시장 데이터를 불러오는 중
전체 종목
폴라리스AI 과거 주가
039980.KQ · KOSDAQ
주요 제품·사업: TRS통신, Kipling Bag외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039980.KQ · KOSDAQ
주요 제품·사업: TRS통신, Kipling Bag외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,060 | ₩5,240 | ₩4,905 | ₩4,980 | -1.58% | 5.2만 |
| 2026.10.07 | ₩5,220 | ₩5,290 | ₩5,000 | ₩5,080 | -2.68% | 4.8만 |
| 2026.10.06 | ₩5,150 | ₩5,280 | ₩5,130 | ₩5,210 | +1.17% | 6만 |
| 2026.10.02 | ₩5,190 | ₩5,190 | ₩5,060 | ₩5,080 | -2.12% | 4.8만 |
| 2026.10.01 | ₩4,960 | ₩5,100 | ₩4,850 | ₩5,080 | +2.42% | 5.6만 |
| 2026.09.30 | ₩4,975 | ₩5,000 | ₩4,860 | ₩4,890 | -1.71% | 5만 |
| 2026.09.29 | ₩5,010 | ₩5,010 | ₩4,790 | ₩4,895 | -2.30% | 7.5만 |
| 2026.09.28 | ₩5,030 | ₩5,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,955 |
| ₩4,990 |
| -0.80% |
| 5.2만 |
| 2026.09.23 | ₩5,130 | ₩5,180 | ₩4,950 | ₩4,980 | -2.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,200 | ₩5,430 | ₩5,100 | ₩5,110 | -1.73% | 14.8만 |
|---|
| 2026.09.21 | ₩5,130 | ₩5,190 | ₩5,010 | ₩5,030 | -1.95% | 4.8만 |
|---|
| 2026.09.18 | ₩5,190 | ₩5,240 | ₩5,040 | ₩5,080 | -2.12% | 9.5만 |
|---|
| 2026.09.17 | ₩5,090 | ₩5,100 | ₩4,995 | ₩5,020 | -1.38% | 5.1만 |
|---|
| 2026.09.16 | ₩5,150 | ₩5,170 | ₩5,010 | ₩5,090 | -1.17% | 4.2만 |
|---|
| 2026.09.15 | ₩4,955 | ₩5,420 | ₩4,955 | ₩5,130 | +3.53% | 22.5만 |
|---|
| 2026.09.14 | ₩5,060 | ₩5,080 | ₩4,885 | ₩4,945 | -2.27% | 7.3만 |
|---|
| 2026.09.11 | ₩5,110 | ₩5,300 | ₩5,080 | ₩5,100 | -0.20% | 8.3만 |
|---|
| 2026.09.10 | ₩5,280 | ₩5,280 | ₩5,110 | ₩5,210 | -1.33% | 6.2만 |
|---|
| 2026.09.09 | ₩5,230 | ₩5,330 | ₩5,180 | ₩5,270 | +0.76% | 7.7만 |
|---|
| 2026.09.08 | ₩5,390 | ₩5,420 | ₩5,190 | ₩5,220 | -3.15% | 10.6만 |
|---|
| 2026.09.07 | ₩5,490 | ₩5,490 | ₩5,300 | ₩5,360 | -2.37% | 11.6만 |
|---|
| 2026.09.04 | ₩5,440 | ₩5,530 | ₩5,340 | ₩5,400 | -0.74% | 28.8만 |
|---|
| 2026.09.03 | ₩5,290 | ₩6,010 | ₩5,050 | ₩5,320 | +0.57% | 186.2만 |
|---|
| 2026.09.02 | ₩5,230 | ₩5,230 | ₩5,000 | ₩5,000 | -4.40% | 9.3만 |
|---|
| 2026.09.01 | ₩5,350 | ₩5,420 | ₩5,220 | ₩5,270 | -1.50% | 7.6만 |
|---|
| 2026.08.31 | ₩5,400 | ₩5,400 | ₩5,070 | ₩5,360 | -0.74% | 13.1만 |
|---|
| 2026.08.28 | ₩5,770 | ₩5,970 | ₩5,460 | ₩5,500 | -4.68% | 23.7만 |
|---|
| 2026.08.27 | ₩5,880 | ₩6,000 | ₩5,690 | ₩5,710 | -2.89% | 20.9만 |
