Comparing Back to the side-by-side chart ↗
Oesterr. Post AG (POST.VI) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.80 | 31.25 | 30.80 | 31.15 | +0.16% | 22,185 |
| 2026-10-15 | 31.05 | 31.35 | 30.90 | 31.10 | +0.16% | 15,922 |
| 2026-10-14 | 31.00 | 31.20 | 30.80 | 31.05 | -0.16% | 18,864 |
| 2026-10-13 | 30.90 | 31.25 | 30.80 | 31.10 | +0.81% | 22,707 |
| 2026-10-12 | 30.80 | 31.10 | 30.80 | 30.85 | +0.16% | 11,041 |
| 2026-10-09 | 31.15 | 31.15 | 30.80 | 30.80 | -0.16% | 11,762 |
| 2026-10-08 | 30.75 | 31.00 | 30.55 | 30.85 | +0.49% | 21,309 |
| 2026-10-07 | 30.85 | 30.90 | 30.55 | 30.70 | -0.32% | 15,690 |
| 2026-10-06 | 30.60 | 31.05 | 30.45 | 30.80 | +0.98% | 27,483 |
| 2026-10-05 | 30.75 | 30.85 | 30.35 | 30.50 | -0.81% | 33,010 |
| 2026-10-02 | 30.70 | 31.00 | 30.55 | 30.75 | +0.82% | 20,344 |
| 2026-10-01 | 30.80 | 30.90 | 30.20 | 30.50 | -1.13% | 60,821 |
| 2026-09-30 | 31.35 | 31.40 | 30.85 | 30.85 | -0.96% | 41,102 |
| 2026-09-29 | 31.10 | 31.35 | 31.00 | 31.15 | +0.32% | 19,118 |
| 2026-09-28 | 31.30 | 31.50 | 31.05 | 31.05 | -0.80% | 25,128 |
| 2026-09-25 | 31.00 | 31.30 | 30.95 | 31.30 | +0.97% | 18,439 |
| 2026-09-24 | 31.00 | 31.55 | 30.85 | 31.00 | +0.49% | 29,293 |
| 2026-09-23 | 31.20 | 31.35 | 30.70 | 30.85 | -0.96% | 29,448 |
| 2026-09-22 | 31.40 | 31.60 | 31.15 | 31.15 | -0.64% | 14,516 |
| 2026-09-21 | 31.40 | 31.80 | 31.20 | 31.35 | -0.48% | 38,097 |
| 2026-09-18 | 31.40 | 31.50 | 31.20 | 31.50 | +0.16% | 44,801 |
| 2026-09-17 | 31.50 | 31.55 | 31.05 | 31.45 | +1.29% | 22,434 |
| 2026-09-16 | 31.20 | 31.50 | 31.05 | 31.05 | -0.32% | 19,740 |
| 2026-09-15 | 31.75 | 31.75 | 31.15 | 31.15 | -1.42% | 38,933 |
| 2026-09-14 | 31.40 | 31.80 | 31.35 | 31.60 | +0.48% | 20,710 |
| 2026-09-11 | 31.65 | 31.85 | 31.30 | 31.45 | -0.79% | 33,056 |
| 2026-09-10 | 31.55 | 31.75 | 31.20 | 31.70 | +1.12% | 20,249 |
| 2026-09-09 | 31.70 | 31.90 | 31.30 | 31.35 | -1.72% | 25,562 |
| 2026-09-08 | 31.50 | 32.00 | 31.30 | 31.90 | +1.11% | 42,503 |
| 2026-09-07 | 31.60 | 31.85 | 31.20 | 31.55 | -0.16% | 25,714 |
| 2026-09-04 | 31.30 | 31.80 | 31.30 | 31.60 | +0.16% | 20,557 |
| 2026-09-03 | 31.30 | 31.55 | 31.05 | 31.55 | +0.80% | 22,233 |
| 2026-09-02 | 31.10 | 31.30 | 30.70 | 31.30 | +0.48% | 29,106 |
| 2026-09-01 | 31.00 | 31.35 | 30.95 | 31.15 | +0.32% | 23,746 |
| 2026-08-31 | 31.20 | 31.35 | 31.00 | 31.05 | -0.64% | 33,977 |
