포스코인터내셔널 [047050] KOSPI
50,600 원
전일대비:
▼
1,700
(-3.25%)
시가
51,300
고가
51,700
저가
49,400
거래량
405,657
거래대금
20,392 백만
시가총액
89,017 억
52주 최고
91,200
52주 최저
44,850
📈 주가 차트 (최근 20일)
포스코인터내셔널
047050
120봉
💬 포스코인터내셔널 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 50,600 | -1,700 | -3.25% | 51,300 | 51,700 | 49,400 | 405,657 |
| 2026-08-20 | 52,300 | 1,600 | 3.16% | 51,000 | 53,300 | 50,800 | 985,663 |
| 2026-08-19 | 50,700 | -700 | -1.36% | 50,400 | 51,300 | 49,100 | 528,156 |
| 2026-08-18 | 51,400 | -1,900 | -3.56% | 53,100 | 53,400 | 51,100 | 673,185 |
| 2026-08-14 | 53,300 | -1,000 | -1.84% | 53,700 | 54,600 | 52,600 | 679,737 |
| 2026-08-13 | 54,300 | -1,500 | -2.69% | 55,500 | 56,000 | 54,100 | 873,042 |
| 2026-08-12 | 55,800 | -300 | -0.53% | 56,300 | 56,700 | 55,600 | 419,391 |
| 2026-08-11 | 56,100 | -600 | -1.06% | 56,900 | 57,600 | 55,800 | 296,231 |
| 2026-08-10 | 56,700 | -1,300 | -2.24% | 57,200 | 57,200 | 54,700 | 560,597 |
| 2026-08-07 | 58,000 | 2,600 | 4.69% | 56,100 | 58,200 | 55,800 | 421,990 |
| 2026-08-06 | 55,400 | 1,000 | 1.84% | 54,100 | 55,700 | 53,600 | 272,965 |
| 2026-08-05 | 54,400 | 400 | 0.74% | 54,400 | 55,500 | 53,500 | 331,282 |
| 2026-08-04 | 54,000 | 2,700 | 5.26% | 51,500 | 54,400 | 51,500 | 375,949 |
| 2026-08-03 | 51,300 | -900 | -1.72% | 52,000 | 52,200 | 50,200 | 376,050 |
| 2026-07-31 | 52,200 | 1,100 | 2.15% | 52,000 | 52,700 | 49,900 | 671,132 |
| 2026-07-30 | 51,100 | 2,550 | 5.25% | 48,000 | 53,400 | 48,000 | 632,364 |
| 2026-07-29 | 48,550 | -1,850 | -3.67% | 50,800 | 50,800 | 47,400 | 475,367 |
| 2026-07-28 | 50,400 | -2,300 | -4.36% | 51,100 | 52,000 | 49,900 | 295,601 |
| 2026-07-27 | 52,700 | -3,600 | -6.39% | 56,300 | 56,300 | 51,900 | 422,028 |
| 2026-07-24 | 56,300 | -300 | -0.53% | 56,300 | 57,800 | 55,300 | 487,785 |