|---|
| 2026.08.26 | ₩5,820 | ₩5,860 | ₩5,670 | ₩5,730 | -1.55% | 13.3만 |
|---|
| 2026.08.25 | ₩5,760 | ₩6,000 | ₩5,670 | ₩5,840 | +1.39% | 28.2만 |
|---|
| 2026.08.24 | ₩5,850 | ₩6,400 | ₩5,650 | ₩5,900 | +0.85% | 189.3만 |
|---|
| 2026.08.21 | ₩5,550 | ₩6,350 | ₩5,540 | ₩5,910 | +6.49% | 181만 |
|---|
| 2026.08.20 | ₩5,400 | ₩5,550 | ₩5,330 | ₩5,410 | +0.19% | 14.8만 |
|---|
| 2026.08.19 | ₩5,540 | ₩5,630 | ₩5,090 | ₩5,400 | -2.53% | 15만 |
|---|
| 2026.08.18 | ₩5,930 | ₩6,190 | ₩5,560 | ₩5,660 | -4.55% | 20.2만 |
|---|
| 2026.08.14 | ₩6,030 | ₩6,150 | ₩5,820 | ₩5,930 | -1.66% | 20.1만 |
|---|
| 2026.08.13 | ₩6,230 | ₩6,440 | ₩5,940 | ₩6,030 | -3.21% | 36.5만 |
|---|
| 2026.08.12 | ₩6,410 | ₩6,580 | ₩6,260 | ₩6,280 | -2.03% | 57.6만 |
|---|
| 2026.08.11 | ₩6,280 | ₩6,840 | ₩6,010 | ₩6,340 | +0.96% | 151.3만 |
|---|
| 2026.08.10 | ₩6,410 | ₩6,700 | ₩6,330 | ₩6,350 | -0.94% | 113.1만 |
|---|
| 2026.08.07 | ₩6,000 | ₩7,100 | ₩5,660 | ₩6,470 | +7.83% | 933.6만 |
|---|
| 2026.08.06 | ₩5,650 | ₩6,500 | ₩5,560 | ₩5,910 | +4.60% | 527만 |
|---|
| 2026.08.05 | ₩5,390 | ₩6,260 | ₩5,220 | ₩5,610 | +4.08% | 405.5만 |
|---|
| 2026.08.04 | ₩5,910 | ₩5,910 | ₩5,220 | ₩5,330 | -9.81% | 164만 |
|---|
| 2026.08.03 | ₩4,900 | ₩5,340 | ₩4,535 | ₩5,080 | +3.67% | 346.4만 |
|---|
| 2026.07.31 | ₩4,465 | ₩4,910 | ₩4,450 | ₩4,540 | +1.68% | 66.9만 |
|---|
| 2026.07.30 | ₩4,595 | ₩5,300 | ₩4,280 | ₩4,295 | -6.53% | 197.9만 |
|---|
| 2026.07.29 | ₩5,300 | ₩6,020 | ₩4,315 | ₩4,620 | -12.83% | 406.5만 |
|---|
| 2026.07.28 | ₩5,010 | ₩6,100 | ₩4,765 | ₩5,250 | +4.79% | 707.1만 |
|---|
| 2026.07.27 | ₩5,160 | ₩5,450 | ₩4,535 | ₩4,865 | -5.72% | 519.6만 |
|---|
| 2026.07.24 | ₩5,180 | ₩5,210 | ₩4,400 | ₩4,490 | -13.32% | 101.3만 |
|---|
| 2026.07.23 | ₩4,100 | ₩5,180 | ₩4,100 | ₩5,180 | +26.34% | 84.5만 |
|---|
| 2026.07.22 | ₩3,905 | ₩4,350 | ₩3,905 | ₩3,985 | +2.05% | 17.8만 |
|---|
| 2026.07.21 | ₩3,850 | ₩4,155 | ₩3,760 | ₩3,870 | +0.52% | 9.3만 |
|---|
| 2026.07.20 | ₩3,915 | ₩4,085 | ₩3,850 | ₩3,900 | -0.38% | 9.1만 |
|---|
| 2026.07.16 | ₩4,260 | ₩4,350 | ₩4,040 | ₩4,085 | -4.11% | 6.7만 |
|---|
| 2026.07.15 | ₩4,195 | ₩4,400 | ₩4,195 | ₩4,300 | +2.50% | 7.1만 |
|---|
| 2026.07.14 | ₩4,005 | ₩4,265 | ₩3,950 | ₩4,160 | +3.87% | 10.2만 |
|---|