| 2026-08-28 | 31.10 | 31.35 | 31.10 | 31.25 | +0.16% | 17,501 |
| 2026-08-27 | 31.00 | 31.20 | 30.90 | 31.20 | +0.32% | 23,591 |
| 2026-08-26 | 30.90 | 31.40 | 30.90 | 31.10 | +0.00% | 20,866 |
| 2026-08-25 | 31.00 | 31.30 | 30.85 | 31.10 | +0.32% | 26,046 |
| 2026-08-24 | 30.95 | 31.15 | 30.80 | 31.00 | +0.00% | 15,655 |
| 2026-08-21 | 30.80 | 31.35 | 30.80 | 31.00 | +0.49% | 29,714 |
| 2026-08-20 | 30.85 | 31.35 | 30.80 | 30.85 | +0.16% | 36,953 |
| 2026-08-19 | 30.50 | 31.00 | 30.50 | 30.80 | +0.65% | 29,724 |
| 2026-08-18 | 30.85 | 30.95 | 30.60 | 30.60 | -0.33% | 42,987 |
| 2026-08-17 | 31.00 | 31.00 | 30.50 | 30.70 | -0.32% | 35,308 |
| 2026-08-14 | 31.05 | 31.05 | 30.75 | 30.80 | +0.16% | 20,007 |
| 2026-08-13 | 31.00 | 31.40 | 30.75 | 30.75 | -0.49% | 41,372 |
| 2026-08-12 | 31.10 | 31.15 | 30.80 | 30.90 | -0.48% | 28,457 |
| 2026-08-11 | 30.60 | 31.30 | 30.60 | 31.05 | +1.47% | 42,686 |
| 2026-08-10 | 31.00 | 31.10 | 30.15 | 30.60 | -0.65% | 96,757 |
| 2026-08-07 | 32.15 | 32.40 | 30.70 | 30.80 | -4.94% | 150,450 |
| 2026-08-06 | 32.50 | 32.75 | 32.25 | 32.40 | +0.47% | 29,753 |
| 2026-08-05 | 32.65 | 32.70 | 32.05 | 32.25 | -1.23% | 33,631 |
| 2026-08-04 | 32.65 | 32.90 | 32.50 | 32.65 | -0.46% | 29,536 |
| 2026-08-03 | 32.50 | 32.80 | 32.40 | 32.80 | +0.77% | 32,664 |
| 2026-07-31 | 32.50 | 32.70 | 32.00 | 32.55 | +0.00% | 35,114 |
| 2026-07-30 | 32.15 | 32.65 | 32.15 | 32.55 | +1.09% | 29,331 |
| 2026-07-29 | 32.20 | 32.30 | 31.80 | 32.20 | +0.00% | 18,462 |
| 2026-07-28 | 32.25 | 32.50 | 32.00 | 32.20 | +0.94% | 23,925 |
| 2026-07-27 | 32.65 | 32.65 | 31.90 | 31.90 | -1.09% | 29,787 |
| 2026-07-24 | 32.00 | 32.60 | 32.00 | 32.25 | +0.00% | 25,260 |
| 2026-07-23 | 32.60 | 32.70 | 32.25 | 32.25 | -0.77% | 24,123 |
| 2026-07-22 | 32.50 | 32.55 | 32.20 | 32.50 | +0.15% | 26,914 |
| 2026-07-21 | 32.55 | 32.65 | 32.05 | 32.45 | -0.31% | 29,349 |
| 2026-07-20 | 32.50 | 32.55 | 32.25 | 32.55 | +0.31% | 21,428 |
| 2026-07-17 | 32.15 | 32.70 | 32.00 | 32.45 | +0.46% | 30,031 |
| 2026-07-16 | 32.20 | 32.60 | 32.15 | 32.30 | +0.00% | 42,162 |
| 2026-07-15 | 31.90 | 32.35 | 31.80 | 32.30 | +0.47% | 24,675 |
| 2026-07-14 | 32.00 | 32.30 | 31.80 | 32.15 | +0.31% | 26,368 |
| 2026-07-13 | 31.80 | 32.25 | 31.60 | 32.05 | +0.47% | 18,656 |
| 2026-07-10 | 32.15 | 32.25 | 31.85 | 31.90 | -0.62% | 35,037 |
| 2026-07-09 | 31.85 | 32.10 | 31.35 | 32.10 | +1.74% | 42,593 |
