시장 데이터를 불러오는 중
전체 종목
포스트 홀딩스 과거 주가
Post Holdings, Inc. Common Stock · POST · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Post Holdings, Inc. Common Stock · POST · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,662 | ₩100,449 | ₩98,048 | ₩99,782 | +1.14% | 58.5만 |
| 2026.10.08 | ₩97,288 | ₩99,102 | ₩96,848 | ₩98,995 | +1.75% | 59.1만 |
| 2026.10.07 | ₩97,942 | ₩97,942 | ₩95,448 | ₩96,742 | -1.23% | 77.8만 |
| 2026.10.06 | ₩97,555 | ₩98,715 | ₩97,168 | ₩97,782 | +0.23% | 56.5만 |
| 2026.10.05 | ₩96,608 | ₩97,982 | ₩96,168 | ₩96,928 | +0.33% | 87.5만 |
| 2026.10.02 | ₩97,128 | ₩98,155 | ₩96,301 | ₩96,768 | -0.37% | 72.8만 |
| 2026.10.01 | ₩96,675 | ₩97,395 | ₩95,288 | ₩97,128 | +0.47% | 69.9만 |
| 2026.09.30 | ₩98,062 | ₩98,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,155 |
| -0.92% |
| 78.9만 |
| 2026.09.29 | ₩98,635 | ₩100,169 | ₩96,915 | ₩97,928 | -0.72% | 79.6만 |
|---|
| 2026.09.28 | ₩97,155 | ₩100,316 | ₩96,715 | ₩99,849 | +2.77% | 82.9만 |
|---|
| 2026.09.25 | ₩98,809 | ₩98,835 | ₩97,008 | ₩97,555 | -1.27% | 72.3만 |
|---|
| 2026.09.24 | ₩101,396 | ₩101,943 | ₩98,862 | ₩98,875 | -2.49% | 66.6만 |
|---|
| 2026.09.23 | ₩101,476 | ₩101,876 | ₩100,489 | ₩101,102 | -0.37% | 79.1만 |
|---|
| 2026.09.22 | ₩100,836 | ₩102,556 | ₩99,876 | ₩101,316 | +0.48% | 118.4만 |
|---|
| 2026.09.21 | ₩102,023 | ₩103,356 | ₩99,475 | ₩100,369 | -1.62% | 123만 |
|---|
| 2026.09.18 | ₩103,223 | ₩103,276 | ₩101,249 | ₩102,116 | -1.07% | 207.5만 |
|---|
| 2026.09.17 | ₩105,583 | ₩105,583 | ₩103,050 | ₩103,836 | -1.65% | 105.1만 |
|---|
| 2026.09.16 | ₩101,876 | ₩106,250 | ₩101,876 | ₩104,677 | +2.75% | 93만 |
|---|
| 2026.09.15 | ₩104,957 | ₩105,263 | ₩102,636 | ₩102,916 | -1.94% | 144.4만 |
|---|
| 2026.09.14 | ₩108,384 | ₩108,904 | ₩105,357 | ₩105,850 | -2.34% | 126.2만 |
|---|
| 2026.09.11 | ₩107,317 | ₩107,731 | ₩106,210 | ₩106,944 | -0.35% | 55.7만 |
|---|
| 2026.09.10 | ₩108,984 | ₩109,358 | ₩106,450 | ₩107,064 | -1.76% | 59.3만 |
|---|
| 2026.09.09 | ₩109,251 | ₩110,198 | ₩107,704 | ₩108,117 | -1.04% | 87.8만 |
|---|
| 2026.09.08 | ₩112,545 | ₩112,545 | ₩109,531 | ₩109,838 | -2.41% | 112.3만 |
|---|
| 2026.09.04 | ₩111,251 | ₩113,599 | ₩111,078 | ₩112,878 | +1.46% | 82.3만 |
|---|
| 2026.09.03 | ₩112,625 | ₩113,505 | ₩111,278 | ₩112,372 | -0.22% | 65.3만 |
|---|
| 2026.09.02 | ₩111,705 | ₩115,239 | ₩111,545 | ₩112,452 | +0.67% | 133.8만 |
|---|
| 2026.09.01 | ₩110,945 | ₩113,279 | ₩110,945 | ₩111,478 | +0.48% | 85.1만 |
|---|
| 2026.08.31 | ₩113,239 | ₩114,625 | ₩110,971 | ₩111,171 | -1.83% | 87.6만 |
|---|
| 2026.08.28 | ₩108,998 | ₩113,959 | ₩108,998 | ₩113,825 | +4.43% | 88.7만 |
