포스코스틸리온 [058430] KOSPI
4,480 원
전일대비:
▼
160
(-3.45%)
시가
4,630
고가
4,630
저가
4,395
거래량
190,583
거래대금
849 백만
시가총액
2,688 억
52주 최고
57,300
52주 최저
0
📈 주가 차트 (최근 20일)
포스코스틸리온
058430
120봉
💬 포스코스틸리온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,480 | -160 | -3.45% | 4,630 | 4,630 | 4,395 | 190,583 |
| 2026-08-20 | 4,640 | 70 | 1.53% | 4,585 | 4,680 | 4,585 | 203,762 |
| 2026-08-19 | 4,570 | -115 | -2.45% | 4,600 | 4,645 | 4,470 | 164,470 |
| 2026-08-18 | 4,685 | -25 | -0.53% | 4,640 | 4,710 | 4,585 | 243,045 |
| 2026-08-14 | 4,710 | -20 | -0.42% | 4,800 | 4,835 | 4,590 | 332,959 |
| 2026-08-13 | 4,730 | -20 | -0.42% | 4,795 | 4,810 | 4,665 | 178,076 |
| 2026-08-12 | 4,750 | -55 | -1.14% | 4,810 | 4,870 | 4,700 | 194,946 |
| 2026-08-11 | 4,805 | 50 | 1.05% | 4,710 | 4,895 | 4,705 | 267,426 |
| 2026-08-10 | 4,755 | 200 | 4.39% | 4,565 | 4,775 | 4,520 | 537,130 |
| 2026-08-07 | 4,555 | -60 | -1.30% | 4,665 | 5,130 | 4,395 | 3,332,140 |
| 2026-08-06 | 4,615 | -30 | -0.65% | 4,600 | 4,690 | 4,570 | 128,562 |
| 2026-08-05 | 4,645 | 165 | 3.68% | 4,550 | 4,675 | 4,550 | 187,521 |
| 2026-08-04 | 4,480 | 215 | 5.04% | 4,265 | 4,550 | 4,265 | 353,201 |
| 2026-08-03 | 4,265 | -10 | -0.23% | 4,260 | 4,345 | 4,100 | 173,046 |
| 2026-07-31 | 4,275 | 300 | 7.55% | 4,075 | 4,285 | 4,060 | 310,465 |
| 2026-07-30 | 3,975 | 0 | 0.00% | 3,600 | 4,200 | 3,600 | 363,700 |
| 2026-07-29 | 3,975 | -95 | -2.33% | 4,075 | 4,190 | 3,785 | 372,670 |
| 2026-07-28 | 4,070 | -330 | -7.50% | 4,210 | 4,305 | 4,010 | 293,659 |
| 2026-07-27 | 4,400 | 50 | 1.15% | 4,380 | 4,540 | 4,300 | 194,733 |
| 2026-07-24 | 4,350 | -235 | -5.13% | 4,580 | 4,600 | 4,345 | 250,388 |