| 2026-07-08 | 31.50 | 31.85 | 31.50 | 31.55 | -0.47% | 18,357 |
| 2026-07-07 | 31.55 | 32.00 | 31.25 | 31.70 | +0.79% | 26,904 |
| 2026-07-06 | 32.00 | 32.10 | 31.45 | 31.45 | -1.72% | 19,311 |
| 2026-07-03 | 32.15 | 32.15 | 31.65 | 32.00 | -0.31% | 24,543 |
| 2026-07-02 | 32.00 | 32.30 | 31.05 | 32.10 | +0.94% | 62,695 |
| 2026-07-01 | 31.00 | 31.80 | 30.85 | 31.80 | +2.58% | 32,304 |
| 2026-06-30 | 31.50 | 32.00 | 30.85 | 31.00 | -1.59% | 55,527 |
| 2026-06-29 | 31.85 | 32.05 | 31.20 | 31.50 | -1.10% | 23,030 |
| 2026-06-26 | 31.75 | 32.20 | 31.45 | 31.85 | +0.47% | 63,459 |
| 2026-06-25 | 31.05 | 31.75 | 31.05 | 31.70 | +2.09% | 35,178 |
| 2026-06-24 | 31.50 | 31.55 | 30.80 | 31.05 | -0.32% | 42,237 |
| 2026-06-23 | 31.65 | 31.65 | 31.00 | 31.15 | -1.11% | 33,037 |
| 2026-06-22 | 31.50 | 31.70 | 31.05 | 31.50 | -0.63% | 31,838 |
| 2026-06-19 | 31.80 | 31.80 | 31.40 | 31.70 | +0.32% | 35,351 |
| 2026-06-18 | 32.00 | 32.00 | 31.15 | 31.60 | -0.78% | 39,154 |
| 2026-06-17 | 31.60 | 31.85 | 31.30 | 31.85 | -0.16% | 32,934 |
| 2026-06-16 | 31.70 | 31.90 | 31.30 | 31.90 | +1.75% | 38,575 |
| 2026-06-15 | 32.30 | 32.30 | 31.35 | 31.35 | -2.64% | 39,432 |
| 2026-06-12 | 31.70 | 32.20 | 31.45 | 32.20 | +2.38% | 30,435 |
| 2026-06-11 | 31.60 | 31.95 | 31.15 | 31.45 | -0.94% | 39,406 |
| 2026-06-10 | 32.00 | 32.30 | 31.75 | 31.75 | +0.32% | 20,791 |
| 2026-06-09 | 31.80 | 32.25 | 31.65 | 31.65 | -0.94% | 17,931 |
| 2026-06-08 | 32.00 | 32.25 | 31.70 | 31.95 | -0.93% | 26,667 |
| 2026-06-05 | 32.40 | 32.50 | 32.00 | 32.25 | -0.46% | 26,139 |
| 2026-06-04 | 32.00 | 32.40 | 32.00 | 32.40 | +0.93% | 20,006 |
| 2026-06-03 | 31.85 | 32.45 | 31.85 | 32.10 | +0.16% | 29,837 |
| 2026-06-02 | 32.00 | 32.25 | 31.80 | 32.05 | +0.00% | 46,867 |
| 2026-06-01 | 32.15 | 32.25 | 31.70 | 32.05 | -0.62% | 40,017 |
| 2026-05-29 | 31.95 | 32.25 | 31.70 | 32.25 | +0.78% | 102,576 |
| 2026-05-28 | 32.55 | 32.55 | 31.70 | 32.00 | -1.54% | 36,746 |
| 2026-05-27 | 32.00 | 32.50 | 32.00 | 32.50 | +1.56% | 33,844 |
| 2026-05-26 | 31.50 | 32.35 | 31.50 | 32.00 | +1.27% | 33,986 |
| 2026-05-25 | 31.80 | 32.05 | 31.50 | 31.60 | -0.47% | 17,282 |
| 2026-05-22 | 31.40 | 31.85 | 31.40 | 31.75 | +0.47% | 38,345 |
| 2026-05-21 | 31.30 | 32.00 | 31.15 | 31.60 | +0.96% | 29,046 |
| 2026-05-20 | 31.20 | 31.30 | 30.60 | 31.30 | +0.81% | 32,273 |
| 2026-05-19 | 31.55 | 31.55 | 31.05 | 31.05 | -1.74% | 26,540 |
