Inpost SA (INPST.AS) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 15.54 | 15.55 | 15.54 | 15.54 | +0.00% | 344,854 |
| 2026-09-01 | 15.55 | 15.55 | 15.54 | 15.54 | -0.19% | 385,628 |
| 2026-08-31 | 15.52 | 15.57 | 15.52 | 15.57 | +0.32% | 1,396,735 |
| 2026-08-28 | 15.51 | 15.53 | 15.51 | 15.52 | +0.00% | 332,992 |
| 2026-08-27 | 15.52 | 15.53 | 15.51 | 15.52 | -0.06% | 282,188 |
| 2026-08-26 | 15.52 | 15.53 | 15.51 | 15.53 | +0.06% | 409,708 |
| 2026-08-25 | 15.51 | 15.53 | 15.51 | 15.52 | +0.00% | 339,548 |
| 2026-08-24 | 15.51 | 15.53 | 15.50 | 15.52 | +0.06% | 620,803 |
| 2026-08-21 | 15.51 | 15.54 | 15.51 | 15.51 | +0.00% | 339,699 |
| 2026-08-20 | 15.51 | 15.53 | 15.51 | 15.51 | +0.06% | 708,381 |
| 2026-08-19 | 15.51 | 15.53 | 15.50 | 15.50 | -0.06% | 320,037 |
| 2026-08-18 | 15.52 | 15.55 | 15.51 | 15.51 | +0.06% | 613,986 |
| 2026-08-17 | 15.49 | 15.53 | 15.49 | 15.50 | +0.06% | 292,443 |
| 2026-08-14 | 15.49 | 15.50 | 15.47 | 15.49 | +0.00% | 350,963 |
| 2026-08-13 | 15.50 | 15.50 | 15.48 | 15.49 | -0.06% | 326,265 |
| 2026-08-12 | 15.48 | 15.50 | 15.48 | 15.50 | -0.06% | 565,999 |
| 2026-08-11 | 15.46 | 15.51 | 15.46 | 15.51 | +0.26% | 350,281 |
| 2026-08-10 | 15.47 | 15.47 | 15.46 | 15.47 | +0.06% | 332,358 |
| 2026-08-07 | 15.48 | 15.48 | 15.46 | 15.46 | +0.00% | 474,395 |
| 2026-08-06 | 15.46 | 15.48 | 15.46 | 15.46 | -0.13% | 451,825 |
| 2026-08-05 | 15.47 | 15.48 | 15.46 | 15.48 | +0.06% | 483,544 |
| 2026-08-04 | 15.46 | 15.48 | 15.46 | 15.47 | +0.06% | 351,512 |
| 2026-08-03 | 15.46 | 15.47 | 15.46 | 15.46 | +0.00% | 410,170 |
| 2026-07-31 | 15.46 | 15.47 | 15.46 | 15.46 | +0.00% | 492,951 |
| 2026-07-30 | 15.46 | 15.48 | 15.46 | 15.46 | +0.00% | 363,833 |
| 2026-07-29 | 15.45 | 15.48 | 15.45 | 15.46 | +0.00% | 441,905 |
| 2026-07-28 | 15.45 | 15.47 | 15.45 | 15.46 | +0.06% | 1,068,322 |
| 2026-07-27 | 15.47 | 15.48 | 15.45 | 15.45 | +0.00% | 707,215 |
| 2026-07-24 | 15.44 | 15.46 | 15.44 | 15.45 | +0.00% | 332,694 |
| 2026-07-23 | 15.47 | 15.47 | 15.41 | 15.45 | +0.00% | 965,538 |
| 2026-07-22 | 15.49 | 15.50 | 15.45 | 15.45 | -0.32% | 996,291 |
| 2026-07-21 | 15.45 | 15.50 | 15.45 | 15.50 | +0.26% | 1,506,435 |
| 2026-07-20 | 15.46 | 15.49 | 15.46 | 15.46 | +0.00% | 876,055 |
| 2026-07-17 | 15.44 | 15.46 | 15.44 | 15.46 | +0.06% | 685,427 |
| 2026-07-16 | 15.46 | 15.47 | 15.43 | 15.45 | -0.06% | 490,002 |
| 2026-07-15 | 15.49 | 15.49 | 15.46 | 15.46 | -0.19% | 633,940 |