|---|
| 2026.08.27 | ₩107,624 | ₩110,678 | ₩106,224 | ₩108,678 | +0.98% | 99.1만 |
|---|
| 2026.08.26 | ₩108,611 | ₩111,238 | ₩107,824 | ₩109,318 | +0.65% | 60.8만 |
|---|
| 2026.08.25 | ₩109,224 | ₩109,744 | ₩107,157 | ₩108,104 | -1.03% | 70.9만 |
|---|
| 2026.08.24 | ₩108,024 | ₩111,305 | ₩107,624 | ₩109,864 | +1.70% | 77.7만 |
|---|
| 2026.08.21 | ₩104,957 | ₩107,851 | ₩104,823 | ₩107,357 | +2.29% | 87.5만 |
|---|
| 2026.08.20 | ₩104,730 | ₩105,784 | ₩102,876 | ₩104,717 | -0.01% | 100.8만 |
|---|
| 2026.08.19 | ₩107,131 | ₩108,597 | ₩105,010 | ₩105,157 | -1.84% | 90.5만 |
|---|
| 2026.08.18 | ₩107,411 | ₩108,024 | ₩105,503 | ₩106,450 | -0.89% | 117.5만 |
|---|
| 2026.08.17 | ₩106,490 | ₩107,491 | ₩104,997 | ₩105,824 | -0.63% | 89.3만 |
|---|
| 2026.08.14 | ₩107,171 | ₩108,611 | ₩106,104 | ₩107,957 | +0.73% | 65만 |
|---|
| 2026.08.13 | ₩108,211 | ₩109,158 | ₩106,690 | ₩107,411 | -0.74% | 70.8만 |
|---|
| 2026.08.12 | ₩103,116 | ₩107,477 | ₩102,676 | ₩107,464 | +4.22% | 82.9만 |
|---|
| 2026.08.11 | ₩102,023 | ₩105,944 | ₩100,556 | ₩104,677 | +2.60% | 108.4만 |
|---|
| 2026.08.10 | ₩103,876 | ₩105,023 | ₩100,956 | ₩101,663 | -2.13% | 172.4만 |
|---|
| 2026.08.07 | ₩113,945 | ₩114,159 | ₩103,490 | ₩104,943 | -7.90% | 389.8만 |
|---|
| 2026.08.06 | ₩120,507 | ₩122,227 | ₩118,973 | ₩120,333 | -0.14% | 136.2만 |
|---|
| 2026.08.05 | ₩120,934 | ₩121,520 | ₩117,666 | ₩118,986 | -1.61% | 89.7만 |
|---|
| 2026.08.04 | ₩118,906 | ₩121,374 | ₩117,413 | ₩120,814 | +1.60% | 79.1만 |
|---|
| 2026.08.03 | ₩122,027 | ₩125,348 | ₩120,320 | ₩120,387 | -1.34% | 71.3만 |
|---|
| 2026.07.31 | ₩123,027 | ₩123,828 | ₩121,814 | ₩121,907 | -0.91% | 65.6만 |
|---|
| 2026.07.30 | ₩128,655 | ₩129,669 | ₩123,841 | ₩123,974 | -3.64% | 79.9만 |
|---|
| 2026.07.29 | ₩125,508 | ₩130,296 | ₩125,508 | ₩130,069 | +3.63% | 86.1만 |
|---|
| 2026.07.28 | ₩124,068 | ₩128,642 | ₩123,868 | ₩125,788 | +1.39% | 83.4만 |
|---|
| 2026.07.27 | ₩121,774 | ₩123,227 | ₩120,760 | ₩121,774 | 0.00% | 97만 |
|---|
| 2026.07.24 | ₩120,654 | ₩123,147 | ₩120,600 | ₩121,240 | +0.49% | 85.1만 |
|---|
| 2026.07.23 | ₩120,000 | ₩121,787 | ₩118,306 | ₩120,240 | +0.20% | 112.2만 |
|---|
| 2026.07.22 | ₩119,653 | ₩122,601 | ₩119,400 | ₩121,374 | +1.44% | 93.8만 |
|---|
| 2026.07.21 | ₩117,373 | ₩118,546 | ₩115,559 | ₩117,880 | +0.43% | 72만 |
|---|
| 2026.07.20 | ₩114,025 | ₩116,666 | ₩113,359 | ₩116,479 | +2.15% | 78.1만 |
|---|
| 2026.07.17 | ₩118,986 | ₩120,694 | ₩114,585 | ₩115,839 | -2.65% | 69.1만 |
|---|
| 2026.07.16 | ₩114,465 | ₩117,613 | ₩114,465 | ₩117,213 | +2.40% | 81.6만 |
|---|
