포스코DX [022100] KOSPI
19,510 원
전일대비:
▼
940
(-4.60%)
시가
20,100
고가
20,150
저가
19,360
거래량
163,411
거래대금
3,197 백만
시가총액
29,662 억
52주 최고
45,600
52주 최저
16,510
📈 주가 차트 (최근 20일)
포스코DX
022100
120봉
💬 포스코DX 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 19,510 | -940 | -4.60% | 20,100 | 20,150 | 19,360 | 163,411 |
| 2026-08-20 | 20,450 | 570 | 2.87% | 20,150 | 20,900 | 20,100 | 181,252 |
| 2026-08-19 | 19,880 | -420 | -2.07% | 19,730 | 20,450 | 19,080 | 192,780 |
| 2026-08-18 | 20,300 | -1,450 | -6.67% | 21,550 | 21,600 | 20,100 | 312,454 |
| 2026-08-14 | 21,750 | -50 | -0.23% | 21,900 | 22,450 | 21,100 | 286,086 |
| 2026-08-13 | 21,800 | 600 | 2.83% | 21,750 | 21,800 | 21,250 | 487,679 |
| 2026-08-12 | 21,200 | 0 | 0.00% | 21,250 | 21,400 | 20,750 | 201,645 |
| 2026-08-11 | 21,200 | -150 | -0.70% | 21,350 | 21,450 | 20,800 | 165,980 |
| 2026-08-10 | 21,350 | 600 | 2.89% | 20,700 | 21,450 | 20,100 | 290,748 |
| 2026-08-07 | 20,750 | 150 | 0.73% | 21,200 | 21,500 | 20,100 | 223,055 |
| 2026-08-06 | 20,600 | -250 | -1.20% | 20,900 | 21,550 | 19,930 | 287,345 |
| 2026-08-05 | 20,850 | 550 | 2.71% | 20,750 | 21,000 | 20,500 | 202,321 |
| 2026-08-04 | 20,300 | 1,070 | 5.56% | 19,310 | 20,400 | 19,310 | 289,693 |
| 2026-08-03 | 19,230 | -30 | -0.16% | 18,830 | 19,990 | 18,550 | 297,062 |
| 2026-07-31 | 19,260 | 2,010 | 11.65% | 18,050 | 19,260 | 17,740 | 398,355 |
| 2026-07-30 | 17,250 | -130 | -0.75% | 16,510 | 18,170 | 16,510 | 420,863 |
| 2026-07-29 | 17,380 | -640 | -3.55% | 18,300 | 18,520 | 16,700 | 614,242 |
| 2026-07-28 | 18,020 | -1,520 | -7.78% | 18,900 | 19,190 | 17,930 | 254,178 |
| 2026-07-27 | 19,540 | 330 | 1.72% | 19,450 | 20,150 | 19,250 | 249,743 |
| 2026-07-24 | 19,210 | -940 | -4.67% | 19,720 | 19,950 | 19,120 | 341,042 |