| 2026-07-14 | 15.47 | 15.51 | 15.45 | 15.49 | +0.13% | 747,297 |
| 2026-07-13 | 15.45 | 15.47 | 15.45 | 15.47 | +0.00% | 219,893 |
| 2026-07-10 | 15.42 | 15.47 | 15.40 | 15.47 | +0.32% | 1,063,626 |
| 2026-07-09 | 15.41 | 15.42 | 15.39 | 15.42 | +0.06% | 814,248 |
| 2026-07-08 | 15.41 | 15.41 | 15.38 | 15.41 | +0.00% | 600,216 |
| 2026-07-07 | 15.41 | 15.42 | 15.40 | 15.41 | +0.00% | 558,276 |
| 2026-07-06 | 15.41 | 15.42 | 15.40 | 15.41 | +0.06% | 288,719 |
| 2026-07-03 | 15.40 | 15.41 | 15.39 | 15.40 | +0.00% | 339,152 |
| 2026-07-02 | 15.41 | 15.42 | 15.39 | 15.40 | -0.06% | 574,259 |
| 2026-07-01 | 15.40 | 15.42 | 15.40 | 15.41 | +0.00% | 527,648 |
| 2026-06-30 | 15.38 | 15.41 | 15.37 | 15.41 | +0.20% | 1,180,243 |
| 2026-06-29 | 15.41 | 15.41 | 15.37 | 15.38 | -0.19% | 906,361 |
| 2026-06-26 | 15.40 | 15.41 | 15.39 | 15.41 | +0.20% | 585,254 |
| 2026-06-25 | 15.38 | 15.44 | 15.37 | 15.38 | +0.00% | 1,017,736 |
| 2026-06-24 | 15.36 | 15.41 | 15.36 | 15.38 | +0.20% | 1,029,335 |
| 2026-06-23 | 15.37 | 15.44 | 15.35 | 15.35 | -0.13% | 1,866,530 |
| 2026-06-22 | 15.34 | 15.39 | 15.33 | 15.37 | +0.20% | 685,967 |
| 2026-06-19 | 15.32 | 15.35 | 15.32 | 15.34 | +0.20% | 1,574,016 |
| 2026-06-18 | 15.31 | 15.33 | 15.30 | 15.31 | +0.00% | 723,510 |
| 2026-06-17 | 15.31 | 15.33 | 15.30 | 15.31 | -0.07% | 1,137,569 |
| 2026-06-16 | 15.30 | 15.33 | 15.30 | 15.32 | +0.20% | 898,945 |
| 2026-06-15 | 15.33 | 15.35 | 15.28 | 15.29 | -0.20% | 2,172,915 |
| 2026-06-12 | 15.30 | 15.37 | 15.30 | 15.32 | +0.20% | 995,872 |
| 2026-06-11 | 15.29 | 15.32 | 15.29 | 15.29 | +0.00% | 758,511 |
| 2026-06-10 | 15.29 | 15.31 | 15.28 | 15.29 | +0.00% | 965,066 |
| 2026-06-09 | 15.33 | 15.35 | 15.29 | 15.29 | -0.26% | 1,807,143 |
| 2026-06-08 | 15.35 | 15.36 | 15.33 | 15.33 | -0.20% | 795,209 |
| 2026-06-05 | 15.36 | 15.37 | 15.35 | 15.36 | +0.07% | 482,196 |
| 2026-06-04 | 15.33 | 15.37 | 15.33 | 15.35 | +0.20% | 692,911 |
| 2026-06-03 | 15.34 | 15.35 | 15.32 | 15.32 | -0.20% | 1,021,498 |
| 2026-06-02 | 15.37 | 15.37 | 15.33 | 15.35 | +0.00% | 1,038,736 |
| 2026-06-01 | 15.36 | 15.37 | 15.35 | 15.35 | -0.07% | 851,812 |
| 2026-05-29 | 15.37 | 15.37 | 15.35 | 15.36 | +0.00% | 2,962,570 |
| 2026-05-28 | 15.37 | 15.38 | 15.36 | 15.36 | +0.00% | 765,700 |
| 2026-05-27 | 15.36 | 15.38 | 15.36 | 15.36 | -0.07% | 979,050 |
| 2026-05-26 | 15.35 | 15.37 | 15.35 | 15.37 | +0.00% | 412,014 |
| 2026-05-25 | 15.37 | 15.39 | 15.35 | 15.37 | +0.20% | 617,431 |