| 2026.07.15 | ₩113,439 | ₩115,452 | ₩113,025 | ₩113,665 | +0.20% | 68.5만 |
|---|
| 2026.07.14 | ₩116,066 | ₩117,066 | ₩112,732 | ₩113,519 | -2.19% | 81.5만 |
|---|
| 2026.07.13 | ₩115,919 | ₩118,026 | ₩114,972 | ₩115,626 | -0.25% | 71.2만 |
|---|
| 2026.07.10 | ₩113,145 | ₩115,239 | ₩111,878 | ₩115,066 | +1.70% | 72.8만 |
|---|
| 2026.07.09 | ₩114,132 | ₩114,679 | ₩112,438 | ₩112,958 | -1.03% | 95.9만 |
|---|
| 2026.07.08 | ₩118,200 | ₩118,560 | ₩113,972 | ₩114,572 | -3.07% | 91.7만 |
|---|
| 2026.07.07 | ₩119,720 | ₩122,294 | ₩117,706 | ₩118,386 | -1.11% | 105.1만 |
|---|
| 2026.07.06 | ₩124,068 | ₩124,814 | ₩117,986 | ₩118,026 | -4.87% | 85.5만 |
|---|
| 2026.07.02 | ₩122,534 | ₩124,601 | ₩121,467 | ₩123,734 | +0.98% | 141.9만 |
|---|
| 2026.07.01 | ₩117,026 | ₩122,401 | ₩117,026 | ₩121,280 | +3.64% | 81.1만 |
|---|
| 2026.06.30 | ₩118,413 | ₩118,626 | ₩116,959 | ₩117,706 | -0.60% | 72.4만 |
|---|
| 2026.06.29 | ₩119,613 | ₩121,054 | ₩118,040 | ₩119,667 | +0.04% | 83.3만 |
|---|
| 2026.06.26 | ₩119,760 | ₩121,360 | ₩117,426 | ₩119,240 | -0.43% | 124.8만 |
|---|
| 2026.06.25 | ₩120,907 | ₩122,014 | ₩117,680 | ₩119,040 | -1.54% | 95.3만 |
|---|
| 2026.06.24 | ₩119,333 | ₩122,774 | ₩119,333 | ₩121,147 | +1.52% | 89만 |
|---|
| 2026.06.23 | ₩117,319 | ₩118,920 | ₩116,666 | ₩118,600 | +1.09% | 79.1만 |
|---|
| 2026.06.22 | ₩117,693 | ₩118,626 | ₩115,186 | ₩115,599 | -1.78% | 73.6만 |
|---|
| 2026.06.18 | ₩118,640 | ₩119,560 | ₩117,093 | ₩117,906 | -0.62% | 115.4만 |
|---|
| 2026.06.17 | ₩122,161 | ₩122,974 | ₩118,200 | ₩118,640 | -2.88% | 101.4만 |
|---|
| 2026.06.16 | ₩123,121 | ₩123,681 | ₩122,120 | ₩123,187 | +0.05% | 59만 |
|---|
| 2026.06.15 | ₩123,681 | ₩125,748 | ₩122,921 | ₩123,174 | -0.41% | 62.2만 |
|---|
| 2026.06.12 | ₩124,468 | ₩125,295 | ₩123,214 | ₩124,214 | -0.20% | 65.4만 |
|---|
| 2026.06.11 | ₩124,521 | ₩125,468 | ₩123,094 | ₩124,254 | -0.21% | 90.2만 |
|---|
| 2026.06.10 | ₩122,547 | ₩125,801 | ₩120,627 | ₩124,734 | +1.78% | 88.7만 |
|---|
| 2026.06.09 | ₩120,453 | ₩123,094 | ₩119,840 | ₩122,040 | +1.32% | 58.6만 |
|---|
| 2026.06.08 | ₩119,387 | ₩121,654 | ₩117,626 | ₩120,093 | +0.59% | 71.1만 |
|---|
| 2026.06.05 | ₩119,133 | ₩122,387 | ₩118,600 | ₩120,600 | +1.23% | 64.8만 |
|---|
| 2026.06.04 | ₩122,707 | ₩123,054 | ₩115,826 | ₩118,320 | -3.58% | 109.9만 |
|---|
| 2026.06.03 | ₩121,067 | ₩122,827 | ₩120,627 | ₩121,360 | +0.24% | 73.7만 |
|---|
| 2026.06.02 | ₩119,066 | ₩121,707 | ₩118,800 | ₩120,854 | +1.50% | 100.2만 |
|---|
| 2026.06.01 | ₩121,267 | ₩122,387 | ₩117,186 | ₩118,866 | -1.98% | 151.7만 |
|---|
| 2026.05.29 | ₩128,015 | ₩128,722 | ₩122,294 | ₩122,481 | -4.32% | 141.5만 |
