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 | ₩98,765 | ₩100,554 | ₩98,151 | ₩99,886 | +1.14% | 58.5만 |
| 2026.10.08 | ₩97,390 | ₩99,205 | ₩96,949 | ₩99,099 | +1.75% | 59.1만 |
| 2026.10.07 | ₩98,044 | ₩98,044 | ₩95,547 | ₩96,842 | -1.23% | 77.8만 |
| 2026.10.06 | ₩97,657 | ₩98,818 | ₩97,270 | ₩97,884 | +0.23% | 56.5만 |
| 2026.10.05 | ₩96,709 | ₩98,084 | ₩96,268 | ₩97,029 | +0.33% | 87.5만 |
| 2026.10.02 | ₩97,230 | ₩98,257 | ₩96,402 | ₩96,869 | -0.37% | 72.8만 |
| 2026.10.01 | ₩96,776 | ₩97,497 | ₩95,387 | ₩97,230 | +0.47% | 69.9만 |
| 2026.09.30 | ₩98,164 | ₩98,471 | ₩96,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,256 |
| -0.92% |
| 78.9만 |
| 2026.09.29 | ₩98,738 | ₩100,273 | ₩97,016 | ₩98,031 | -0.72% | 79.6만 |
|---|
| 2026.09.28 | ₩97,256 | ₩100,420 | ₩96,816 | ₩99,953 | +2.77% | 82.9만 |
|---|
| 2026.09.25 | ₩98,912 | ₩98,938 | ₩97,109 | ₩97,657 | -1.27% | 72.3만 |
|---|
| 2026.09.24 | ₩101,502 | ₩102,049 | ₩98,965 | ₩98,978 | -2.49% | 66.6만 |
|---|
| 2026.09.23 | ₩101,582 | ₩101,982 | ₩100,594 | ₩101,208 | -0.37% | 79.1만 |
|---|
| 2026.09.22 | ₩100,941 | ₩102,663 | ₩99,980 | ₩101,421 | +0.48% | 118.4만 |
|---|
| 2026.09.21 | ₩102,129 | ₩103,464 | ₩99,579 | ₩100,474 | -1.62% | 123만 |
|---|
| 2026.09.18 | ₩103,331 | ₩103,384 | ₩101,355 | ₩102,222 | -1.07% | 207.5만 |
|---|
| 2026.09.17 | ₩105,694 | ₩105,694 | ₩103,157 | ₩103,945 | -1.65% | 105.1만 |
|---|
| 2026.09.16 | ₩101,982 | ₩106,361 | ₩101,982 | ₩104,786 | +2.75% | 93만 |
|---|
| 2026.09.15 | ₩105,066 | ₩105,373 | ₩102,743 | ₩103,023 | -1.94% | 144.4만 |
|---|
| 2026.09.14 | ₩108,497 | ₩109,018 | ₩105,467 | ₩105,961 | -2.34% | 126.2만 |
|---|
| 2026.09.11 | ₩107,429 | ₩107,843 | ₩106,321 | ₩107,055 | -0.35% | 55.7만 |
|---|
| 2026.09.10 | ₩109,098 | ₩109,472 | ₩106,561 | ₩107,175 | -1.76% | 59.3만 |
|---|
| 2026.09.09 | ₩109,365 | ₩110,313 | ₩107,816 | ₩108,230 | -1.04% | 87.8만 |
|---|
| 2026.09.08 | ₩112,662 | ₩112,662 | ₩109,645 | ₩109,952 | -2.41% | 112.3만 |
|---|
| 2026.09.04 | ₩111,367 | ₩113,717 | ₩111,194 | ₩112,996 | +1.46% | 82.3만 |
|---|
| 2026.09.03 | ₩112,742 | ₩113,624 | ₩111,394 | ₩112,489 | -0.22% | 65.3만 |
|---|
| 2026.09.02 | ₩111,821 | ₩115,359 | ₩111,661 | ₩112,569 | +0.67% | 133.8만 |
|---|
| 2026.09.01 | ₩111,060 | ₩113,397 | ₩111,060 | ₩111,594 | +0.48% | 85.1만 |
|---|
| 2026.08.31 | ₩113,357 | ₩114,745 | ₩111,087 | ₩111,287 | -1.83% | 87.6만 |
|---|
| 2026.08.28 | ₩109,111 | ₩114,077 | ₩109,111 | ₩113,944 | +4.43% | 88.7만 |
|---|
| 2026.08.27 | ₩107,736 | ₩110,793 | ₩106,334 | ₩108,791 | +0.98% | 99.1만 |
|---|