| 2026.07.13 | ₩4,500 | ₩4,655 | ₩4,145 | ₩4,145 | -7.89% | 9.6만 |
|---|
| 2026.07.10 | ₩4,210 | ₩4,630 | ₩4,210 | ₩4,535 | +7.72% | 10.4만 |
|---|
| 2026.07.09 | ₩4,245 | ₩4,410 | ₩4,155 | ₩4,245 | 0.00% | 4.9만 |
|---|
| 2026.07.08 | ₩4,300 | ₩4,535 | ₩4,225 | ₩4,285 | -0.35% | 9.4만 |
|---|
| 2026.07.07 | ₩4,560 | ₩4,665 | ₩4,370 | ₩4,375 | -4.06% | 5.7만 |
|---|
| 2026.07.06 | ₩4,595 | ₩4,685 | ₩4,370 | ₩4,560 | -0.76% | 5.4만 |
|---|
| 2026.07.03 | ₩4,410 | ₩4,620 | ₩4,215 | ₩4,595 | +4.20% | 10만 |
|---|
| 2026.07.02 | ₩4,700 | ₩4,700 | ₩4,370 | ₩4,410 | -6.17% | 7.7만 |
|---|
| 2026.07.01 | ₩4,705 | ₩4,785 | ₩4,510 | ₩4,725 | +0.43% | 5.4만 |
|---|
| 2026.06.30 | ₩4,775 | ₩4,865 | ₩4,575 | ₩4,590 | -3.87% | 7.2만 |
|---|
| 2026.06.29 | ₩4,230 | ₩4,800 | ₩4,230 | ₩4,780 | +13.00% | 12.3만 |
|---|
| 2026.06.26 | ₩4,485 | ₩4,670 | ₩4,155 | ₩4,270 | -4.79% | 15.6만 |
|---|
| 2026.06.25 | ₩4,915 | ₩5,040 | ₩4,420 | ₩4,505 | -8.34% | 13.7만 |
|---|
| 2026.06.24 | ₩4,940 | ₩5,070 | ₩4,800 | ₩4,900 | -0.81% | 11.6만 |
|---|
| 2026.06.23 | ₩5,160 | ₩5,420 | ₩4,925 | ₩4,940 | -4.26% | 18.5만 |
|---|
| 2026.06.22 | ₩5,550 | ₩5,560 | ₩5,230 | ₩5,270 | -5.05% | 11.6만 |
|---|
| 2026.06.19 | ₩5,940 | ₩5,980 | ₩5,440 | ₩5,600 | -5.72% | 27.4만 |
|---|
| 2026.06.18 | ₩6,310 | ₩6,380 | ₩5,930 | ₩5,940 | -5.86% | 17.2만 |
|---|
| 2026.06.17 | ₩6,350 | ₩6,430 | ₩6,200 | ₩6,310 | -0.63% | 11만 |
|---|
| 2026.06.16 | ₩6,610 | ₩6,800 | ₩6,320 | ₩6,350 | -3.93% | 9.9만 |
|---|
| 2026.06.15 | ₩6,640 | ₩6,860 | ₩6,580 | ₩6,600 | -0.60% | 11.7만 |
|---|
| 2026.06.12 | ₩6,520 | ₩6,880 | ₩6,470 | ₩6,480 | -0.61% | 19만 |
|---|
| 2026.06.11 | ₩6,210 | ₩6,520 | ₩6,170 | ₩6,370 | +2.58% | 11.7만 |
|---|
| 2026.06.10 | ₩6,500 | ₩6,700 | ₩6,250 | ₩6,330 | -2.62% | 16 |
|---|
| 2026.06.09 | ₩6,200 | ₩7,180 | ₩6,200 | ₩6,620 | +6.77% | 38.3만 |
|---|
| 2026.06.08 | ₩6,100 | ₩6,600 | ₩6,100 | ₩6,200 | +1.64% | 21.1만 |
|---|
| 2026.06.05 | ₩7,300 | ₩7,600 | ₩6,790 | ₩6,790 | -6.99% | 42.1만 |
|---|
| 2026.06.04 | ₩6,960 | ₩8,595 | ₩6,920 | ₩7,300 | +4.89% | 237.6만 |
|---|
| 2026.06.02 | ₩7,780 | ₩7,950 | ₩7,000 | ₩7,050 | -9.38% | 39.4만 |
|---|
| 2026.06.01 | ₩8,510 | ₩8,590 | ₩7,750 | ₩7,780 | -8.58% | 54.7만 |
|---|
| 2026.05.29 | ₩8,740 | ₩9,100 | ₩8,300 | ₩8,430 | -3.55% | 99.7만 |
|---|