|---|
| 2026.05.28 | ₩128,882 | ₩130,109 | ₩126,908 | ₩128,522 | -0.28% | 57.3만 |
|---|
| 2026.05.27 | ₩128,482 | ₩130,029 | ₩127,922 | ₩129,029 | +0.43% | 56만 |
|---|
| 2026.05.26 | ₩129,389 | ₩130,949 | ₩126,121 | ₩127,855 | -1.19% | 84만 |
|---|
| 2026.05.22 | ₩129,869 | ₩131,309 | ₩128,215 | ₩129,589 | -0.22% | 52만 |
|---|
| 2026.05.21 | ₩128,789 | ₩129,749 | ₩125,788 | ₩129,722 | +0.72% | 75.7만 |
|---|
| 2026.05.20 | ₩130,456 | ₩131,082 | ₩127,855 | ₩130,042 | -0.32% | 89.8만 |
|---|
| 2026.05.19 | ₩133,190 | ₩135,603 | ₩130,122 | ₩130,282 | -2.18% | 117.8만 |
|---|
| 2026.05.18 | ₩134,683 | ₩136,190 | ₩132,776 | ₩132,843 | -1.37% | 81.7만 |
|---|
| 2026.05.15 | ₩137,871 | ₩139,058 | ₩134,670 | ₩134,790 | -2.23% | 60만 |
|---|
| 2026.05.14 | ₩139,164 | ₩140,725 | ₩136,697 | ₩137,070 | -1.50% | 64.2만 |
|---|
| 2026.05.13 | ₩136,244 | ₩140,271 | ₩136,244 | ₩139,111 | +2.10% | 96.7만 |
|---|
| 2026.05.12 | ₩135,070 | ₩140,165 | ₩134,843 | ₩137,030 | +1.45% | 120.3만 |
|---|
| 2026.05.11 | ₩136,910 | ₩137,631 | ₩134,030 | ₩134,070 | -2.07% | 96만 |
|---|
| 2026.05.08 | ₩128,642 | ₩138,044 | ₩128,415 | ₩136,097 | +5.80% | 163.2만 |
|---|
| 2026.05.07 | ₩136,937 | ₩138,764 | ₩136,164 | ₩137,351 | +0.30% | 95.4만 |
|---|
| 2026.05.06 | ₩140,285 | ₩140,978 | ₩137,004 | ₩138,351 | -1.38% | 102.9만 |
|---|
| 2026.05.05 | ₩138,151 | ₩138,751 | ₩134,977 | ₩138,311 | +0.12% | 81.3만 |
|---|
| 2026.05.04 | ₩137,497 | ₩140,004 | ₩137,297 | ₩138,484 | +0.72% | 75.2만 |
|---|
| 2026.05.01 | ₩140,538 | ₩141,311 | ₩136,164 | ₩137,897 | -1.88% | 60.4만 |
|---|
| 2026.04.30 | ₩135,777 | ₩139,818 | ₩135,777 | ₩139,698 | +2.89% | 59.8만 |
|---|
| 2026.04.29 | ₩137,030 | ₩137,564 | ₩135,217 | ₩136,097 | -0.68% | 62.9만 |
|---|
| 2026.04.28 | ₩140,338 | ₩140,418 | ₩136,950 | ₩137,511 | -2.01% | 77.9만 |
|---|
| 2026.04.27 | ₩138,204 | ₩141,738 | ₩138,204 | ₩138,444 | +0.17% | 51.5만 |
|---|
| 2026.04.24 | ₩139,471 | ₩141,218 | ₩137,110 | ₩138,231 | -0.89% | 74.2만 |
|---|
| 2026.04.23 | ₩139,884 | ₩140,378 | ₩138,631 | ₩139,551 | -0.24% | 56만 |
|---|
| 2026.04.22 | ₩143,085 | ₩143,232 | ₩138,204 | ₩139,004 | -2.85% | 95.7만 |
|---|
| 2026.04.21 | ₩138,831 | ₩144,152 | ₩138,497 | ₩142,605 | +2.72% | 119.6만 |
|---|
| 2026.04.20 | ₩135,097 | ₩138,778 | ₩134,950 | ₩138,778 | +2.72% | 65.7만 |
|---|
| 2026.04.17 | ₩132,910 | ₩135,790 | ₩132,389 | ₩135,483 | +1.94% | 54.6만 |
|---|
| 2026.04.16 | ₩132,296 | ₩135,697 | ₩132,136 | ₩132,763 | +0.35% | 54.5만 |
|---|
| 2026.04.15 | ₩134,150 | ₩134,150 | ₩132,256 | ₩132,549 | -1.19% | 65.5만 |
|---|
| 2026.04.14 | ₩132,003 | ₩135,217 | ₩132,003 | ₩134,150 | +1.63% | 53.6만 |