| 2026-05-22 | 15.34 | 15.38 | 15.34 | 15.34 | +0.26% | 1,014,012 |
| 2026-05-21 | 15.25 | 15.35 | 15.25 | 15.30 | +0.39% | 1,888,970 |
| 2026-05-20 | 15.29 | 15.29 | 15.24 | 15.24 | -0.33% | 758,531 |
| 2026-05-19 | 15.25 | 15.29 | 15.24 | 15.29 | +0.33% | 921,623 |
| 2026-05-18 | 15.22 | 15.26 | 15.22 | 15.24 | +0.13% | 1,046,787 |
| 2026-05-15 | 15.23 | 15.27 | 15.22 | 15.22 | -0.20% | 1,381,621 |
| 2026-05-14 | 15.22 | 15.27 | 15.22 | 15.25 | +0.26% | 1,143,098 |
| 2026-05-13 | 15.21 | 15.25 | 15.21 | 15.21 | -0.07% | 945,440 |
| 2026-05-12 | 15.28 | 15.29 | 15.22 | 15.22 | -0.52% | 973,633 |
| 2026-05-11 | 15.29 | 15.30 | 15.27 | 15.30 | +0.07% | 790,467 |
| 2026-05-08 | 15.24 | 15.29 | 15.23 | 15.29 | +0.46% | 728,659 |
| 2026-05-07 | 15.21 | 15.24 | 15.20 | 15.22 | +0.07% | 836,930 |
| 2026-05-06 | 15.24 | 15.24 | 15.20 | 15.21 | -0.26% | 1,295,306 |
| 2026-05-05 | 15.21 | 15.25 | 15.20 | 15.25 | +0.33% | 1,242,871 |
| 2026-05-04 | 15.24 | 15.24 | 15.20 | 15.20 | -0.13% | 1,261,750 |
| 2026-04-30 | 15.21 | 15.25 | 15.19 | 15.22 | +0.07% | 1,241,872 |
| 2026-04-29 | 15.22 | 15.24 | 15.21 | 15.21 | -0.07% | 810,160 |
| 2026-04-28 | 15.24 | 15.25 | 15.22 | 15.22 | -0.07% | 755,873 |
| 2026-04-27 | 15.25 | 15.25 | 15.22 | 15.23 | +0.07% | 993,310 |
| 2026-04-24 | 15.23 | 15.24 | 15.18 | 15.22 | +0.00% | 1,334,597 |
| 2026-04-23 | 15.20 | 15.22 | 15.18 | 15.22 | +0.13% | 810,801 |
| 2026-04-22 | 15.26 | 15.26 | 15.20 | 15.20 | -0.33% | 1,125,356 |
| 2026-04-21 | 15.21 | 15.26 | 15.21 | 15.25 | +0.13% | 1,327,767 |
| 2026-04-20 | 15.20 | 15.23 | 15.19 | 15.23 | +0.07% | 905,595 |
| 2026-04-17 | 15.22 | 15.24 | 15.17 | 15.22 | +0.13% | 1,878,216 |
| 2026-04-16 | 15.15 | 15.22 | 15.13 | 15.20 | +0.46% | 1,802,396 |
| 2026-04-15 | 15.15 | 15.17 | 15.13 | 15.13 | -0.07% | 1,529,116 |
| 2026-04-14 | 15.17 | 15.18 | 15.14 | 15.14 | +0.07% | 1,580,267 |
| 2026-04-13 | 15.19 | 15.19 | 15.13 | 15.13 | -0.39% | 1,608,011 |
| 2026-04-10 | 15.18 | 15.21 | 15.15 | 15.19 | +0.20% | 1,537,142 |
| 2026-04-09 | 15.17 | 15.18 | 15.14 | 15.16 | +0.00% | 1,947,605 |
| 2026-04-08 | 15.15 | 15.18 | 15.11 | 15.16 | +0.26% | 3,327,916 |
| 2026-04-07 | 15.13 | 15.16 | 15.10 | 15.12 | -0.07% | 1,513,172 |
| 2026-04-02 | 15.10 | 15.17 | 15.09 | 15.13 | +0.07% | 1,856,262 |
| 2026-04-01 | 15.14 | 15.18 | 15.10 | 15.12 | +0.27% | 2,164,491 |
| 2026-03-31 | 15.06 | 15.13 | 15.05 | 15.08 | +0.20% | 1,789,510 |
| 2026-03-30 | 15.07 | 15.11 | 15.03 | 15.05 | +0.07% | 1,663,720 |
