 50.23 51.34 0.3M
2025-09-04 51.03 51.75 50.98 51.75 0.2M
2025-09-03 50.69 51.11 50.61 50.98 0.1M
2025-09-02 50.56 50.56 50.07 50.52 0.2M
2025-08-29 51.82 51.94 51.25 51.59 0.2M
2025-08-28 52.70 52.81 52.26 52.81 0.2M
2025-08-27 53.20 53.52 52.97 53.52 0.1M
2025-08-26 54.14 54.50 54.00 54.48 0.1M
2025-08-25 55.52 55.60 55.17 55.29 0.1M
2025-08-22 54.20 55.85 54.14 55.76 0.2M
2025-08-21 54.15 54.48 53.73 54.37 0.1M
2025-08-20 53.58 53.66 53.30 53.52 0.1M
2025-08-19 54.22 54.38 53.62 53.72 0.1M
2025-08-18 54.84 54.85 54.15 54.15 0.1M
2025-08-15 55.26 55.81 54.91 55.26 0.1M
2025-08-14 55.47 55.47 54.60 54.95 0.1M
2025-08-13 56.10 56.41 55.92 56.39 0.1M
2025-08-12 55.17 55.99 55.17 55.91 0.1M
2025-08-11 55.08 55.34 54.80 54.94 0.1M
2025-08-08 53.68 53.93 53.36 53.67 0.1M
2025-08-07 54.41 54.47 53.57 54.03 0.2M
2025-08-06 53.84 54.09 53.70 53.85 0.1M
2025-08-05 53.30 54.04 53.28 53.84 0.1M
2025-08-04 52.43 52.77 51.95 52.36 0.1M
2025-08-01 51.77 52.19 51.16 51.94 0.2M
2025-07-31 55.02 55.02 54.03 54.64 0.1M
2025-07-30 55.90 56.18 55.08 55.26 0.1M
2025-07-29 56.96 57.29 56.47 56.73 0.1M
2025-07-28 58.70 58.70 57.40 57.52 0.1M
2025-07-25 59.60 60.10 59.18 60.07 0.1M
2025-07-24 61.00 61.00 59.96 60.07 0.1M
2025-07-23 60.75 61.24 60.53 61.15 0.2M
2025-07-22 58.56 59.18 58.07 59.05 0.1M
2025-07-21 58.69 59.86 58.64 59.06 0.2M
2025-07-18 56.20 56.23 55.55 55.61 0.1M
2025-07-17 54.98 55.86 54.53 55.76 0.2M
2025-07-16 55.44 55.44 54.39 55.26 0.2M
2025-07-15 57.99 58.19 57.01 57.16 0.2M
2025-07-14 58.20 58.38 57.72 57.94 0.1M
2025-07-11 57.68 58.20 57.43 58.20 0.1M
2025-07-10 57.07 57.83 56.92 57.45 0.2M
2025-07-09 56.88 56.90 56.24 56.84 0.1M
2025-07-08 56.63 57.08 56.25 56.71 0.2M
2025-07-07 56.11 57.02 55.65 56.02 0.3M
2025-07-03 57.30 57.67 56.10 57.00 0.3M
2025-07-02 53.19 54.40 52.71 54.40 0.2M
2025-07-01 50.67 52.44 50.67 51.91 0.3M
2025-06-30 48.08 48.61 48.02 48.49 0.1M
2025-06-27 48.50 48.50 47.47 47.68 0.2M
2025-06-26 49.97 50.22 49.50 49.81 0.1M
2025-06-25 49.44 50.16 49.24 49.85 0.2M
2025-06-24 47.53 49.36 47.53 49.19 0.2M
2025-06-23 45.93 46.78 45.57 46.66 0.2M
2025-06-20 47.90 48.31 47.23 47.41 0.3M
2025-06-18 47.25 47.53 47.11 47.24 0.1M
2025-06-17 47.35 47.43 46.54 46.60 0.1M
2025-06-16 48.00 48.32 47.68 47.73 0.1M