| 2026.08.26 | ₩108,724 | ₩111,354 | ₩107,936 | ₩109,432 | +0.65% | 60.8만 |
|---|
| 2026.08.25 | ₩109,338 | ₩109,859 | ₩107,269 | ₩108,217 | -1.03% | 70.9만 |
|---|
| 2026.08.24 | ₩108,137 | ₩111,421 | ₩107,736 | ₩109,979 | +1.70% | 77.7만 |
|---|
| 2026.08.21 | ₩105,066 | ₩107,963 | ₩104,933 | ₩107,469 | +2.29% | 87.5만 |
|---|
| 2026.08.20 | ₩104,839 | ₩105,894 | ₩102,983 | ₩104,826 | -0.01% | 100.8만 |
|---|
| 2026.08.19 | ₩107,242 | ₩108,711 | ₩105,119 | ₩105,266 | -1.84% | 90.5만 |
|---|
| 2026.08.18 | ₩107,523 | ₩108,137 | ₩105,613 | ₩106,561 | -0.89% | 117.5만 |
|---|
| 2026.08.17 | ₩106,601 | ₩107,603 | ₩105,106 | ₩105,934 | -0.63% | 89.3만 |
|---|
| 2026.08.14 | ₩107,282 | ₩108,724 | ₩106,214 | ₩108,070 | +0.73% | 65만 |
|---|
| 2026.08.13 | ₩108,324 | ₩109,271 | ₩106,802 | ₩107,523 | -0.74% | 70.8만 |
|---|
| 2026.08.12 | ₩103,224 | ₩107,589 | ₩102,783 | ₩107,576 | +4.22% | 82.9만 |
|---|
| 2026.08.11 | ₩102,129 | ₩106,054 | ₩100,661 | ₩104,786 | +2.60% | 108.4만 |
|---|
| 2026.08.10 | ₩103,985 | ₩105,133 | ₩101,061 | ₩101,769 | -2.13% | 172.4만 |
|---|
| 2026.08.07 | ₩114,064 | ₩114,278 | ₩103,598 | ₩105,053 | -7.90% | 389.8만 |
|---|
| 2026.08.06 | ₩120,632 | ₩122,355 | ₩119,097 | ₩120,459 | -0.14% | 136.2만 |
|---|
| 2026.08.05 | ₩121,060 | ₩121,647 | ₩117,789 | ₩119,110 | -1.61% | 89.7만 |
|---|
| 2026.08.04 | ₩119,030 | ₩121,500 | ₩117,535 | ₩120,939 | +1.60% | 79.1만 |
|---|
| 2026.08.03 | ₩122,154 | ₩125,479 | ₩120,446 | ₩120,512 | -1.34% | 71.3만 |
|---|
| 2026.07.31 | ₩123,156 | ₩123,957 | ₩121,941 | ₩122,034 | -0.91% | 65.6만 |
|---|
| 2026.07.30 | ₩128,789 | ₩129,804 | ₩123,970 | ₩124,103 | -3.64% | 79.9만 |
|---|
| 2026.07.29 | ₩125,639 | ₩130,431 | ₩125,639 | ₩130,204 | +3.63% | 86.1만 |
|---|
| 2026.07.28 | ₩124,197 | ₩128,776 | ₩123,997 | ₩125,919 | +1.39% | 83.4만 |
|---|
| 2026.07.27 | ₩121,901 | ₩123,356 | ₩120,886 | ₩121,901 | 0.00% | 97만 |
|---|
| 2026.07.24 | ₩120,779 | ₩123,276 | ₩120,726 | ₩121,367 | +0.49% | 85.1만 |
|---|
| 2026.07.23 | ₩120,125 | ₩121,914 | ₩118,430 | ₩120,365 | +0.20% | 112.2만 |
|---|
| 2026.07.22 | ₩119,778 | ₩122,728 | ₩119,524 | ₩121,500 | +1.44% | 93.8만 |
|---|
| 2026.07.21 | ₩117,495 | ₩118,670 | ₩115,679 | ₩118,002 | +0.43% | 72만 |
|---|
| 2026.07.20 | ₩114,144 | ₩116,788 | ₩113,477 | ₩116,601 | +2.15% | 78.1만 |
|---|
| 2026.07.17 | ₩119,110 | ₩120,819 | ₩114,705 | ₩115,960 | -2.65% | 69.1만 |
|---|
| 2026.07.16 | ₩114,585 | ₩117,735 | ₩114,585 | ₩117,335 | +2.40% | 81.6만 |
|---|
| 2026.07.15 | ₩113,557 | ₩115,573 | ₩113,143 | ₩113,784 | +0.20% | 68.5만 |
|---|
| 2026.07.14 | ₩116,187 | ₩117,188 | ₩112,849 | ₩113,637 | -2.19% | 81.5만 |
|---|
| 2026.07.13 | ₩116,040 | ₩118,149 | ₩115,092 | ₩115,746 | -0.25% | 71.2만 |
|---|
| 2026.07.10 | ₩113,263 | ₩115,359 | ₩111,995 | ₩115,186 | +1.70% | 72.8만 |
|---|
| 2026.07.09 | ₩114,251 | ₩114,798 | ₩112,556 | ₩113,076 | -1.03% | 95.9만 |
|---|
| 2026.07.08 | ₩118,323 | ₩118,683 | ₩114,091 | ₩114,692 | -3.07% | 91.7만 |
|---|
| 2026.07.07 | ₩119,845 | ₩122,421 | ₩117,829 | ₩118,510 | -1.11% | 105.1만 |
|---|
| 2026.07.06 | ₩124,197 | ₩124,945 | ₩118,109 | ₩118,149 | -4.87% | 85.5만 |
|---|
| 2026.07.02 | ₩122,662 | ₩124,731 | ₩121,594 | ₩123,863 | +0.98% | 141.9만 |
|---|
| 2026.07.01 | ₩117,148 | ₩122,528 | ₩117,148 | ₩121,407 | +3.64% | 81.1만 |
|---|
| 2026.06.30 | ₩118,536 | ₩118,750 | ₩117,081 | ₩117,829 | -0.60% | 72.4만 |
|---|
| 2026.06.29 | ₩119,738 | ₩121,180 | ₩118,163 | ₩119,791 | +0.04% | 83.3만 |
|---|
| 2026.06.26 | ₩119,885 | ₩121,487 | ₩117,549 | ₩119,364 | -0.43% | 124.8만 |
|---|
| 2026.06.25 | ₩121,033 | ₩122,141 | ₩117,802 | ₩119,164 | -1.54% | 95.3만 |
|---|
| 2026.06.24 | ₩119,458 | ₩122,902 | ₩119,458 | ₩121,273 | +1.52% | 89만 |
|---|
| 2026.06.23 | ₩117,442 | ₩119,044 | ₩116,788 | ₩118,723 | +1.09% | 79.1만 |
|---|
| 2026.06.22 | ₩117,816 | ₩118,750 | ₩115,306 | ₩115,720 | -1.78% | 73.6만 |
|---|
| 2026.06.18 | ₩118,763 | ₩119,685 | ₩117,215 | ₩118,029 | -0.62% | 115.4만 |
|---|
| 2026.06.17 | ₩122,288 | ₩123,102 | ₩118,323 | ₩118,763 | -2.88% | 101.4만 |
|---|
| 2026.06.16 | ₩123,249 | ₩123,810 | ₩122,248 | ₩123,316 | +0.05% | 59만 |
|---|
| 2026.06.15 | ₩123,810 | ₩125,879 | ₩123,049 | ₩123,302 | -0.41% | 62.2만 |
|---|
| 2026.06.12 | ₩124,597 | ₩125,425 | ₩123,342 | ₩124,344 | -0.20% | 65.4만 |
|---|
| 2026.06.11 | ₩124,651 | ₩125,599 | ₩123,222 | ₩124,384 | -0.21% | 90.2만 |
|---|
| 2026.06.10 | ₩122,675 | ₩125,932 | ₩120,753 | ₩124,864 | +1.78% | 88.7만 |
|---|
| 2026.06.09 | ₩120,579 | ₩123,222 | ₩119,965 | ₩122,168 | +1.32% | 58.6만 |
|---|
| 2026.06.08 | ₩119,511 | ₩121,781 | ₩117,749 | ₩120,219 | +0.59% | 71.1만 |
|---|
| 2026.06.05 | ₩119,257 | ₩122,515 | ₩118,723 | ₩120,726 | +1.23% | 64.8만 |
|---|
| 2026.06.04 | ₩122,835 | ₩123,182 | ₩115,946 | ₩118,443 | -3.58% | 109.9만 |
|---|
| 2026.06.03 | ₩121,193 | ₩122,955 | ₩120,753 | ₩121,487 | +0.24% | 73.7만 |
|---|
| 2026.06.02 | ₩119,191 | ₩121,834 | ₩118,924 | ₩120,980 | +1.50% | 100.2만 |
|---|
| 2026.06.01 | ₩121,393 | ₩122,515 | ₩117,308 | ₩118,990 | -1.98% | 151.7만 |
|---|
| 2026.05.29 | ₩128,149 | ₩128,856 | ₩122,421 | ₩122,608 | -4.32% | 141.5만 |
|---|
| 2026.05.28 | ₩129,016 | ₩130,245 | ₩127,041 | ₩128,656 | -0.28% | 57.3만 |
|---|