|---|
| 2026.04.13 | ₩134,337 | ₩134,337 | ₩130,909 | ₩133,176 | -0.86% | 63.8만 |
|---|
| 2026.04.10 | ₩136,804 | ₩137,431 | ₩134,617 | ₩134,723 | -1.52% | 45.4만 |
|---|
| 2026.04.09 | ₩133,950 | ₩137,631 | ₩133,216 | ₩136,804 | +2.13% | 74만 |
|---|
| 2026.04.08 | ₩132,309 | ₩136,337 | ₩132,309 | ₩135,417 | +2.35% | 84.5만 |
|---|
| 2026.04.07 | ₩133,643 | ₩135,563 | ₩133,350 | ₩133,430 | -0.16% | 51.2만 |
|---|
| 2026.04.06 | ₩133,363 | ₩134,056 | ₩132,589 | ₩133,990 | +0.47% | 59.6만 |
|---|
| 2026.04.02 | ₩129,669 | ₩133,923 | ₩129,255 | ₩133,790 | +3.18% | 61.7만 |
|---|
| 2026.04.01 | ₩131,763 | ₩132,243 | ₩129,349 | ₩129,669 | -1.59% | 73.5만 |
|---|
| 2026.03.31 | ₩130,482 | ₩132,469 | ₩129,335 | ₩131,843 | +1.04% | 75.3만 |
|---|
| 2026.03.30 | ₩128,002 | ₩130,069 | ₩126,775 | ₩129,629 | +1.27% | 78.3만 |
|---|
| 2026.03.27 | ₩127,855 | ₩128,642 | ₩126,081 | ₩127,628 | -0.18% | 52만 |
|---|
| 2026.03.26 | ₩129,802 | ₩130,042 | ₩127,615 | ₩127,668 | -1.64% | 71.8만 |
|---|
| 2026.03.25 | ₩128,802 | ₩129,709 | ₩125,535 | ₩129,642 | +0.65% | 87.1만 |
|---|
| 2026.03.24 | ₩129,522 | ₩130,069 | ₩128,042 | ₩128,055 | -1.13% | 72.1만 |
|---|
| 2026.03.23 | ₩130,976 | ₩131,616 | ₩129,229 | ₩129,829 | -0.88% | 87.1만 |
|---|
| 2026.03.20 | ₩130,096 | ₩131,403 | ₩128,655 | ₩128,989 | -0.85% | 222.8만 |
|---|
| 2026.03.19 | ₩127,268 | ₩130,216 | ₩127,268 | ₩129,909 | +2.07% | 127.4만 |
|---|
| 2026.03.18 | ₩127,735 | ₩128,695 | ₩126,895 | ₩127,308 | -0.33% | 79만 |
|---|
| 2026.03.17 | ₩131,109 | ₩131,376 | ₩129,029 | ₩129,269 | -1.40% | 84.9만 |
|---|
| 2026.03.16 | ₩132,403 | ₩133,416 | ₩129,882 | ₩130,269 | -1.61% | 69.6만 |
|---|
| 2026.03.13 | ₩131,763 | ₩132,976 | ₩130,762 | ₩131,296 | -0.35% | 77.3만 |
|---|
| 2026.03.12 | ₩134,310 | ₩135,257 | ₩129,816 | ₩130,362 | -2.94% | 91.2만 |
|---|
| 2026.03.11 | ₩138,911 | ₩138,911 | ₩135,363 | ₩135,537 | -2.43% | 61.8만 |
|---|
| 2026.03.10 | ₩139,511 | ₩140,498 | ₩138,244 | ₩138,778 | -0.53% | 53.4만 |
|---|
| 2026.03.09 | ₩139,711 | ₩140,938 | ₩137,591 | ₩140,605 | +0.64% | 60.2만 |
|---|
| 2026.03.06 | ₩140,338 | ₩141,365 | ₩138,244 | ₩140,765 | +0.30% | 58.9만 |
|---|
| 2026.03.05 | ₩141,125 | ₩142,325 | ₩140,271 | ₩140,805 | -0.23% | 54.8만 |
|---|
| 2026.03.04 | ₩142,698 | ₩142,698 | ₩137,871 | ₩142,152 | -0.38% | 67.8만 |
|---|
| 2026.03.03 | ₩141,165 | ₩142,632 | ₩138,844 | ₩142,245 | +0.77% | 51.2만 |
|---|
| 2026.03.02 | ₩141,071 | ₩142,445 | ₩139,898 | ₩142,232 | +0.82% | 55.3만 |
|---|
| 2026.02.27 | ₩141,098 | ₩142,992 | ₩139,738 | ₩141,765 | +0.47% | 61.3만 |
|---|