| 2026.05.28 | ₩8,290 | ₩9,490 | ₩8,150 | ₩8,340 | +0.60% | 226.1만 |
|---|
| 2026.05.27 | ₩8,900 | ₩8,950 | ₩8,150 | ₩8,150 | -8.43% | 34.5만 |
|---|
| 2026.05.26 | ₩8,640 | ₩9,240 | ₩8,440 | ₩8,900 | +3.01% | 99.3만 |
|---|
| 2026.05.22 | ₩8,590 | ₩9,060 | ₩8,420 | ₩8,470 | -1.40% | 57.8만 |
|---|
| 2026.05.21 | ₩8,350 | ₩9,100 | ₩8,260 | ₩8,460 | +1.32% | 64.5만 |
|---|
| 2026.05.20 | ₩7,990 | ₩8,900 | ₩7,980 | ₩8,050 | +0.75% | 88만 |
|---|
| 2026.05.19 | ₩7,680 | ₩9,400 | ₩7,620 | ₩8,250 | +7.42% | 280.8만 |
|---|
| 2026.05.18 | ₩8,100 | ₩8,220 | ₩7,700 | ₩8,000 | -1.23% | 28.7만 |
|---|
| 2026.05.15 | ₩9,150 | ₩9,410 | ₩8,150 | ₩8,300 | -9.29% | 96.6만 |
|---|
| 2026.05.14 | ₩8,000 | ₩9,940 | ₩7,870 | ₩9,140 | +14.25% | 677.4만 |
|---|
| 2026.05.13 | ₩8,500 | ₩8,760 | ₩8,000 | ₩8,000 | -5.88% | 46.5만 |
|---|
| 2026.05.12 | ₩9,180 | ₩9,500 | ₩8,270 | ₩8,430 | -8.17% | 112.9만 |
|---|
| 2026.05.11 | ₩8,570 | ₩10,090 | ₩8,570 | ₩9,020 | +5.25% | 520.6만 |
|---|
| 2026.05.08 | ₩8,090 | ₩10,250 | ₩7,750 | ₩8,540 | +5.56% | 627.1만 |
|---|
| 2026.05.07 | ₩8,010 | ₩8,570 | ₩7,820 | ₩7,950 | -0.75% | 103.3만 |
|---|
| 2026.05.06 | ₩8,960 | ₩9,160 | ₩8,100 | ₩8,110 | -9.49% | 91만 |
|---|
| 2026.05.04 | ₩9,250 | ₩10,030 | ₩8,810 | ₩9,200 | -0.54% | 155.5만 |
|---|
| 2026.04.30 | ₩9,890 | ₩11,990 | ₩8,890 | ₩9,300 | -5.97% | 974.4만 |
|---|
| 2026.04.29 | ₩8,600 | ₩9,630 | ₩8,530 | ₩9,630 | +11.98% | 120.8만 |
|---|
| 2026.04.28 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩7,405 | ₩7,405 | ₩7,405 | ₩7,405 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,255 | ₩8,875 | ₩7,220 | ₩7,405 | +2.07% | 241.9만 |
|---|
| 2026.04.03 | ₩7,450 | ₩7,700 | ₩7,175 | ₩7,265 | -2.48% | 26.8만 |
|---|
| 2026.04.02 | ₩8,150 | ₩8,220 | ₩7,300 | ₩7,430 | -8.83% | 38.3만 |
|---|
| 2026.04.01 | ₩8,100 | ₩8,125 | ₩7,900 | ₩8,085 | -0.19% | 16.9만 |
|---|
| 2026.03.31 | ₩7,650 | ₩7,955 | ₩7,475 | ₩7,825 | +2.29% | 17.7만 |
|---|
| 2026.03.30 | ₩7,950 | ₩8,085 | ₩7,565 | ₩7,795 | -1.95% | 17.2만 |
|---|
| 2026.03.27 | ₩8,190 | ₩8,255 | ₩7,945 | ₩8,380 | +2.32% | 24.3만 |
|---|
| 2026.03.26 | ₩8,880 | ₩8,885 | ₩8,355 | ₩8,380 | -5.63% | 23.8만 |
|---|
| 2026.03.25 | ₩8,690 | ₩8,855 | ₩8,570 | ₩8,775 | +0.98% | 27.3만 |
|---|
| 2026.03.24 | ₩8,755 | ₩9,145 | ₩8,500 | ₩8,525 | -2.63% | 53.2만 |
