POSCO홀딩스

005490KOSPI

323,000원-3,500 (-1.07%)전일 종가 2026-09-18

52주 위치

258,500542,00023%신고가 대비 -40.41%

시가총액: 25.6조25조 5,950억
PER: 18.13
PBR: 0.45
EPS(TTM): 17,818원
BPS: 725,195원
배당수익률: 3.10%
자사주비율: 4.57%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가323,000원

시가총액25조 5,950억

52주 최고542,000원

52주 최저258,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.5%	-12.0%	-7.6%	+5.9%	+13.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	329,500	331,000	323,000	323,000	-3,500	-1.07%	294,834	952억
2026-09-17	327,000	329,500	325,000	326,500	0	0.00%	112,388	367억
2026-09-16	328,500	334,000	325,000	326,500	-5,500	-1.66%	156,849	512억
2026-09-15	322,500	335,500	321,500	332,000	6,000	+1.84%	250,543	832억
2026-09-14	324,000	327,500	320,500	326,000	-8,000	-2.40%	234,977	766억
2026-09-11	329,500	334,500	328,000	334,000	-5,000	-1.47%	165,993	554억
2026-09-10	331,500	342,000	331,500	339,000	2,000	+0.59%	363,224	1,231억
2026-09-09	329,000	339,000	326,500	337,000	8,500	+2.59%	221,887	748억
2026-09-08	340,000	342,500	328,000	328,500	-7,000	-2.09%	195,517	642억
2026-09-07	339,000	340,000	332,500	335,500	-1,500	-0.45%	196,547	659억
2026-09-04	342,000	345,000	334,500	337,000	-5,000	-1.46%	222,733	751억
2026-09-03	333,000	346,500	327,500	342,000	12,000	+3.64%	323,391	1,106억
2026-09-02	333,000	336,500	328,000	330,000	-11,000	-3.23%	259,283	856억
2026-09-01	339,000	351,000	337,500	341,000	2,500	+0.74%	303,526	1,035억
2026-08-31	334,500	340,500	329,500	338,500	1,000	+0.30%	236,398	800억
2026-08-28	335,500	339,500	332,000	337,500	-2,000	-0.59%	174,441	589억
2026-08-27	330,000	344,250	328,500	339,500	11,500	+3.51%	430,577	1,462억
2026-08-26	329,500	330,000	324,500	328,000	-4,000	-1.20%	147,338	483억
2026-08-25	323,000	332,000	318,000	332,000	4,500	+1.37%	206,854	687억
2026-08-24	311,000	331,000	310,500	327,500	17,500	+5.65%	398,515	1,305억
2026-08-21	315,500	316,000	306,500	310,000	-11,500	-3.58%	235,539	730억
2026-08-20	322,500	330,000	321,500	321,500	1,500	+0.47%	204,797	658억
2026-08-19	312,500	320,000	308,000	320,000	-4,500	-1.39%	178,183	570억
2026-08-18	332,500	333,500	320,500	324,500	-9,500	-2.84%	245,400	796억
2026-08-14	326,500	335,000	326,000	334,000	8,500	+2.61%	322,904	1,078억
2026-08-13	326,500	328,500	320,500	325,500	500	+0.15%	450,110	1,465억
2026-08-12	327,000	329,000	321,000	325,000	-1,500	-0.46%	187,542	610억
2026-08-11	332,500	334,000	324,500	326,500	-9,500	-2.83%	222,094	725억
2026-08-10	330,500	337,000	323,500	336,000	5,000	+1.51%	272,691	916억
2026-08-07	327,000	331,000	318,500	331,000	12,000	+3.76%	322,295	1,067억
2026-08-06	315,000	321,500	311,000	319,000	2,000	+0.63%	249,364	795억
2026-08-05	317,500	322,500	315,000	317,000	4,000	+1.28%	230,639	731억
2026-08-04	305,500	313,000	303,000	313,000	9,500	+3.13%	276,520	866억
2026-08-03	310,000	311,500	298,000	303,500	-9,000	-2.88%	294,993	895억
2026-07-31	311,500	317,500	301,000	312,500	12,000	+3.99%	431,276	1,348억
2026-07-30	282,000	305,000	282,000	300,500	12,000	+4.16%	485,070	1,458억
2026-07-29	300,000	303,500	275,000	288,500	-10,500	-3.51%	467,638	1,349억