2025-06-13 48.47 48.71 48.12 48.48 0.1M
2025-06-12 48.81 49.21 48.78 49.07 0.1M
2025-06-11 49.02 49.09 48.66 48.91 0.1M
2025-06-10 48.50 48.96 48.27 48.96 0.2M
2025-06-09 47.71 48.46 47.50 48.24 0.2M
2025-06-06 47.98 48.07 47.55 47.71 0.1M
2025-06-05 47.03 48.20 47.03 47.68 0.2M
2025-06-04 45.20 45.62 45.11 45.39 0.1M
2025-06-03 44.21 45.08 44.01 44.86 0.1M
2025-06-02 44.85 45.00 44.07 44.31 0.2M
2025-05-30 45.86 45.86 45.00 45.70 0.2M
2025-05-29 46.27 46.52 45.83 46.42 0.2M
2025-05-28 45.15 45.89 45.00 45.60 0.2M
2025-05-27 43.09 44.02 43.09 44.01 0.2M
2025-05-23 42.91 42.93 42.35 42.75 0.2M
2025-05-22 43.05 43.25 42.51 42.75 0.2M
2025-05-21 43.59 43.89 43.20 43.30 0.1M
2025-05-20 43.80 43.80 43.38 43.52 0.2M
2025-05-19 43.88 44.75 43.88 44.75 0.1M
2025-05-16 44.55 44.59 44.08 44.34 0.1M
2025-05-15 44.52 44.93 44.24 44.82 0.1M
2025-05-14 45.52 45.61 44.50 44.63 0.5M
2025-05-13 45.99 46.25 45.40 46.07 0.2M
2025-05-12 47.37 47.37 46.76 47.02 0.1M
2025-05-09 46.47 46.73 45.92 46.37 0.1M
2025-05-08 46.76 46.83 46.35 46.43 0.2M
2025-05-07 46.61 46.93 46.24 46.52 0.3M
2025-05-06 46.25 46.77 46.10 46.40 0.2M
2025-05-05 46.57 46.71 46.21 46.46 0.1M
2025-05-02 46.16 46.46 45.79 46.17 0.2M
2025-05-01 45.70 46.20 45.16 45.27 0.2M
2025-04-30 44.98 45.60 44.72 45.53 0.1M
2025-04-29 46.02 46.27 45.77 46.16 0.2M
2025-04-28 46.30 46.38 45.73 46.07 0.3M
2025-04-25 45.21 45.89 45.08 45.74 0.2M
2025-04-24 44.86 46.10 44.45 45.90 0.2M
2025-04-23 46.26 46.87 46.08 46.32 0.4M
2025-04-22 44.20 45.19 44.20 44.85 0.3M
2025-04-21 44.37 44.76 43.30 43.83 0.2M
2025-04-17 44.94 45.05 44.46 44.84 0.3M
2025-04-16 44.80 45.50 44.25 44.77 0.2M
2025-04-15 45.05 45.70 45.05 45.30 0.3M
2025-04-14 45.21 45.50 44.58 45.13 0.5M
2025-04-11 44.05 45.84 43.94 45.63 0.5M
2025-04-10 44.40 44.66 43.10 43.61 0.4M
2025-04-09 41.97 45.98 41.51 45.60 0.9M
2025-04-08 44.52 44.52 40.80 41.43 0.6M
2025-04-07 43.14 46.20 42.77 43.96 0.8M
2025-04-04 46.00 46.55 43.68 44.41 0.6M
2025-04-03 46.11 46.29 45.14 45.14 0.5M
2025-04-02 46.23 46.86 45.63 46.75 0.4M
2025-04-01 47.82 47.82 47.15 47.44 0.3M
2025-03-31 47.43 47.96 47.01 47.53 0.3M
2025-03-28 49.58 49.81 48.30 48.72 0.5M
2025-03-27 50.75 51.05 50.50 50.72 0.3M
2025-03-26 51.59 52.02 50.83 51.28 0.6M
2025-03-25 51.40 51.86 51.20 51.73 1.1M
2025-03-24 51.20 52.27 51.20 52.04 1.2M
2025-03-21 53.05 53.62 51.26 51.93 1.5M
2025-03-20 55.90 56.30 54.97 55.32 0.5M
2025-03-19 52.94 53.62 52.47 53.32 0.2M
2025-03-18 52.58 52.58 51.63 52.51 0.1M
2025-03-17 52.50 53.26 52.31 52.96 0.2M
2025-03-14 53.05 53.19 52.19 52.33 0.2M
2025-03-13 52.77 53.20 52.44 53.03 0.2M
2025-03-12 53.50 53.80 52.75 53.23 0.4M
2025-03-11 50.84 51.13 50.07 50.81 0.5M
2025-03-10 51.78 52.05 50.95 51.70 0.5M
2025-03-07 54.10 54.14 52.53 53.43 0.5M
2025-03-06 50.61 51.51 50.25 50.66 0.4M
2025-03-05 47.59 49.31 47.11 49.25 0.6M
2025-03-04 45.28 46.13 44.60 45.51 0.3M
2025-03-03 46.79 46.99 45.32 45.74 0.2M
2025-02-28 46.77 46.86 45.65 46.24 0.3M
2025-02-27 48.47 48.88 47.55 47.79 0.3M
2025-02-26 48.73 49.03 48.34 48.47 0.3M
2025-02-25 47.43 47.68 46.61 47.36 0.6M
2025-02-24 48.00 48.60 47.70 48.34 0.4M
2025-02-21 48.43 48.81 46.86 47.22 0.5M
2025-02-20 46.36 47.08 46.24 46.50 0.3M
2025-02-19 44.37 44.67 44.16 44.42 0.2M
2025-02-18 42.90 43.48 42.84 43.48 0.1M
2025-02-14 42.95 43.21 42.42 42.72 0.1M
2025-02-13 42.16 43.07 42.00 42.94 0.3M
2025-02-12 40.00 40.37 39.40 39.82 0.3M
2025-02-11 40.65 40.73 40.20 40.46 0.2M
2025-02-10 40.78 41.31 40.78 41.31 0.2M
2025-02-07 41.69 41.80 40.34 40.43 0.4M
2025-02-06 41.90 42.29 41.83 41.93 0.2M
2025-02-05 42.06 42.06 41.58 41.72 0.2M
2025-02-04 41.01 42.31 41.01 41.74 0.2M
2025-02-03 42.46 43.10 40.79 41.54 0.5M
2025-01-31 45.30 45.53 44.37 44.52 0.3M
2025-01-30 45.94 46.30 45.31 46.26 0.2M
2025-01-29 44.83 45.59 44.83 45.41 0.1M
2025-01-28 45.00 45.00 44.53 44.82 0.1M
2025-01-27 44.63 45.13 44.47 45.12 0.1M
2025-01-24 45.72 45.97 45.50 45.61 0.1M
2025-01-23 45.38 45.38 45.08 45.32 0.1M
2025-01-22 45.64 45.91 45.45 45.47 0.2M
2025-01-21 45.46 45.49 45.01 45.38 0.1M
2025-01-17 44.95 45.26 44.91 45.04 0.2M
2025-01-16 45.05 45.08 44.55 44.96 0.2M
2025-01-15 45.00 45.33 44.61 44.81 0.2M
2025-01-14 44.83 44.83 44.29 44.60 0.3M
2025-01-13 43.65 44.43 43.65 44.42 0.3M
2025-01-10 44.54 44.54 43.86 44.10 0.3M
2025-01-08 44.92 45.01 44.51 44.92 0.2M
2025-01-07 45.30 45.41 44.78 44.99 0.2M
2025-01-06 44.98 45.36 44.76 44.85 0.2M
2025-01-03 44.00 44.37 43.81 44.24 0.3M
2025-01-02 43.05 43.05 42.35 42.56 0.2M