| 2026-05-18 | 30.90 | 31.65 | 30.80 | 31.60 | +1.94% | 42,569 |
| 2026-05-15 | 31.00 | 31.40 | 30.80 | 31.00 | -0.96% | 23,223 |
| 2026-05-14 | 31.00 | 31.30 | 30.75 | 31.30 | +1.62% | 19,038 |
| 2026-05-13 | 30.85 | 31.15 | 30.70 | 30.80 | -0.81% | 33,564 |
| 2026-05-12 | 31.10 | 31.45 | 30.90 | 31.05 | -0.64% | 43,222 |
| 2026-05-11 | 30.40 | 31.30 | 30.40 | 31.25 | +1.63% | 53,738 |
| 2026-05-08 | 31.00 | 31.00 | 30.20 | 30.75 | -0.81% | 65,824 |
| 2026-05-07 | 31.20 | 31.50 | 30.80 | 31.00 | -0.80% | 64,635 |
| 2026-05-06 | 31.20 | 31.60 | 31.15 | 31.25 | +0.64% | 28,969 |
| 2026-05-05 | 31.80 | 31.80 | 31.05 | 31.05 | -2.20% | 54,418 |
| 2026-05-04 | 32.20 | 32.40 | 31.60 | 31.75 | -0.94% | 45,339 |
| 2026-04-30 | 31.60 | 32.25 | 31.35 | 32.05 | +1.26% | 61,926 |
| 2026-04-29 | 33.20 | 33.20 | 31.65 | 31.65 | -4.52% | 64,279 |
| 2026-04-28 | 33.35 | 33.35 | 32.75 | 33.15 | +0.30% | 40,611 |
| 2026-04-27 | 33.50 | 33.65 | 33.00 | 33.05 | -0.45% | 25,217 |
| 2026-04-24 | 33.60 | 33.85 | 33.20 | 33.20 | -5.95% | 42,828 |
| 2026-04-23 | 35.20 | 35.75 | 35.10 | 35.30 | +0.57% | 56,030 |
| 2026-04-22 | 34.80 | 35.45 | 34.80 | 35.10 | +1.01% | 32,499 |
| 2026-04-21 | 35.10 | 35.35 | 34.65 | 34.75 | -0.71% | 89,877 |
| 2026-04-20 | 35.00 | 35.45 | 34.60 | 35.00 | -0.14% | 55,811 |
| 2026-04-17 | 34.50 | 35.10 | 34.50 | 35.05 | +1.59% | 48,978 |
| 2026-04-16 | 34.50 | 34.95 | 34.30 | 34.50 | -0.14% | 44,766 |
| 2026-04-15 | 34.30 | 34.80 | 34.30 | 34.55 | +1.47% | 84,883 |
| 2026-04-14 | 34.40 | 35.75 | 34.05 | 34.05 | -0.15% | 145,725 |
| 2026-04-13 | 35.45 | 35.50 | 33.70 | 34.10 | -5.41% | 179,273 |
| 2026-04-10 | 36.30 | 36.45 | 36.05 | 36.05 | -0.28% | 61,918 |
| 2026-04-09 | 35.30 | 36.15 | 35.30 | 36.15 | +1.97% | 55,912 |
| 2026-04-08 | 35.50 | 35.65 | 34.95 | 35.45 | +1.29% | 44,300 |
| 2026-04-07 | 35.00 | 35.50 | 34.70 | 35.00 | +0.00% | 59,798 |
| 2026-04-02 | 35.00 | 35.10 | 34.50 | 35.00 | +0.14% | 29,083 |
| 2026-04-01 | 34.65 | 35.15 | 34.60 | 34.95 | +1.60% | 52,625 |
| 2026-03-31 | 34.20 | 34.55 | 34.20 | 34.40 | +0.58% | 54,288 |
| 2026-03-30 | 34.40 | 34.40 | 33.80 | 34.20 | +0.59% | 62,453 |
| 2026-03-27 | 33.85 | 34.15 | 33.80 | 34.00 | +0.00% | 33,838 |
| 2026-03-26 | 34.35 | 34.50 | 33.85 | 34.00 | -0.73% | 46,541 |
| 2026-03-25 | 34.40 | 34.60 | 33.85 | 34.25 | +1.03% | 66,250 |
| 2026-03-24 | 33.85 | 34.10 | 33.65 | 33.90 | +0.59% | 32,249 |
| 2026-03-23 | 32.90 | 34.10 | 32.90 | 33.70 | -0.44% | 65,661 |