|---|
| 2026.03.23 | ₩9,210 | ₩9,360 | ₩8,610 | ₩8,615 | -6.46% | 51.1만 |
|---|
| 2026.03.20 | ₩10,000 | ₩10,225 | ₩9,330 | ₩9,360 | -6.40% | 122.3만 |
|---|
| 2026.03.19 | ₩10,500 | ₩10,650 | ₩9,750 | ₩9,760 | -7.05% | 155.6만 |
|---|
| 2026.03.18 | ₩11,075 | ₩12,125 | ₩10,700 | ₩11,100 | +0.23% | 873.7만 |
|---|
| 2026.03.17 | ₩9,680 | ₩12,450 | ₩9,025 | ₩11,075 | +14.41% | 2114.7만 |
|---|
| 2026.03.16 | ₩10,375 | ₩11,350 | ₩9,680 | ₩9,680 | -6.70% | 934.9만 |
|---|
| 2026.03.13 | ₩9,480 | ₩11,250 | ₩8,400 | ₩10,225 | +7.86% | 2030.8만 |
|---|
| 2026.03.12 | ₩6,685 | ₩8,775 | ₩6,620 | ₩8,775 | +31.26% | 631.2만 |
|---|
| 2026.03.11 | ₩6,635 | ₩6,920 | ₩6,610 | ₩6,750 | +1.73% | 8.8만 |
|---|
| 2026.03.10 | ₩6,520 | ₩6,700 | ₩6,500 | ₩6,610 | +1.38% | 7.3만 |
|---|
| 2026.03.09 | ₩6,500 | ₩6,520 | ₩6,180 | ₩6,390 | -1.69% | 10.7만 |
|---|
| 2026.03.06 | ₩6,665 | ₩6,950 | ₩6,555 | ₩6,745 | +1.20% | 11.7만 |
|---|
| 2026.03.05 | ₩6,250 | ₩6,900 | ₩6,250 | ₩6,875 | +10.00% | 23.8만 |
|---|
| 2026.03.04 | ₩6,855 | ₩6,855 | ₩5,935 | ₩6,195 | -9.63% | 35.9만 |
|---|
| 2026.03.03 | ₩7,255 | ₩7,420 | ₩6,880 | ₩6,880 | -5.17% | 23.2만 |
|---|
| 2026.02.27 | ₩7,725 | ₩7,725 | ₩7,455 | ₩7,465 | -3.37% | 14.6만 |
|---|
| 2026.02.26 | ₩7,850 | ₩7,925 | ₩7,685 | ₩7,725 | -1.59% | 15.7만 |
|---|
| 2026.02.25 | ₩8,025 | ₩8,050 | ₩7,800 | ₩7,825 | -2.49% | 16.4만 |
|---|
| 2026.02.24 | ₩8,010 | ₩8,060 | ₩7,825 | ₩7,975 | -0.44% | 14.3만 |
|---|
| 2026.02.23 | ₩8,190 | ₩8,225 | ₩8,010 | ₩8,055 | -1.65% | 14.9만 |
|---|
| 2026.02.20 | ₩8,385 | ₩8,750 | ₩8,075 | ₩8,115 | -3.22% | 19.2만 |
|---|
| 2026.02.19 | ₩8,220 | ₩8,490 | ₩8,220 | ₩8,465 | +2.98% | 11.5만 |
|---|
| 2026.02.13 | ₩8,505 | ₩8,505 | ₩8,175 | ₩8,220 | -3.35% | 18.2만 |
|---|
| 2026.02.12 | ₩8,685 | ₩8,725 | ₩8,250 | ₩8,535 | -1.73% | 7.5만 |
|---|
| 2026.02.11 | ₩8,815 | ₩8,900 | ₩8,590 | ₩8,655 | -1.82% | 5.6만 |
|---|
| 2026.02.10 | ₩8,575 | ₩8,945 | ₩8,575 | ₩8,770 | +2.27% | 11.7만 |
|---|
| 2026.02.09 | ₩8,470 | ₩8,745 | ₩8,460 | ₩8,575 | +1.24% | 9만 |
|---|
| 2026.02.06 | ₩8,500 | ₩8,500 | ₩8,130 | ₩8,390 | -1.29% | 12.3만 |
|---|
| 2026.02.05 | ₩8,980 | ₩8,985 | ₩8,575 | ₩8,585 | -4.40% | 13.1만 |
|---|
| 2026.02.04 | ₩8,965 | ₩9,050 | ₩8,855 | ₩9,000 | +0.39% | 9.8만 |
|---|
| 2026.02.03 | ₩8,935 | ