Hot Features
프리미엄
Post Holdings Inc (POST)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 0.609587143253 | 108.27 | 109.36 | 106.05 | 707099 | 106.76891425 | CS |
| 4 | -5.23 | -4.58128941836 | 114.16 | 115.43 | 104.89 | 558493 | 108.56240133 | CS |
| 12 | -0.69 | -0.629447181171 | 109.62 | 125.84 | 103.33 | 642830 | 112.84715765 | CS |
| 26 | 0.64 | 0.591005633022 | 108.29 | 125.84 | 103.33 | 534071 | 113.25222722 | CS |
| 52 | 15.64 | 16.7649265731 | 93.29 | 125.84 | 92.54 | 525397 | 108.62573161 | CS |
| 156 | 2.35 | 2.20491649465 | 106.58 | 125.84 | 63.53 | 516328 | 94.04616883 | CS |
| 260 | 0.95 | 0.879792554177 | 107.98 | 125.84 | 63.53 | 488089 | 95.51950728 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 108.93 | 2.21 | 2.07 | 108.12 | 110.5 | 108.12 | 463353 |
| 1737762000 | 106.72 | 0.52 | 0.49 | 106.74 | 107.55 | 106.44 | 453899 |
| 1737675600 | 106.2 | 0 | 0.00 | 106.2 | 106.2 | 106.2 | 0 |
| 1737589200 | 106.2 | -1.71 | -1.58 | 107.47 | 107.535 | 106.05 | 1099673 |
| 1737502800 | 107.91 | 0.03 | 0.03 | 108.27 | 109.36 | 107.79 | 567724 |
| 1737157200 | 107.88 | 0.29 | 0.27 | 107.59 | 108.38 | 107.24 | 530602 |
| 1737070800 | 107.59 | 0.69 | 0.65 | 106.02 | 108.205 | 104.89 | 785905 |
| 1736984400 | 106.9 | -0.6 | -0.56 | 108.2 | 108.86 | 106.885 | 471478 |
| 1736898000 | 107.5 | 0.58 | 0.54 | 107.06 | 107.98 | 106.92 | 355299 |
| 1736811600 | 106.92 | 1.34 | 1.27 | 105.67 | 107.77 | 105.16 | 550020 |
| 1736552400 | 105.58 | -1.99 | -1.85 | 106.74 | 107.53 | 105.39 | 546550 |
| 1736379600 | 107.57 | -0.64 | -0.59 | 108.02 | 108.415 | 107.095 | 532158 |
| 1736293200 | 108.21 | -1.23 | -1.12 | 109.49 | 110.31 | 108.16 | 740332 |
| 1736206800 | 109.44 | -4.02 | -3.54 | 112.8 | 113.51 | 109.41 | 561163 |
| 1735947600 | 113.46 | 0.15 | 0.13 | 113.3 | 113.91 | 112.37 | 400749 |
| 1735861200 | 113.31 | -1.15 | -1.00 | 114.74 | 115.43 | 113.15 | 528002 |
| 1735688400 | 114.46 | 0.95 | 0.84 | 113.35 | 114.98 | 113.12 | 456218 |
| 1735602000 | 113.51 | -0.97 | -0.85 | 114.16 | 114.2 | 112.99 | 356122 |
| 1735342800 | 114.48 | -0.24 | -0.21 | 113.76 | 115.32 | 113.76 | 304369 |
| 1735256400 | 114.72 | 0.5 | 0.44 | 113.77 | 115.48 | 113.77 | 311998 |
| 1735077840 | 114.22 | -0.32 | -0.28 | 114.22 | 114.75 | 113.585 | 305465 |
| 1734997200 | 114.54 | -0.31 | -0.27 | 115.02 | 115.11 | 113.91 | 471755 |
| 1734738000 | 114.85 | 0.48 | 0.42 | 114.59 | 117.03 | 114.04 | 1581632 |
| 1734651600 | 114.37 | -0.64 | -0.56 | 114.88 | 116.04 | 113.46 | 657812 |
| 1734565200 | 115.01 | -0.62 | -0.54 | 114.71 | 115.935 | 113.57 | 811605 |
| 1734478800 | 115.63 | -0.77 | -0.66 | 115.91 | 116.58 | 114.33 | 777400 |