| 2026.05.27 | ₩128,616 | ₩130,164 | ₩128,055 | ₩129,163 | +0.43% | 56만 |
|---|
| 2026.05.26 | ₩129,524 | ₩131,086 | ₩126,253 | ₩127,988 | -1.19% | 84만 |
|---|
| 2026.05.22 | ₩130,004 | ₩131,446 | ₩128,349 | ₩129,724 | -0.22% | 52만 |
|---|
| 2026.05.21 | ₩128,923 | ₩129,884 | ₩125,919 | ₩129,857 | +0.72% | 75.7만 |
|---|
| 2026.05.20 | ₩130,592 | ₩131,219 | ₩127,988 | ₩130,178 | -0.32% | 89.8만 |
|---|
| 2026.05.19 | ₩133,328 | ₩135,745 | ₩130,258 | ₩130,418 | -2.18% | 117.8만 |
|---|
| 2026.05.18 | ₩134,824 | ₩136,332 | ₩132,915 | ₩132,981 | -1.37% | 81.7만 |
|---|
| 2026.05.15 | ₩138,014 | ₩139,203 | ₩134,810 | ₩134,930 | -2.23% | 60만 |
|---|
| 2026.05.14 | ₩139,309 | ₩140,871 | ₩136,840 | ₩137,213 | -1.50% | 64.2만 |
|---|
| 2026.05.13 | ₩136,386 | ₩140,417 | ₩136,386 | ₩139,256 | +2.10% | 96.7만 |
|---|
| 2026.05.12 | ₩135,211 | ₩140,311 | ₩134,984 | ₩137,173 | +1.45% | 120.3만 |
|---|
| 2026.05.11 | ₩137,053 | ₩137,774 | ₩134,170 | ₩134,210 | -2.07% | 96만 |
|---|
| 2026.05.08 | ₩128,776 | ₩138,188 | ₩128,549 | ₩136,239 | +5.80% | 163.2만 |
|---|
| 2026.05.07 | ₩137,080 | ₩138,909 | ₩136,306 | ₩137,494 | +0.30% | 95.4만 |
|---|
| 2026.05.06 | ₩140,431 | ₩141,125 | ₩137,147 | ₩138,495 | -1.38% | 102.9만 |
|---|
| 2026.05.05 | ₩138,295 | ₩138,895 | ₩135,117 | ₩138,455 | +0.12% | 81.3만 |
|---|
| 2026.05.04 | ₩137,641 | ₩140,150 | ₩137,440 | ₩138,628 | +0.72% | 75.2만 |
|---|
| 2026.05.01 | ₩140,684 | ₩141,459 | ₩136,306 | ₩138,041 | -1.88% | 60.4만 |
|---|
| 2026.04.30 | ₩135,918 | ₩139,963 | ₩135,918 | ₩139,843 | +2.89% | 59.8만 |
|---|
| 2026.04.29 | ₩137,173 | ₩137,707 | ₩135,358 | ₩136,239 | -0.68% | 62.9만 |
|---|
| 2026.04.28 | ₩140,484 | ₩140,564 | ₩137,093 | ₩137,654 | -2.01% | 77.9만 |
|---|
| 2026.04.27 | ₩138,348 | ₩141,886 | ₩138,348 | ₩138,588 | +0.17% | 51.5만 |
|---|
| 2026.04.24 | ₩139,616 | ₩141,365 | ₩137,253 | ₩138,375 | -0.89% | 74.2만 |
|---|
| 2026.04.23 | ₩140,030 | ₩140,524 | ₩138,775 | ₩139,696 | -0.24% | 56만 |
|---|
| 2026.04.22 | ₩143,234 | ₩143,381 | ₩138,348 | ₩139,149 | -2.85% | 95.7만 |
|---|
| 2026.04.21 | ₩138,976 | ₩144,302 | ₩138,642 | ₩142,754 | +2.72% | 119.6만 |
|---|
| 2026.04.20 | ₩135,238 | ₩138,922 | ₩135,091 | ₩138,922 | +2.72% | 65.7만 |
|---|
| 2026.04.17 | ₩133,048 | ₩135,932 | ₩132,527 | ₩135,625 | +1.94% | 54.6만 |
|---|
| 2026.04.16 | ₩132,434 | ₩135,838 | ₩132,274 | ₩132,901 | +0.35% | 54.5만 |
|---|
| 2026.04.15 | ₩134,290 | ₩134,290 | ₩132,394 | ₩132,688 | -1.19% | 65.5만 |
|---|
| 2026.04.14 | ₩132,140 | ₩135,358 | ₩132,140 | ₩134,290 | +1.63% | 53.6만 |
|---|
| 2026.04.13 | ₩134,477 | ₩134,477 | ₩131,046 | ₩133,315 | -0.86% | 63.8만 |
|---|
| 2026.04.10 | ₩136,946 | ₩137,574 | ₩134,757 | ₩134,864 | -1.52% | 45.4만 |
|---|
| 2026.04.09 | ₩134,089 | ₩137,774 | ₩133,355 | ₩136,946 | +2.13% | 74만 |
|---|
| 2026.04.08 | ₩132,447 | ₩136,479 | ₩132,447 | ₩135,558 | +2.35% | 84.5만 |
|---|
| 2026.04.07 | ₩133,782 | ₩135,705 | ₩133,489 | ₩133,569 | -0.16% | 51.2만 |
|---|
| 2026.04.06 | ₩133,502 | ₩134,196 | ₩132,728 | ₩134,129 | +0.47% | 59.6만 |
|---|
| 2026.04.02 | ₩129,804 | ₩134,063 | ₩129,390 | ₩133,929 | +3.18% | 61.7만 |
|---|
| 2026.04.01 | ₩131,900 | ₩132,381 | ₩129,484 | ₩129,804 | -1.59% | 73.5만 |
|---|
| 2026.03.31 | ₩130,618 | ₩132,608 | ₩129,470 | ₩131,980 | +1.04% | 75.3만 |
|---|
| 2026.03.30 | ₩128,135 | ₩130,204 | ₩126,907 | ₩129,764 | +1.27% | 78.3만 |
|---|
| 2026.03.27 | ₩127,988 | ₩128,776 | ₩126,213 | ₩127,761 | -0.18% | 52만 |
|---|
| 2026.03.26 | ₩129,937 | ₩130,178 | ₩127,748 | ₩127,801 | -1.64% | 71.8만 |
|---|
| 2026.03.25 | ₩128,936 | ₩129,844 | ₩125,665 | ₩129,777 | +0.65% | 87.1만 |
|---|
| 2026.03.24 | ₩129,657 | ₩130,204 | ₩128,175 | ₩128,189 | -1.13% | 72.1만 |
|---|
| 2026.03.23 | ₩131,112 | ₩131,753 | ₩129,363 | ₩129,964 | -0.88% | 87.1만 |
|---|
| 2026.03.20 | ₩130,231 | ₩131,540 | ₩128,789 | ₩129,123 | -0.85% | 222.8만 |
|---|
| 2026.03.19 | ₩127,401 | ₩130,351 | ₩127,401 | ₩130,044 | +2.07% | 127.4만 |
|---|
| 2026.03.18 | ₩127,868 | ₩128,829 | ₩127,027 | ₩127,441 | -0.33% | 79만 |
|---|
| 2026.03.17 | ₩131,246 | ₩131,513 | ₩129,163 | ₩129,403 | -1.40% | 84.9만 |
|---|
| 2026.03.16 | ₩132,541 | ₩133,555 | ₩130,018 | ₩130,405 | -1.61% | 69.6만 |
|---|
| 2026.03.13 | ₩131,900 | ₩133,115 | ₩130,899 | ₩131,433 | -0.35% | 77.3만 |
|---|
| 2026.03.12 | ₩134,450 | ₩135,398 | ₩129,951 | ₩130,498 | -2.94% | 91.2만 |
|---|
| 2026.03.11 | ₩139,056 | ₩139,056 | ₩135,505 | ₩135,678 | -2.43% | 61.8만 |
|---|
| 2026.03.10 | ₩139,656 | ₩140,644 | ₩138,388 | ₩138,922 | -0.53% | 53.4만 |
|---|
| 2026.03.09 | ₩139,857 | ₩141,085 | ₩137,734 | ₩140,751 | +0.64% | 60.2만 |
|---|
| 2026.03.06 | ₩140,484 | ₩141,512 | ₩138,388 | ₩140,911 | +0.30% | 58.9만 |
|---|
| 2026.03.05 | ₩141,272 | ₩142,473 | ₩140,417 | ₩140,951 | -0.23% | 54.8만 |
|---|
| 2026.03.04 | ₩142,847 | ₩142,847 | ₩138,014 | ₩142,300 | -0.38% | 67.8만 |
|---|
| 2026.03.03 | ₩141,312 | ₩142,780 | ₩138,989 | ₩142,393 | +0.77% | 51.2만 |
|---|
| 2026.03.02 | ₩141,218 | ₩142,593 | ₩140,044 | ₩142,380 | +0.82% | 55.3만 |
|---|
| 2026.02.27 | ₩141,245 | ₩143,141 | ₩139,883 | ₩141,913 | +0.47% | 61.3만 |
|---|
| 2026.02.26 | ₩140,684 | ₩141,699 | ₩139,910 | ₩141,018 | +0.24% | 50.6만 |