| 2026-03-20 | 34.30 | 34.40 | 33.75 | 33.85 | +0.15% | 323,213 |
| 2026-03-19 | 33.60 | 34.30 | 33.20 | 33.80 | +0.45% | 72,713 |
| 2026-03-18 | 33.30 | 33.85 | 33.30 | 33.65 | +1.51% | 34,549 |
| 2026-03-17 | 33.60 | 33.65 | 33.05 | 33.15 | -0.90% | 46,573 |
| 2026-03-16 | 33.65 | 33.85 | 32.60 | 33.45 | -0.30% | 63,874 |
| 2026-03-13 | 32.20 | 33.90 | 32.20 | 33.55 | +1.98% | 87,951 |
| 2026-03-12 | 34.50 | 34.50 | 32.20 | 32.90 | -2.37% | 93,816 |
| 2026-03-11 | 34.10 | 34.10 | 32.50 | 33.70 | -0.88% | 46,257 |
| 2026-03-10 | 34.30 | 34.55 | 34.00 | 34.00 | +1.04% | 37,859 |
| 2026-03-09 | 34.00 | 34.20 | 33.55 | 33.65 | -1.90% | 41,587 |
| 2026-03-06 | 34.50 | 34.50 | 33.50 | 34.30 | +0.15% | 51,581 |
| 2026-03-05 | 33.80 | 34.85 | 33.50 | 34.25 | +1.48% | 47,964 |
| 2026-03-04 | 33.60 | 34.10 | 33.55 | 33.75 | +0.00% | 57,323 |
| 2026-03-03 | 34.00 | 34.35 | 33.65 | 33.75 | -2.17% | 57,261 |
| 2026-03-02 | 34.25 | 34.80 | 32.50 | 34.50 | -1.71% | 66,306 |
| 2026-02-27 | 34.90 | 35.10 | 34.65 | 35.10 | +0.86% | 57,185 |
| 2026-02-26 | 35.00 | 35.20 | 34.55 | 34.80 | -0.85% | 39,045 |
| 2026-02-25 | 34.85 | 35.10 | 34.50 | 35.10 | +0.57% | 25,886 |
| 2026-02-24 | 35.05 | 35.15 | 34.80 | 34.90 | -1.13% | 30,449 |
| 2026-02-23 | 35.10 | 35.30 | 34.75 | 35.30 | +0.28% | 27,662 |
| 2026-02-20 | 35.10 | 35.20 | 34.85 | 35.20 | +0.00% | 32,345 |
| 2026-02-19 | 35.10 | 35.30 | 35.00 | 35.20 | -0.42% | 21,745 |
| 2026-02-18 | 34.60 | 35.35 | 34.55 | 35.35 | +1.73% | 59,751 |
| 2026-02-17 | 34.80 | 34.80 | 34.35 | 34.75 | +0.43% | 21,584 |
| 2026-02-16 | 34.80 | 34.90 | 34.45 | 34.60 | -0.29% | 27,233 |
| 2026-02-13 | 34.25 | 34.80 | 34.05 | 34.70 | +0.73% | 27,249 |
| 2026-02-12 | 34.35 | 34.75 | 34.20 | 34.45 | -0.43% | 45,979 |
| 2026-02-11 | 34.25 | 34.60 | 34.05 | 34.60 | +1.02% | 31,775 |
| 2026-02-10 | 34.80 | 34.80 | 34.10 | 34.25 | -0.87% | 38,263 |
| 2026-02-09 | 34.20 | 34.60 | 34.00 | 34.55 | +1.02% | 30,269 |
| 2026-02-06 | 34.00 | 34.35 | 33.50 | 34.20 | +0.59% | 59,996 |
| 2026-02-05 | 33.90 | 34.80 | 33.50 | 34.00 | +0.59% | 62,192 |
| 2026-02-04 | 33.25 | 33.80 | 33.25 | 33.80 | +0.90% | 31,795 |
| 2026-02-03 | 33.00 | 33.50 | 32.90 | 33.50 | +1.52% | 35,977 |
| 2026-02-02 | 32.95 | 33.40 | 32.75 | 33.00 | +0.15% | 60,463 |
| 2026-01-30 | 33.05 | 33.20 | 32.90 | 32.95 | -1.05% | 40,399 |
| 2026-01-29 | 33.05 | 33.30 | 32.95 | 33.30 | +0.91% | 42,919 |