2026-07-28	309,000	310,000	293,000	299,000	-17,000	-5.38%	367,586	1,099억
2026-07-27	319,000	322,000	313,500	316,000	3,000	+0.96%	201,640	637억
2026-07-24	316,500	319,500	308,500	313,000	-10,500	-3.25%	257,402	806억
2026-07-23	303,500	325,000	303,000	323,500	20,500	+6.77%	326,824	1,057억
2026-07-22	307,500	314,000	301,500	303,000	0	0.00%	254,159	770억
2026-07-21	298,500	303,000	293,000	303,000	500	+0.17%	254,065	770억
2026-07-20	309,000	310,000	298,500	302,500	-9,000	-2.89%	307,990	932억
2026-07-16	312,000	320,000	305,500	311,500	-3,000	-0.95%	287,682	896억
2026-07-15	309,000	319,500	309,000	314,500	11,000	+3.62%	313,817	987억
2026-07-14	308,500	311,500	299,000	303,500	-4,500	-1.46%	341,126	1,035억
2026-07-13	313,500	324,000	306,500	308,000	-5,500	-1.75%	337,638	1,040억
2026-07-10	304,000	320,500	304,000	313,500	16,500	+5.56%	298,245	935억
2026-07-09	306,000	310,000	292,000	297,000	-7,000	-2.30%	444,238	1,319억
2026-07-08	311,000	316,000	301,000	304,000	-11,500	-3.65%	289,364	880억
2026-07-07	320,500	321,000	306,500	315,500	-6,000	-1.87%	279,795	883억
2026-07-06	325,000	326,000	311,000	321,500	1,500	+0.47%	205,753	661억
2026-07-03	319,000	321,000	304,500	320,000	2,500	+0.79%	325,126	1,040억
2026-07-02	311,000	325,000	301,500	317,500	2,500	+0.79%	369,482	1,173억
2026-07-01	325,000	326,000	309,000	315,000	-2,000	-0.63%	264,203	832억
2026-06-30	327,500	328,000	315,500	317,000	-16,000	-4.80%	401,319	1,272억
2026-06-29	308,000	334,500	300,000	333,000	28,000	+9.18%	512,476	1,707억
2026-06-26	316,500	319,500	296,500	305,000	-18,000	-5.57%	555,199	1,693억
2026-06-25	332,000	334,500	322,000	323,000	-8,500	-2.56%	359,066	1,160억
2026-06-24	322,000	334,000	316,500	331,500	9,500	+2.95%	418,516	1,387억
2026-06-23	345,500	352,000	320,000	322,000	-24,500	-7.07%	568,511	1,831억
2026-06-22	356,000	356,500	345,500	346,500	-10,000	-2.81%	329,691	1,142억
2026-06-19	366,000	372,000	350,000	356,500	-10,500	-2.86%	537,087	1,915억
2026-06-18	381,000	381,000	367,000	367,000	-17,500	-4.55%	429,197	1,575억
2026-06-17	396,500	397,000	382,500	384,500	-5,500	-1.41%	308,208	1,185억
2026-06-16	396,500	396,500	386,500	390,000	-5,000	-1.27%	319,132	1,245억
2026-06-15	396,000	398,000	388,000	395,000	18,000	+4.77%	288,778	1,141억
2026-06-12	377,500	389,500	373,500	377,000	19,000	+5.31%	483,611	1,823억
2026-06-11	350,000	360,000	342,500	358,000	-5,000	-1.38%	418,533	1,498억
2026-06-10	361,500	372,000	352,000	363,000	-1,500	-0.41%	39	1,416만
2026-06-09	366,000	370,500	356,000	364,500	5,500	+1.53%	503,818	1,836억
2026-06-08	361,000	368,000	356,000	359,000	-31,000	-7.95%	411,313	1,477억
2026-06-05	401,500	405,000	375,000	390,000	-12,000	-2.99%	432,637	1,687억
2026-06-04	405,000	412,500	393,000	402,000	3,000	+0.75%	481,991	1,938억
2026-06-02	405,500	416,500	392,500	399,000	-14,000	-3.39%	592,760	2,365억
2026-06-01	418,000	426,000	412,000	413,000	-10,500	-2.48%	530,828	2,192억
2026-05-29	424,000	424,000	407,500	423,500	3,500	+0.83%	775,543	3,284억
2026-05-28	433,500	435,500	405,000	420,000	-3,500	-0.83%	593,623	2,493억
2026-05-27	440,000	442,000	422,500	423,500	-18,500	-4.19%	512,005	2,168억
2026-05-26	457,500	459,500	440,000	442,000	-5,500	-1.23%	359,994	1,591억
2026-05-22	453,500	458,500	444,000	447,500	4,000	+0.90%	369,792	1,655억
2026-05-21	434,000	443,500	427,000	443,500	26,500	+6.35%	402,848	1,787억
2026-05-20	440,500	444,000	410,000	417,000	-23,500	-5.33%	735,059	3,065억
2026-05-19	467,000	467,500	430,000	440,500	-22,500	-4.86%	578,283	2,547억
2026-05-18	460,500	466,000	435,500	463,000	-4,500	-0.96%	503,785	2,333억
2026-05-15	487,500	505,000	457,000	467,500	-19,000	-3.91%	713,593	3,336억
2026-05-14	494,500	495,000	475,000	486,500	8,000	+1.67%	600,393	2,921억
2026-05-13	475,000	487,000	464,000	478,500	-500	-0.10%	657,568	3,146억
2026-05-12	511,000	516,000	465,500	479,000	-33,000	-6.45%	1,308,740	6,269억
2026-05-11	521,000	525,000	504,000	512,000	-13,000	-2.48%	501,971	2,570억
2026-05-08	528,000	529,000	512,000	525,000	-10,000	-1.87%	462,890	2,430억
2026-05-07	515,000	542,000	505,000	535,000	29,000	+5.73%	947,299	5,068억
2026-05-06	518,000	519,000	497,500	506,000	4,000	+0.80%	602,095	3,047억
2026-05-04	486,000	512,000	485,000	502,000	40,000	+8.66%	1,080,353	5,423억
2026-04-30	471,500	471,500	455,500	462,000	-7,000	-1.49%	568,870	2,628억
2026-04-29	477,000	478,000	462,500	469,000	2,500	+0.54%	599,954	2,814억
2026-04-28	442,000	482,000	441,000	466,500	49,000	+11.74%	1,962,453	9,155억
2026-04-27	422,000	422,000	411,000	417,500	2,500	+0.60%	309,760	1,293억
2026-04-24	411,500	416,500	407,000	415,000	4,500	+1.10%	292,559	1,214억
2026-04-23	421,000	421,000	401,500	410,500	-8,000	-1.91%	558,290	2,292억
2026-04-22	420,000	423,000	410,500	418,500	-3,000	-0.71%	561,752	2,351억
2026-04-21	398,000	422,000	396,000	421,500	32,000	+8.22%	1,024,414	4,318억
2026-04-20	386,500	394,500	385,000	389,500	4,500	+1.17%	354,709	1,382억
2026-04-17	377,000	386,000	375,500	385,000	15,000	+4.05%	608,037	2,341억
2026-04-16	373,000	374,500	368,500	370,000	2,000	+0.54%	204,289	756억
2026-04-15	367,000	372,000	365,500	368,000	6,500	+1.80%	276,230	1,017억
2026-04-14	367,000	367,500	361,000	361,500	1,500	+0.42%	213,490	772억
2026-04-13	362,500	365,000	355,500	360,000	-9,000	-2.44%	284,457	1,024억
2026-04-10	370,500	373,500	365,000	369,000	2,000	+0.54%	246,719	910억
2026-04-09	360,000	370,000	357,500	367,000	4,500	+1.24%	474,808	1,743억
2026-04-08	358,000	363,500	351,000	362,500	17,000	+4.92%	454,015	1,646억
2026-04-07	347,000	354,500	343,000	345,500	-3,500	-1.00%	272,984	943억
2026-04-06	349,500	355,000	346,500	349,000	1,500	+0.43%	262,261	915억
2026-04-03	349,500	362,000	346,750	347,500	6,500	+1.91%	351,485	1,221억
2026-04-02	350,000	362,000	337,000	341,000	-5,500	-1.59%	585,197	1,996억
2026-04-01	344,500	348,000	339,000	346,500	14,000	+4.21%	357,348	1,238억
2026-03-31	342,000	343,000	332,000	332,500	-10,500	-3.06%	390,060	1,297억
2026-03-30	330,000	344,500	329,000	343,000	500	+0.15%	295,337	1,013억
2026-03-27	335,500	343,000	327,000	342,500	—	—	276,285	946억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)