| 2026-03-27 | 15.07 | 15.07 | 15.02 | 15.04 | -0.07% | 2,713,776 |
| 2026-03-26 | 15.03 | 15.10 | 15.03 | 15.05 | +0.07% | 1,808,721 |
| 2026-03-25 | 15.05 | 15.07 | 15.02 | 15.04 | +0.00% | 1,934,360 |
| 2026-03-24 | 14.98 | 15.07 | 14.98 | 15.04 | +0.60% | 2,598,120 |
| 2026-03-23 | 15.00 | 15.07 | 14.90 | 14.95 | +0.00% | 3,270,451 |
| 2026-03-20 | 15.02 | 15.06 | 14.95 | 14.95 | -0.53% | 4,563,123 |
| 2026-03-19 | 15.06 | 15.08 | 15.00 | 15.03 | -0.20% | 3,311,181 |
| 2026-03-18 | 15.06 | 15.10 | 15.05 | 15.06 | +0.00% | 2,139,045 |
| 2026-03-17 | 15.11 | 15.13 | 15.04 | 15.06 | -0.53% | 1,425,663 |
| 2026-03-16 | 15.05 | 15.14 | 15.03 | 15.14 | +0.66% | 1,493,755 |
| 2026-03-13 | 15.05 | 15.08 | 15.02 | 15.04 | -0.20% | 1,270,618 |
| 2026-03-12 | 15.08 | 15.08 | 15.01 | 15.07 | +0.07% | 1,749,444 |
| 2026-03-11 | 15.15 | 15.15 | 15.00 | 15.06 | -0.26% | 5,255,573 |
| 2026-03-10 | 15.04 | 15.14 | 15.01 | 15.10 | +0.67% | 2,948,679 |
| 2026-03-09 | 15.08 | 15.14 | 14.98 | 15.00 | -0.66% | 5,105,135 |
| 2026-03-06 | 15.18 | 15.18 | 15.08 | 15.10 | -0.13% | 2,640,114 |
| 2026-03-05 | 15.12 | 15.15 | 15.11 | 15.12 | +0.07% | 1,779,283 |
| 2026-03-04 | 15.15 | 15.17 | 15.11 | 15.11 | -0.13% | 1,786,094 |
| 2026-03-03 | 15.15 | 15.17 | 15.10 | 15.13 | -0.20% | 2,778,724 |
| 2026-03-02 | 15.14 | 15.22 | 15.14 | 15.16 | -0.26% | 1,737,907 |
| 2026-02-27 | 15.19 | 15.21 | 15.17 | 15.20 | +0.20% | 1,954,058 |
| 2026-02-26 | 15.18 | 15.22 | 15.17 | 15.17 | +0.00% | 1,017,734 |
| 2026-02-25 | 15.18 | 15.20 | 15.14 | 15.17 | +0.07% | 1,251,585 |
| 2026-02-24 | 15.19 | 15.19 | 15.15 | 15.16 | -0.13% | 1,491,372 |
| 2026-02-23 | 15.20 | 15.22 | 15.14 | 15.18 | +0.00% | 1,473,647 |
| 2026-02-20 | 15.20 | 15.25 | 15.17 | 15.18 | -0.33% | 1,157,492 |
| 2026-02-19 | 15.18 | 15.23 | 15.12 | 15.23 | +0.26% | 1,989,444 |
| 2026-02-18 | 15.26 | 15.26 | 15.16 | 15.19 | -0.59% | 1,608,884 |
| 2026-02-17 | 15.24 | 15.30 | 15.21 | 15.28 | +0.20% | 1,930,833 |
| 2026-02-16 | 15.21 | 15.26 | 15.18 | 15.25 | -0.07% | 1,083,756 |
| 2026-02-13 | 15.17 | 15.26 | 15.13 | 15.26 | +0.79% | 2,406,986 |
| 2026-02-12 | 15.30 | 15.31 | 15.13 | 15.14 | -1.24% | 4,094,189 |
| 2026-02-11 | 15.29 | 15.33 | 15.22 | 15.33 | +0.13% | 3,836,582 |
| 2026-02-10 | 15.10 | 15.31 | 15.08 | 15.31 | +1.39% | 7,639,482 |
| 2026-02-09 | 15.12 | 15.20 | 15.05 | 15.10 | +13.53% | 11,118,408 |
| 2026-02-06 | 13.34 | 13.42 | 13.10 | 13.30 | -1.12% | 608,375 |
| 2026-02-05 | 13.31 | 13.52 | 13.25 | 13.45 | +0.82% | 813,380 |
| 2026-02-04 | 13.42 | 13.44 | 13.13 | 13.34 | +0.08% | 1,038,076 |
| 2026-02-03 | 13.42 | 13.50 | 13.21 | 13.33 | +0.23% | 780,748 |
| 2026-02-02 | 13.10 | 13.39 | 13.10 | 13.30 | +0.76% | 653,483 |
| 2026-01-30 | 13.10 | 13.24 | 13.08 | 13.20 | +0.08% | 696,379 |
| 2026-01-29 | 13.30 | 13.30 | 12.93 | 13.19 | -0.30% | 1,041,820 |
| 2026-01-28 | 13.45 | 13.52 | 13.23 | 13.23 | -1.12% | 678,951 |
| 2026-01-27 | 13.47 | 13.47 | 13.18 | 13.38 | -0.45% | 994,196 |
| 2026-01-26 | 13.31 | 13.52 | 13.24 | 13.44 | +0.90% | 714,016 |
| 2026-01-23 | 13.59 | 13.61 | 13.31 | 13.32 | -1.19% | 721,573 |
| 2026-01-22 | 13.41 | 13.64 | 13.00 | 13.48 | +1.35% | 1,196,362 |
| 2026-01-21 | 12.89 | 13.46 | 12.85 | 13.30 | +0.61% | 1,145,902 |
| 2026-01-20 | 13.46 | 13.58 | 13.22 | 13.22 | -1.78% | 1,124,930 |
| 2026-01-19 | 13.35 | 13.61 | 13.30 | 13.46 | -1.39% | 1,173,733 |
| 2026-01-16 | 13.46 | 14.00 | 13.40 | 13.65 | +1.26% | 1,878,566 |
| 2026-01-15 | 13.45 | 13.57 | 13.29 | 13.48 | +0.75% | 1,409,999 |
| 2026-01-14 | 13.92 | 13.98 | 13.28 | 13.38 | -4.43% | 2,251,232 |
| 2026-01-13 | 14.08 | 14.27 | 13.85 | 14.00 | -0.36% | 3,001,288 |
| 2026-01-12 | 14.28 | 14.32 | 14.05 | 14.05 | -1.75% | 1,619,691 |
| 2026-01-09 | 14.01 | 14.35 | 13.97 | 14.30 | +2.14% | 1,854,183 |
| 2026-01-08 | 13.82 | 14.53 | 13.78 | 14.00 | -0.07% | 2,394,304 |
| 2026-01-07 | 14.21 | 14.21 | 13.65 | 14.01 | -5.91% | 3,658,233 |
| 2026-01-06 | 13.36 | 14.89 | 13.11 | 14.89 | +28.47% | 8,695,574 |
| 2026-01-05 | 10.49 | 11.59 | 10.47 | 11.59 | +11.44% | 2,529,354 |
| 2026-01-02 | 10.46 | 10.60 | 10.33 | 10.40 | -0.67% | 930,495 |
| 2025-12-31 | 10.43 | 10.47 | 10.36 | 10.47 | +0.38% | 216,960 |
| 2025-12-30 | 10.34 | 10.46 | 10.28 | 10.43 | +1.07% | 635,272 |
| 2025-12-29 | 10.27 | 10.40 | 10.23 | 10.32 | +0.58% | 699,598 |
| 2025-12-24 | 10.26 | 10.31 | 10.19 | 10.26 | +0.79% | 220,397 |
| 2025-12-23 | 10.20 | 10.34 | 10.16 | 10.18 | +0.10% | 784,875 |
| 2025-12-22 | 10.28 | 10.33 | 10.05 | 10.17 | -1.17% | 716,096 |
| 2025-12-19 | 10.44 | 10.51 | 10.26 | 10.29 | -1.72% | 1,369,652 |
| 2025-12-18 | 10.23 | 10.52 | 10.17 | 10.47 | +2.25% | 1,030,771 |
| 2025-12-17 | 10.29 | 10.40 | 10.14 | 10.24 | -0.19% | 1,375,944 |
| 2025-12-16 | 10.50 | 10.51 | 10.21 | 10.26 | -1.72% | 1,470,062 |
| 2025-12-15 | 10.29 | 10.58 | 10.19 | 10.44 | +2.45% | 1,358,602 |
| 2025-12-12 | 10.04 | 10.34 | 9.95 | 10.19 | +2.72% | 1,384,038 |