| 1734392400 | 116.4 | -0.73 | -0.62 | 118.01 | 119.73 | 116.39 | 1163891 |
| 1734133200 | 117.13 | -2.63 | -2.20 | 119.85 | 125.84 | 114 | 1869111 |
| 1734046800 | 119.76 | 0.94 | 0.79 | 119.35 | 120.15 | 118.66 | 485927 |
| 1733960400 | 118.82 | -0.18 | -0.15 | 119.64 | 119.89 | 117.59 | 544709 |
| 1733874000 | 119 | 2.11 | 1.81 | 117.16 | 120.05 | 116.57 | 633715 |
| 1733787600 | 116.89 | -0.59 | -0.50 | 117 | 118.95 | 116.01 | 669336 |
| 1733528400 | 117.48 | -2.44 | -2.03 | 120 | 120.165 | 117.11 | 539543 |
| 1733442000 | 119.92 | -0.18 | -0.15 | 120 | 120.4566 | 119.69 | 401433 |
| 1733355600 | 120.1 | 0.36 | 0.30 | 118.48 | 120.19 | 117.89 | 568000 |
| 1733269200 | 119.74 | -0.98 | -0.81 | 120.78 | 120.78 | 119.3271 | 539506 |
| 1733182800 | 120.72 | 0.24 | 0.20 | 120.36 | 121.38 | 119.52 | 660084 |
| 1732917840 | 120.48 | 1.13 | 0.95 | 119.18 | 121.07 | 118.93 | 267150 |
| 1732750800 | 119.35 | -0.16 | -0.13 | 119.94 | 120.82 | 119.09 | 521027 |
| 1732664400 | 119.51 | 1.69 | 1.43 | 117.95 | 119.59 | 117.825 | 746499 |
| 1732578000 | 117.82 | 2.02 | 1.74 | 116 | 118.73 | 116 | 810671 |
| 1732318800 | 115.8 | 2.87 | 2.54 | 113.61 | 116.56 | 113.16 | 1189321 |
| 1732232400 | 112.93 | 2.54 | 2.30 | 110.33 | 113.03 | 109.36 | 680887 |
| 1732146000 | 110.39 | 0.08 | 0.07 | 109.86 | 110.86 | 108.86 | 787027 |
| 1732059600 | 110.31 | 1.78 | 1.64 | 108.14 | 110.47 | 107.66 | 662767 |
| 1731973200 | 108.53 | 2.39 | 2.25 | 106.64 | 109.65 | 106.18 | 985012 |
| 1731714000 | 106.14 | -1.64 | -1.52 | 106.9 | 107.59 | 103.33 | 1446507 |
| 1731627600 | 107.78 | -1.69 | -1.54 | 109.66 | 110.165 | 107.71 | 739339 |
| 1731541200 | 109.47 | 0.49 | 0.45 | 108.98 | 109.63 | 108.475 | 410677 |
| 1731454800 | 108.98 | -0.54 | -0.49 | 109.97 | 109.97 | 108.78 | 398582 |
| 1731368400 | 109.52 | -1.13 | -1.02 | 111 | 111.26 | 109.275 | 379512 |
| 1731109200 | 110.65 | 1.88 | 1.73 | 109.01 | 110.725 | 109.01 | 411828 |
| 1731022800 | 108.77 | -0.17 | -0.16 | 109.05 | 110.47 | 108.68 | 548151 |
| 1730936400 | 108.94 | -1.81 | -1.63 | 110.5 | 112.03 | 108.6 | 672778 |
| 1730850000 | 110.75 | 1.65 | 1.51 | 108.88 | 110.78 | 108.83 | 317130 |
| 1730763600 | 109.1 | -0.61 | -0.56 | 109.62 | 110.24 | 108.89 | 504771 |
| 1730500800 | 109.71 | 0.5 | 0.46 | 109.8 | 110.6602 | 109.475 | 406736 |
| 1730414400 | 109.21 | -0.22 | -0.20 | 109.56 | 110.63 | 109.16 | 413002 |
| 1730328000 | 109.43 | -0.51 | -0.46 | 109.8 | 110.54 | 109.39 | 504994 |
| 1730241600 | 109.94 | -1.52 | -1.36 | 111.04 | 111.22 | 109.8 | 435669 |
| 1730155200 | 111.46 | 0.25 | 0.22 | 111.88 | 112.685 | 111.41 | 500642 |