|---|
| 2026.02.25 | ₩140,898 | ₩141,299 | ₩137,387 | ₩139,550 | -0.96% | 67.9만 |
|---|
| 2026.02.24 | ₩141,072 | ₩143,114 | ₩140,271 | ₩141,312 | +0.17% | 56만 |
|---|
| 2026.02.23 | ₩141,646 | ₩142,994 | ₩140,591 | ₩141,392 | -0.18% | 59.3만 |
|---|
| 2026.02.20 | ₩143,421 | ₩143,688 | ₩141,632 | ₩142,513 | -0.63% | 61.2만 |
|---|
| 2026.02.19 | ₩144,970 | ₩145,677 | ₩142,567 | ₩142,901 | -1.43% | 80.3만 |
|---|
| 2026.02.18 | ₩144,983 | ₩145,904 | ₩143,568 | ₩144,503 | -0.33% | 69.4만 |
|---|
| 2026.02.17 | ₩150,176 | ₩150,817 | ₩143,608 | ₩144,850 | -3.55% | 97만 |
|---|
| 2026.02.13 | ₩147,480 | ₩149,415 | ₩146,225 | ₩149,389 | +1.29% | 93.2만 |
|---|
| 2026.02.12 | ₩149,295 | ₩150,537 | ₩147,293 | ₩147,400 | -1.27% | 88.7만 |
|---|
| 2026.02.11 | ₩145,771 | ₩148,387 | ₩145,103 | ₩148,000 | +1.53% | 101.4만 |
|---|
| 2026.02.10 | ₩152,045 | ₩152,299 | ₩145,544 | ₩146,385 | -3.72% | 114만 |
|---|
| 2026.02.09 | ₩152,753 | ₩155,330 | ₩149,963 | ₩152,112 | -0.42% | 185.3만 |
|---|
| 2026.02.06 | ₩146,852 | ₩156,571 | ₩145,531 | ₩153,007 | +4.19% | 277.7만 |
|---|
| 2026.02.05 | ₩141,566 | ₩144,169 | ₩138,695 | ₩139,389 | -1.54% | 113만 |
|---|
| 2026.02.04 | ₩137,961 | ₩140,791 | ₩133,996 | ₩139,470 | +1.09% | 101.5만 |
|---|
| 2026.02.03 | ₩134,210 | ₩139,456 | ₩133,622 | ₩136,826 | +1.95% | 97.2만 |
|---|
| 2026.02.02 | ₩136,573 | ₩137,120 | ₩134,463 | ₩135,224 | -0.99% | 127.4만 |
|---|
| 2026.01.30 | ₩132,487 | ₩136,920 | ₩132,020 | ₩136,586 | +3.09% | 90.3만 |
|---|
| 2026.01.29 | ₩131,179 | ₩132,848 | ₩130,739 | ₩131,873 | +0.53% | 61.5만 |
|---|
| 2026.01.28 | ₩130,859 | ₩133,035 | ₩129,964 | ₩130,552 | -0.23% | 81.1만 |
|---|
| 2026.01.27 | ₩130,739 | ₩133,529 | ₩130,512 | ₩130,872 | +0.10% | 106.2만 |
|---|
| 2026.01.26 | ₩130,899 | ₩131,847 | ₩129,644 | ₩131,166 | +0.20% | 79.9만 |
|---|
| 2026.01.23 | ₩131,993 | ₩132,915 | ₩130,271 | ₩131,219 | -0.59% | 56.9만 |
|---|
| 2026.01.22 | ₩133,168 | ₩134,570 | ₩132,060 | ₩132,140 | -0.77% | 60.6만 |
|---|
| 2026.01.21 | ₩130,885 | ₩134,023 | ₩129,951 | ₩133,702 | +2.15% | 84.7만 |
|---|
| 2026.01.20 | ₩132,167 | ₩133,342 | ₩130,164 | ₩131,179 | -0.75% | 78.9만 |
|---|
| 2026.01.16 | ₩130,805 | ₩134,957 | ₩129,711 | ₩132,608 | +1.38% | 69.3만 |
|---|
| 2026.01.15 | ₩130,485 | ₩131,299 | ₩129,123 | ₩130,965 | +0.37% | 69.7만 |
|---|
| 2026.01.14 | ₩129,897 | ₩132,140 | ₩129,897 | ₩131,206 | +1.01% | 91만 |
|---|
| 2026.01.13 | ₩130,805 | ₩131,700 | ₩130,004 | ₩130,258 | -0.42% | 89.7만 |
|---|
| 2026.01.12 | ₩132,581 | ₩132,741 | ₩130,712 | ₩130,979 | -1.21% | 53.2만 |
|---|