| 2025-12-11 | 9.75 | 10.02 | 9.75 | 9.92 | +1.69% | 1,311,176 |
| 2025-12-10 | 9.87 | 9.93 | 9.76 | 9.76 | -1.81% | 992,406 |
| 2025-12-09 | 9.75 | 9.95 | 9.69 | 9.94 | +1.85% | 1,353,292 |
| 2025-12-08 | 9.94 | 9.95 | 9.66 | 9.76 | -1.41% | 1,358,402 |
| 2025-12-05 | 9.78 | 10.01 | 9.78 | 9.89 | +1.38% | 1,070,950 |
| 2025-12-04 | 9.80 | 9.90 | 9.64 | 9.76 | +0.36% | 1,002,189 |
| 2025-12-03 | 9.97 | 10.05 | 9.72 | 9.72 | -2.21% | 988,190 |
| 2025-12-02 | 9.90 | 10.08 | 9.79 | 9.95 | +0.15% | 974,018 |
| 2025-12-01 | 10.06 | 10.08 | 9.83 | 9.93 | -1.68% | 907,112 |
| 2025-11-28 | 10.13 | 10.18 | 9.98 | 10.10 | +0.00% | 1,067,268 |
| 2025-11-27 | 9.88 | 10.11 | 9.86 | 10.10 | +3.38% | 1,172,303 |
| 2025-11-26 | 9.63 | 9.89 | 9.60 | 9.77 | +2.73% | 1,492,334 |
| 2025-11-25 | 9.38 | 9.59 | 9.23 | 9.51 | +1.87% | 1,553,637 |
| 2025-11-24 | 9.50 | 9.53 | 9.19 | 9.34 | -1.22% | 2,802,228 |
| 2025-11-21 | 9.68 | 9.81 | 9.43 | 9.45 | -3.57% | 1,424,921 |
| 2025-11-20 | 10.07 | 10.12 | 9.74 | 9.80 | -2.00% | 1,192,148 |
| 2025-11-19 | 9.48 | 10.20 | 9.48 | 10.00 | +5.49% | 1,534,683 |
| 2025-11-18 | 9.59 | 9.68 | 9.48 | 9.48 | -2.22% | 1,708,211 |
| 2025-11-17 | 9.74 | 9.86 | 9.60 | 9.70 | -1.02% | 1,390,124 |
| 2025-11-14 | 9.89 | 9.93 | 9.61 | 9.79 | -1.51% | 1,272,747 |
| 2025-11-13 | 10.11 | 10.25 | 9.89 | 9.95 | -5.01% | 2,214,193 |
| 2025-11-12 | 10.36 | 10.74 | 10.31 | 10.47 | +1.06% | 1,239,390 |
| 2025-11-11 | 10.27 | 10.46 | 10.27 | 10.36 | +1.67% | 712,505 |
| 2025-11-10 | 10.28 | 10.58 | 10.19 | 10.19 | +1.39% | 1,118,520 |
| 2025-11-07 | 10.85 | 10.89 | 9.73 | 10.05 | -5.10% | 2,508,829 |
| 2025-11-06 | 10.68 | 10.92 | 10.49 | 10.59 | -0.75% | 1,201,067 |
| 2025-11-05 | 10.29 | 10.78 | 10.26 | 10.67 | +2.50% | 971,137 |
| 2025-11-04 | 10.54 | 10.62 | 10.39 | 10.41 | -1.70% | 891,053 |
| 2025-11-03 | 10.87 | 10.94 | 10.59 | 10.59 | -3.02% | 1,138,713 |
| 2025-10-31 | 10.74 | 11.09 | 10.73 | 10.92 | +1.49% | 1,016,414 |
| 2025-10-30 | 10.84 | 10.92 | 10.70 | 10.76 | -0.74% | 1,031,145 |
| 2025-10-29 | 10.90 | 10.97 | 10.73 | 10.84 | -0.28% | 952,402 |
| 2025-10-28 | 11.13 | 11.26 | 10.87 | 10.87 | -2.42% | 1,060,054 |
| 2025-10-27 | 11.00 | 11.17 | 10.98 | 11.14 | +1.92% | 1,027,226 |
| 2025-10-24 | 10.80 | 10.95 | 10.70 | 10.93 | +1.49% | 876,419 |
| 2025-10-23 | 10.60 | 10.83 | 10.60 | 10.77 | +1.13% | 905,677 |
| 2025-10-22 | 10.66 | 10.69 | 10.55 | 10.65 | -0.75% | 959,345 |
| 2025-10-21 | 10.62 | 10.81 | 10.48 | 10.73 | +0.94% | 835,122 |