| 2026.02.26 | ₩140,538 | ₩141,551 | ₩139,764 | ₩140,871 | +0.24% | 50.6만 |
|---|
| 2026.02.25 | ₩140,751 | ₩141,151 | ₩137,244 | ₩139,404 | -0.96% | 67.9만 |
|---|
| 2026.02.24 | ₩140,925 | ₩142,965 | ₩140,125 | ₩141,165 | +0.17% | 56만 |
|---|
| 2026.02.23 | ₩141,498 | ₩142,845 | ₩140,445 | ₩141,245 | -0.18% | 59.3만 |
|---|
| 2026.02.20 | ₩143,272 | ₩143,539 | ₩141,485 | ₩142,365 | -0.63% | 61.2만 |
|---|
| 2026.02.19 | ₩144,819 | ₩145,526 | ₩142,418 | ₩142,752 | -1.43% | 80.3만 |
|---|
| 2026.02.18 | ₩144,832 | ₩145,752 | ₩143,419 | ₩144,352 | -0.33% | 69.4만 |
|---|
| 2026.02.17 | ₩150,020 | ₩150,660 | ₩143,459 | ₩144,699 | -3.55% | 97만 |
|---|
| 2026.02.13 | ₩147,326 | ₩149,260 | ₩146,072 | ₩149,233 | +1.29% | 93.2만 |
|---|
| 2026.02.12 | ₩149,140 | ₩150,380 | ₩147,139 | ₩147,246 | -1.27% | 88.7만 |
|---|
| 2026.02.11 | ₩145,619 | ₩148,233 | ₩144,952 | ₩147,846 | +1.53% | 101.4만 |
|---|
| 2026.02.10 | ₩151,887 | ₩152,141 | ₩145,392 | ₩146,233 | -3.72% | 114만 |
|---|
| 2026.02.09 | ₩152,594 | ₩155,168 | ₩149,807 | ₩151,954 | -0.42% | 185.3만 |
|---|
| 2026.02.06 | ₩146,699 | ₩156,408 | ₩145,379 | ₩152,847 | +4.19% | 277.7만 |
|---|
| 2026.02.05 | ₩141,418 | ₩144,019 | ₩138,551 | ₩139,244 | -1.54% | 113만 |
|---|
| 2026.02.04 | ₩137,817 | ₩140,645 | ₩133,856 | ₩139,324 | +1.09% | 101.5만 |
|---|
| 2026.02.03 | ₩134,070 | ₩139,311 | ₩133,483 | ₩136,684 | +1.95% | 97.2만 |
|---|
| 2026.02.02 | ₩136,430 | ₩136,977 | ₩134,323 | ₩135,083 | -0.99% | 127.4만 |
|---|
| 2026.01.30 | ₩132,349 | ₩136,777 | ₩131,883 | ₩136,444 | +3.09% | 90.3만 |
|---|
| 2026.01.29 | ₩131,042 | ₩132,710 | ₩130,602 | ₩131,736 | +0.53% | 61.5만 |
|---|
| 2026.01.28 | ₩130,722 | ₩132,896 | ₩129,829 | ₩130,416 | -0.23% | 81.1만 |
|---|
| 2026.01.27 | ₩130,602 | ₩133,390 | ₩130,376 | ₩130,736 | +0.10% | 106.2만 |
|---|
| 2026.01.26 | ₩130,762 | ₩131,709 | ₩129,509 | ₩131,029 | +0.20% | 79.9만 |
|---|
| 2026.01.23 | ₩131,856 | ₩132,776 | ₩130,136 | ₩131,082 | -0.59% | 56.9만 |
|---|
| 2026.01.22 | ₩133,030 | ₩134,430 | ₩131,923 | ₩132,003 | -0.77% | 60.6만 |
|---|
| 2026.01.21 | ₩130,749 | ₩133,883 | ₩129,816 | ₩133,563 | +2.15% | 84.7만 |
|---|
| 2026.01.20 | ₩132,029 | ₩133,203 | ₩130,029 | ₩131,042 | -0.75% | 78.9만 |
|---|
| 2026.01.16 | ₩130,669 | ₩134,817 | ₩129,575 | ₩132,469 | +1.38% | 69.3만 |
|---|
| 2026.01.15 | ₩130,349 | ₩131,163 | ₩128,989 | ₩130,829 | +0.37% | 69.7만 |
|---|
| 2026.01.14 | ₩129,762 | ₩132,003 | ₩129,762 | ₩131,069 | +1.01% | 91만 |
|---|
| 2026.01.13 | ₩130,669 | ₩131,563 | ₩129,869 | ₩130,122 | -0.42% | 89.7만 |
|---|
| 2026.01.12 | ₩132,443 | ₩132,603 | ₩130,576 | ₩130,842 | -1.21% | 53.2만 |