| 2026.01.09 | ₩131,313 | ₩133,235 | ₩130,351 | ₩132,287 | +0.74% | 53만 |
|---|
| 2026.01.08 | ₩128,309 | ₩132,928 | ₩128,309 | ₩131,406 | +2.41% | 74.9만 |
|---|
| 2026.01.07 | ₩132,354 | ₩132,434 | ₩128,509 | ₩128,803 | -2.68% | 76.6만 |
|---|
| 2026.01.06 | ₩129,070 | ₩131,780 | ₩128,496 | ₩131,633 | +1.99% | 100.7만 |
|---|
| 2026.01.05 | ₩132,381 | ₩132,875 | ₩129,070 | ₩129,283 | -2.34% | 98.3만 |
|---|
| 2026.01.02 | ₩132,194 | ₩133,983 | ₩131,192 | ₩133,008 | +0.62% | 51.3만 |
|---|
| 2025.12.31 | ₩132,781 | ₩133,248 | ₩131,847 | ₩132,234 | -0.41% | 46.6만 |
|---|
| 2025.12.30 | ₩133,355 | ₩134,810 | ₩132,634 | ₩132,634 | -0.54% | 49만 |
|---|
| 2025.12.29 | ₩135,371 | ₩135,371 | ₩132,848 | ₩133,355 | -1.49% | 68.2만 |
|---|
| 2025.12.26 | ₩135,144 | ₩136,265 | ₩134,276 | ₩135,051 | -0.07% | 40.6만 |
|---|
| 2025.12.24 | ₩134,984 | ₩135,358 | ₩134,410 | ₩135,264 | +0.21% | 32.4만 |
|---|
| 2025.12.23 | ₩135,051 | ₩135,398 | ₩133,168 | ₩134,450 | -0.44% | 61.4만 |
|---|
| 2025.12.22 | ₩132,941 | ₩136,252 | ₩132,741 | ₩134,837 | +1.43% | 66.2만 |
|---|
| 2025.12.19 | ₩135,411 | ₩137,520 | ₩134,143 | ₩134,610 | -0.59% | 137.4만 |
|---|
| 2025.12.18 | ₩134,997 | ₩136,813 | ₩134,597 | ₩135,918 | +0.68% | 79.2만 |
|---|
| 2025.12.17 | ₩132,060 | ₩135,852 | ₩132,060 | ₩135,091 | +2.29% | 91만 |
|---|
| 2025.12.16 | ₩132,514 | ₩134,183 | ₩131,246 | ₩132,074 | -0.33% | 87.4만 |
|---|
| 2025.12.15 | ₩131,807 | ₩133,475 | ₩131,019 | ₩131,913 | +0.08% | 83.2만 |
|---|
| 2025.12.12 | ₩130,765 | ₩132,621 | ₩130,351 | ₩131,820 | +0.81% | 74만 |
|---|
| 2025.12.11 | ₩129,030 | ₩131,459 | ₩128,923 | ₩130,271 | +0.96% | 93.7만 |
|---|
| 2025.12.10 | ₩129,978 | ₩130,739 | ₩128,776 | ₩129,030 | -0.73% | 99.4만 |
|---|
| 2025.12.09 | ₩130,071 | ₩132,127 | ₩128,789 | ₩129,457 | -0.47% | 95.7만 |
|---|
| 2025.12.08 | ₩127,321 | ₩131,326 | ₩126,920 | ₩129,724 | +1.89% | 78.7만 |
|---|
| 2025.12.05 | ₩130,325 | ₩131,112 | ₩128,082 | ₩128,162 | -1.66% | 83.6만 |
|---|
| 2025.12.04 | ₩133,529 | ₩133,862 | ₩129,751 | ₩130,645 | -2.16% | 75.8만 |
|---|
| 2025.12.03 | ₩131,940 | ₩134,770 | ₩131,366 | ₩133,128 | +0.90% | 99.9만 |
|---|
| 2025.12.02 | ₩133,328 | ₩134,396 | ₩130,164 | ₩131,553 | -1.33% | 148.1만 |
|---|
| 2025.12.01 | ₩137,307 | ₩137,387 | ₩133,142 | ₩133,435 | -2.82% | 106.3만 |
|---|
| 2025.11.28 | ₩140,150 | ₩142,914 | ₩138,268 | ₩138,882 | -0.90% | 44.6만 |
|---|
| 2025.11.26 | ₩136,199 | ₩139,550 | ₩135,291 | ₩137,267 | +0.78% | 114.2만 |
|---|
| 2025.11.25 | ₩129,283 | ₩135,678 | ₩128,616 | ₩134,864 | +4.32% | 163.3만 |
|---|
| 2025.11.24 | ₩131,913 | ₩132,421 | ₩129,283 | ₩129,537 | -1.80% | 209.8만 |