| 2026-01-28 | 32.85 | 33.00 | 32.65 | 33.00 | +0.15% | 35,608 |
| 2026-01-27 | 32.75 | 32.95 | 32.40 | 32.95 | +0.46% | 28,573 |
| 2026-01-26 | 32.45 | 32.85 | 32.40 | 32.80 | +1.08% | 31,310 |
| 2026-01-23 | 32.70 | 32.70 | 32.40 | 32.45 | -1.07% | 19,341 |
| 2026-01-22 | 32.30 | 32.85 | 32.25 | 32.80 | +1.71% | 44,274 |
| 2026-01-21 | 32.20 | 32.50 | 32.00 | 32.25 | -0.31% | 25,536 |
| 2026-01-20 | 32.60 | 32.70 | 32.20 | 32.35 | -1.22% | 40,372 |
| 2026-01-19 | 32.50 | 32.75 | 32.40 | 32.75 | +0.15% | 22,415 |
| 2026-01-16 | 32.70 | 32.90 | 32.15 | 32.70 | -0.61% | 27,381 |
| 2026-01-15 | 32.40 | 32.90 | 32.15 | 32.90 | +1.86% | 78,206 |
| 2026-01-14 | 32.40 | 32.40 | 31.95 | 32.30 | -0.31% | 22,989 |
| 2026-01-13 | 32.25 | 32.40 | 31.95 | 32.40 | +0.47% | 40,351 |
| 2026-01-12 | 31.80 | 32.30 | 31.80 | 32.25 | +1.26% | 34,293 |
| 2026-01-09 | 32.30 | 32.40 | 31.85 | 31.85 | -1.24% | 30,895 |
| 2026-01-08 | 31.95 | 32.25 | 31.80 | 32.25 | +0.94% | 57,709 |
| 2026-01-07 | 31.80 | 32.00 | 31.60 | 31.95 | +0.16% | 44,352 |
| 2026-01-06 | 31.80 | 31.90 | 31.60 | 31.90 | +0.63% | 27,530 |
| 2026-01-05 | 31.35 | 31.70 | 31.20 | 31.70 | +1.12% | 54,092 |
| 2026-01-02 | 31.00 | 31.35 | 30.70 | 31.35 | +0.80% | 32,715 |
| 2025-12-30 | 30.50 | 31.15 | 30.50 | 31.10 | +1.14% | 50,452 |
| 2025-12-29 | 30.90 | 31.00 | 30.50 | 30.75 | -0.16% | 50,053 |
| 2025-12-23 | 30.85 | 30.95 | 30.60 | 30.80 | -0.16% | 23,755 |
| 2025-12-22 | 31.05 | 31.15 | 30.55 | 30.85 | -0.64% | 37,698 |
| 2025-12-19 | 30.80 | 31.20 | 30.20 | 31.05 | +0.16% | 83,246 |
| 2025-12-18 | 30.80 | 31.00 | 30.60 | 31.00 | +0.49% | 49,578 |
| 2025-12-17 | 30.70 | 31.00 | 30.65 | 30.85 | +0.00% | 21,744 |
| 2025-12-16 | 31.00 | 31.10 | 30.65 | 30.85 | +0.49% | 33,695 |
| 2025-12-15 | 31.10 | 31.15 | 30.55 | 30.70 | -1.29% | 52,501 |
| 2025-12-12 | 31.00 | 31.10 | 30.60 | 31.10 | +0.32% | 33,412 |
| 2025-12-11 | 30.65 | 31.00 | 30.50 | 31.00 | +1.31% | 23,697 |
| 2025-12-10 | 30.75 | 30.85 | 30.40 | 30.60 | -1.13% | 19,690 |
| 2025-12-09 | 31.00 | 31.15 | 30.75 | 30.95 | -0.16% | 41,390 |
| 2025-12-08 | 30.80 | 31.00 | 30.75 | 31.00 | +0.00% | 16,925 |
| 2025-12-05 | 31.10 | 31.20 | 30.85 | 31.00 | -0.32% | 31,883 |
| 2025-12-04 | 30.75 | 31.10 | 30.55 | 31.10 | +1.30% | 41,947 |
| 2025-12-03 | 30.80 | 30.85 | 30.40 | 30.70 | -0.32% | 18,617 |
| 2025-12-02 | 30.70 | 30.80 | 30.50 | 30.80 | +0.49% | 40,336 |