|---|
| 2026.01.09 | ₩131,176 | ₩133,096 | ₩130,216 | ₩132,149 | +0.74% | 53만 |
|---|
| 2026.01.08 | ₩128,175 | ₩132,790 | ₩128,175 | ₩131,269 | +2.41% | 74.9만 |
|---|
| 2026.01.07 | ₩132,216 | ₩132,296 | ₩128,375 | ₩128,669 | -2.68% | 76.6만 |
|---|
| 2026.01.06 | ₩128,935 | ₩131,643 | ₩128,362 | ₩131,496 | +1.99% | 100.7만 |
|---|
| 2026.01.05 | ₩132,243 | ₩132,736 | ₩128,935 | ₩129,149 | -2.34% | 98.3만 |
|---|
| 2026.01.02 | ₩132,056 | ₩133,843 | ₩131,056 | ₩132,870 | +0.62% | 51.3만 |
|---|
| 2025.12.31 | ₩132,643 | ₩133,110 | ₩131,709 | ₩132,096 | -0.41% | 46.6만 |
|---|
| 2025.12.30 | ₩133,216 | ₩134,670 | ₩132,496 | ₩132,496 | -0.54% | 49만 |
|---|
| 2025.12.29 | ₩135,230 | ₩135,230 | ₩132,710 | ₩133,216 | -1.49% | 68.2만 |
|---|
| 2025.12.26 | ₩135,003 | ₩136,124 | ₩134,137 | ₩134,910 | -0.07% | 40.6만 |
|---|
| 2025.12.24 | ₩134,843 | ₩135,217 | ₩134,270 | ₩135,123 | +0.21% | 32.4만 |
|---|
| 2025.12.23 | ₩134,910 | ₩135,257 | ₩133,030 | ₩134,310 | -0.44% | 61.4만 |
|---|
| 2025.12.22 | ₩132,803 | ₩136,110 | ₩132,603 | ₩134,697 | +1.43% | 66.2만 |
|---|
| 2025.12.19 | ₩135,270 | ₩137,377 | ₩134,003 | ₩134,470 | -0.59% | 137.4만 |
|---|
| 2025.12.18 | ₩134,857 | ₩136,670 | ₩134,457 | ₩135,777 | +0.68% | 79.2만 |
|---|
| 2025.12.17 | ₩131,923 | ₩135,710 | ₩131,923 | ₩134,950 | +2.29% | 91만 |
|---|
| 2025.12.16 | ₩132,376 | ₩134,043 | ₩131,109 | ₩131,936 | -0.33% | 87.4만 |
|---|
| 2025.12.15 | ₩131,669 | ₩133,336 | ₩130,882 | ₩131,776 | +0.08% | 83.2만 |
|---|
| 2025.12.12 | ₩130,629 | ₩132,483 | ₩130,216 | ₩131,683 | +0.81% | 74만 |
|---|
| 2025.12.11 | ₩128,895 | ₩131,323 | ₩128,789 | ₩130,136 | +0.96% | 93.7만 |
|---|
| 2025.12.10 | ₩129,842 | ₩130,602 | ₩128,642 | ₩128,895 | -0.73% | 99.4만 |
|---|
| 2025.12.09 | ₩129,936 | ₩131,989 | ₩128,655 | ₩129,322 | -0.47% | 95.7만 |
|---|
| 2025.12.08 | ₩127,188 | ₩131,189 | ₩126,788 | ₩129,589 | +1.89% | 78.7만 |
|---|
| 2025.12.05 | ₩130,189 | ₩130,976 | ₩127,948 | ₩128,028 | -1.66% | 83.6만 |
|---|
| 2025.12.04 | ₩133,390 | ₩133,723 | ₩129,616 | ₩130,509 | -2.16% | 75.8만 |
|---|
| 2025.12.03 | ₩131,803 | ₩134,630 | ₩131,229 | ₩132,990 | +0.90% | 99.9만 |
|---|
| 2025.12.02 | ₩133,190 | ₩134,257 | ₩130,029 | ₩131,416 | -1.33% | 148.1만 |
|---|
| 2025.12.01 | ₩137,164 | ₩137,244 | ₩133,003 | ₩133,296 | -2.82% | 106.3만 |
|---|
| 2025.11.28 | ₩140,004 | ₩142,765 | ₩138,124 | ₩138,738 | -0.90% | 44.6만 |
|---|
| 2025.11.26 | ₩136,057 | ₩139,404 | ₩135,150 | ₩137,124 | +0.78% | 114.2만 |
|---|
| 2025.11.25 | ₩129,149 | ₩135,537 | ₩128,482 | ₩134,723 | +4.32% | 163.3만 |
|---|