|---|
| 2025.11.21 | ₩139,643 | ₩142,180 | ₩132,047 | ₩132,728 | -4.95% | 212.6만 |
|---|
| 2025.11.20 | ₩142,860 | ₩143,808 | ₩140,484 | ₩142,954 | +0.07% | 88.9만 |
|---|
| 2025.11.19 | ₩142,967 | ₩144,543 | ₩141,833 | ₩142,780 | -0.13% | 65.9만 |
|---|
| 2025.11.18 | ₩141,792 | ₩143,915 | ₩140,311 | ₩143,114 | +0.93% | 67.1만 |
|---|
| 2025.11.17 | ₩140,845 | ₩142,447 | ₩140,845 | ₩141,339 | +0.35% | 66.5만 |
|---|
| 2025.11.14 | ₩142,967 | ₩142,967 | ₩140,017 | ₩142,447 | -0.36% | 57.3만 |
|---|
| 2025.11.13 | ₩142,660 | ₩144,236 | ₩141,899 | ₩141,966 | -0.49% | 64만 |
|---|
| 2025.11.12 | ₩141,899 | ₩142,687 | ₩141,125 | ₩142,353 | +0.32% | 64.7만 |
|---|
| 2025.11.11 | ₩141,272 | ₩142,260 | ₩140,377 | ₩141,539 | +0.19% | 58만 |
|---|
| 2025.11.10 | ₩142,380 | ₩142,874 | ₩140,404 | ₩140,751 | -1.14% | 67만 |
|---|
| 2025.11.07 | ₩140,711 | ₩142,740 | ₩139,590 | ₩142,420 | +1.21% | 54.9만 |
|---|
| 2025.11.06 | ₩140,805 | ₩142,500 | ₩139,750 | ₩140,057 | -0.53% | 53.4만 |
|---|
| 2025.11.05 | ₩141,072 | ₩142,033 | ₩139,189 | ₩140,791 | -0.20% | 58.3만 |
|---|
| 2025.11.04 | ₩141,752 | ₩142,393 | ₩139,803 | ₩141,058 | -0.49% | 55.2만 |
|---|
| 2025.11.03 | ₩138,962 | ₩141,886 | ₩136,586 | ₩141,218 | +1.62% | 88.7만 |
|---|
| 2025.10.31 | ₩135,344 | ₩139,269 | ₩134,089 | ₩138,749 | +2.52% | 54.4만 |
|---|
| 2025.10.30 | ₩139,403 | ₩140,271 | ₩134,503 | ₩135,945 | -2.48% | 102.2만 |
|---|
| 2025.10.29 | ₩140,991 | ₩141,712 | ₩137,467 | ₩139,136 | -1.32% | 86.6만 |
|---|
| 2025.10.28 | ₩143,742 | ₩144,689 | ₩142,180 | ₩142,620 | -0.78% | 56.3만 |
|---|
| 2025.10.27 | ₩145,757 | ₩145,798 | ₩142,901 | ₩144,716 | -0.71% | 76.5만 |
|---|
| 2025.10.24 | ₩144,850 | ₩146,145 | ₩144,422 | ₩146,065 | +0.84% | 35.7만 |
|---|
| 2025.10.23 | ₩145,424 | ₩146,505 | ₩143,515 | ₩144,463 | -0.66% | 65.9만 |
|---|
| 2025.10.22 | ₩142,687 | ₩146,572 | ₩142,447 | ₩145,370 | +1.88% | 46.6만 |
|---|
| 2025.10.21 | ₩142,807 | ₩144,182 | ₩142,180 | ₩143,101 | +0.21% | 40.2만 |
|---|
| 2025.10.20 | ₩141,392 | ₩142,593 | ₩140,644 | ₩142,367 | +0.69% | 42.6만 |
|---|
| 2025.10.17 | ₩139,136 | ₩141,859 | ₩137,694 | ₩141,272 | +1.54% | 62.7만 |
|---|
| 2025.10.16 | ₩138,855 | ₩141,005 | ₩137,427 | ₩138,161 | -0.50% | 75.3만 |
|---|
| 2025.10.15 | ₩143,301 | ₩144,449 | ₩138,375 | ₩138,869 | -3.09% | 64.9만 |
|---|
| 2025.10.14 | ₩143,328 | ₩144,489 | ₩142,433 | ₩144,209 | +0.61% | 52.5만 |
|---|
| 2025.10.13 | ₩143,488 | ₩144,329 | ₩141,539 | ₩143,114 | -0.26% | 58.9만 |
|---|
| 2025.10.10 | ₩142,460 | ₩144,409 | ₩141,459 | ₩144,316 | +1.30% | 52만 |
|---|