| 2025-10-20 | 10.48 | 10.66 | 10.44 | 10.63 | +1.92% | 930,545 |
| 2025-10-17 | 10.20 | 10.47 | 10.18 | 10.43 | +0.77% | 929,659 |
| 2025-10-16 | 10.25 | 10.39 | 10.20 | 10.35 | +1.27% | 937,726 |
| 2025-10-15 | 10.18 | 10.28 | 10.14 | 10.22 | +1.09% | 961,957 |
| 2025-10-14 | 10.20 | 10.31 | 10.07 | 10.11 | -1.94% | 892,428 |
| 2025-10-13 | 10.25 | 10.41 | 10.18 | 10.31 | +0.98% | 836,119 |
| 2025-10-10 | 10.37 | 10.55 | 10.21 | 10.21 | -1.45% | 1,332,490 |
| 2025-10-09 | 10.38 | 10.47 | 10.35 | 10.36 | -0.77% | 1,245,811 |
| 2025-10-08 | 10.30 | 10.49 | 10.25 | 10.44 | +0.97% | 990,021 |
| 2025-10-07 | 10.71 | 10.79 | 10.34 | 10.34 | -3.00% | 1,226,958 |
| 2025-10-06 | 10.92 | 11.00 | 10.66 | 10.66 | -2.65% | 1,024,181 |
| 2025-10-03 | 10.76 | 10.97 | 10.75 | 10.95 | +2.34% | 1,284,260 |
| 2025-10-02 | 10.56 | 10.73 | 10.53 | 10.70 | +1.81% | 1,328,021 |
| 2025-10-01 | 10.44 | 10.55 | 10.36 | 10.51 | +0.57% | 866,343 |
| 2025-09-30 | 10.35 | 10.59 | 10.34 | 10.45 | +0.48% | 1,141,082 |
| 2025-09-29 | 10.34 | 10.55 | 10.24 | 10.40 | +0.97% | 1,034,853 |
| 2025-09-26 | 10.62 | 10.66 | 10.23 | 10.30 | -2.55% | 1,352,811 |
| 2025-09-25 | 11.02 | 11.09 | 10.47 | 10.57 | -4.52% | 1,779,268 |
| 2025-09-24 | 10.80 | 11.15 | 10.72 | 11.07 | +1.84% | 1,067,331 |
| 2025-09-23 | 10.90 | 11.04 | 10.80 | 10.87 | -0.37% | 892,298 |
| 2025-09-22 | 11.15 | 11.23 | 10.91 | 10.91 | -2.33% | 1,546,969 |
| 2025-09-19 | 11.28 | 11.49 | 11.17 | 11.17 | +0.00% | 2,926,712 |
| 2025-09-18 | 10.96 | 11.19 | 10.81 | 11.17 | +2.38% | 967,956 |
| 2025-09-17 | 10.86 | 10.95 | 10.73 | 10.91 | +0.74% | 1,236,669 |
| 2025-09-16 | 10.86 | 11.10 | 10.80 | 10.83 | +0.09% | 794,996 |
| 2025-09-15 | 11.05 | 11.20 | 10.82 | 10.82 | -1.55% | 1,042,469 |
| 2025-09-12 | 11.18 | 11.23 | 10.99 | 10.99 | -1.17% | 886,553 |
| 2025-09-11 | 11.21 | 11.21 | 10.97 | 11.12 | +0.18% | 1,086,398 |
| 2025-09-10 | 11.37 | 11.46 | 11.05 | 11.10 | -2.63% | 1,424,284 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+10.95%). 가장 약한 달: 9월 (-14.97%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Inpost SA (INPST.AS)의 최근 종가는 얼마입니까?
2026-09-02 기준 15.54. Closelook 데이터 레이크의 일별 가격 기록 기준.
INPST.AS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 15.57, 최저 9.19 (2026-09-02 기준).
Inpost SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 INPST.AS의 가장 강한 달은 1월(평균 +10.95%), 가장 약한 달은 9월(평균 -14.97%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.