| 2025-12-01 | 30.50 | 30.65 | 30.35 | 30.65 | +0.49% | 22,813 |
| 2025-11-28 | 30.50 | 30.60 | 30.25 | 30.50 | +0.49% | 23,784 |
| 2025-11-27 | 30.40 | 30.45 | 30.15 | 30.35 | +0.00% | 12,050 |
| 2025-11-26 | 30.15 | 30.35 | 29.95 | 30.35 | +0.66% | 29,853 |
| 2025-11-25 | 30.20 | 30.20 | 29.75 | 30.15 | +0.00% | 37,155 |
| 2025-11-24 | 29.60 | 30.15 | 29.60 | 30.15 | +1.86% | 68,266 |
| 2025-11-21 | 29.90 | 29.95 | 29.55 | 29.60 | -1.00% | 20,309 |
| 2025-11-20 | 30.20 | 30.20 | 29.90 | 29.90 | -0.99% | 30,159 |
| 2025-11-19 | 30.00 | 30.20 | 29.65 | 30.20 | +2.03% | 31,853 |
| 2025-11-18 | 30.30 | 30.30 | 29.60 | 29.60 | -1.33% | 41,035 |
| 2025-11-17 | 30.25 | 30.40 | 30.00 | 30.00 | -0.83% | 34,233 |
| 2025-11-14 | 30.40 | 30.40 | 30.10 | 30.25 | -0.17% | 26,635 |
| 2025-11-13 | 30.40 | 30.55 | 29.90 | 30.30 | -0.66% | 32,167 |
| 2025-11-12 | 30.60 | 31.25 | 29.75 | 30.50 | -0.81% | 84,861 |
| 2025-11-11 | 30.20 | 30.75 | 30.10 | 30.75 | +1.82% | 30,626 |
| 2025-11-10 | 30.10 | 30.30 | 30.00 | 30.20 | +0.50% | 22,231 |
| 2025-11-07 | 30.15 | 30.40 | 29.90 | 30.05 | -0.33% | 26,206 |
| 2025-11-06 | 29.85 | 30.25 | 29.85 | 30.15 | +0.00% | 22,188 |
| 2025-11-05 | 30.20 | 30.20 | 29.85 | 30.15 | +0.17% | 17,150 |
| 2025-11-04 | 30.00 | 30.25 | 29.80 | 30.10 | +0.50% | 59,757 |
| 2025-11-03 | 30.20 | 30.20 | 29.95 | 29.95 | -0.17% | 18,688 |
| 2025-10-31 | 29.90 | 30.20 | 29.85 | 30.00 | +0.17% | 26,715 |
| 2025-10-30 | 30.00 | 30.15 | 29.85 | 29.95 | -0.17% | 21,149 |
| 2025-10-29 | 29.80 | 30.20 | 29.80 | 30.00 | +0.17% | 34,138 |
| 2025-10-28 | 30.10 | 30.10 | 29.65 | 29.95 | +0.34% | 22,049 |
| 2025-10-27 | 29.80 | 30.05 | 29.70 | 29.85 | +0.51% | 35,395 |
| 2025-10-24 | 30.60 | 30.75 | 29.70 | 29.70 | -3.73% | 81,785 |
| 2025-10-23 | 29.70 | 30.85 | 29.70 | 30.85 | +3.87% | 96,450 |
| 2025-10-22 | 29.60 | 29.80 | 29.55 | 29.70 | +0.00% | 112,496 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+7.76%). 가장 약한 달: 4월 (-7.45%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Oesterr. Post AG (POST.VI)의 최근 종가는 얼마입니까?
2026-10-16 기준 31.15. Closelook 데이터 레이크의 일별 가격 기록 기준.
POST.VI의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 36.45, 최저 29.30 (2026-10-16 기준).
Oesterr. Post AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 POST.VI의 가장 강한 달은 2월(평균 +7.76%), 가장 약한 달은 4월(평균 -7.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.