| 2025.11.24 | ₩131,776 | ₩132,283 | ₩129,149 | ₩129,402 | -1.80% | 209.8만 |
|---|
| 2025.11.21 | ₩139,498 | ₩142,032 | ₩131,909 | ₩132,589 | -4.95% | 212.6만 |
|---|
| 2025.11.20 | ₩142,712 | ₩143,659 | ₩140,338 | ₩142,805 | +0.07% | 88.9만 |
|---|
| 2025.11.19 | ₩142,818 | ₩144,392 | ₩141,685 | ₩142,632 | -0.13% | 65.9만 |
|---|
| 2025.11.18 | ₩141,645 | ₩143,765 | ₩140,165 | ₩142,965 | +0.93% | 67.1만 |
|---|
| 2025.11.17 | ₩140,698 | ₩142,298 | ₩140,698 | ₩141,191 | +0.35% | 66.5만 |
|---|
| 2025.11.14 | ₩142,818 | ₩142,818 | ₩139,871 | ₩142,298 | -0.36% | 57.3만 |
|---|
| 2025.11.13 | ₩142,512 | ₩144,085 | ₩141,752 | ₩141,818 | -0.49% | 64만 |
|---|
| 2025.11.12 | ₩141,752 | ₩142,538 | ₩140,978 | ₩142,205 | +0.32% | 64.7만 |
|---|
| 2025.11.11 | ₩141,125 | ₩142,112 | ₩140,231 | ₩141,391 | +0.19% | 58만 |
|---|
| 2025.11.10 | ₩142,232 | ₩142,725 | ₩140,258 | ₩140,605 | -1.14% | 67만 |
|---|
| 2025.11.07 | ₩140,565 | ₩142,592 | ₩139,444 | ₩142,272 | +1.21% | 54.9만 |
|---|
| 2025.11.06 | ₩140,658 | ₩142,352 | ₩139,604 | ₩139,911 | -0.53% | 53.4만 |
|---|
| 2025.11.05 | ₩140,925 | ₩141,885 | ₩139,044 | ₩140,645 | -0.20% | 58.3만 |
|---|
| 2025.11.04 | ₩141,605 | ₩142,245 | ₩139,658 | ₩140,911 | -0.49% | 55.2만 |
|---|
| 2025.11.03 | ₩138,818 | ₩141,738 | ₩136,444 | ₩141,071 | +1.62% | 88.7만 |
|---|
| 2025.10.31 | ₩135,203 | ₩139,124 | ₩133,950 | ₩138,604 | +2.52% | 54.4만 |
|---|
| 2025.10.30 | ₩139,258 | ₩140,125 | ₩134,363 | ₩135,804 | -2.48% | 102.2만 |
|---|
| 2025.10.29 | ₩140,845 | ₩141,565 | ₩137,324 | ₩138,991 | -1.32% | 86.6만 |
|---|
| 2025.10.28 | ₩143,592 | ₩144,539 | ₩142,032 | ₩142,472 | -0.78% | 56.3만 |
|---|
| 2025.10.27 | ₩145,606 | ₩145,646 | ₩142,752 | ₩144,565 | -0.71% | 76.5만 |
|---|
| 2025.10.24 | ₩144,699 | ₩145,992 | ₩144,272 | ₩145,912 | +0.84% | 35.7만 |
|---|
| 2025.10.23 | ₩145,272 | ₩146,353 | ₩143,365 | ₩144,312 | -0.66% | 65.9만 |
|---|
| 2025.10.22 | ₩142,538 | ₩146,419 | ₩142,298 | ₩145,219 | +1.88% | 46.6만 |
|---|
| 2025.10.21 | ₩142,658 | ₩144,032 | ₩142,032 | ₩142,952 | +0.21% | 40.2만 |
|---|
| 2025.10.20 | ₩141,245 | ₩142,445 | ₩140,498 | ₩142,218 | +0.69% | 42.6만 |
|---|
| 2025.10.17 | ₩138,991 | ₩141,712 | ₩137,551 | ₩141,125 | +1.54% | 62.7만 |
|---|
| 2025.10.16 | ₩138,711 | ₩140,858 | ₩137,284 | ₩138,017 | -0.50% | 75.3만 |
|---|
| 2025.10.15 | ₩143,152 | ₩144,299 | ₩138,231 | ₩138,724 | -3.09% | 64.9만 |
|---|
| 2025.10.14 | ₩143,179 | ₩144,339 | ₩142,285 | ₩144,059 | +0.61% | 52.5만 |
|---|
| 2025.10.13 | ₩143,339 | ₩144,179 | ₩141,391 | ₩142,965 | -0.26% | 58.9만 |
|---|
| 2025.10.10 | ₩142,312 | ₩144,259 | ₩141,311 | ₩144,165 | +1.30% | 52만 |
|---|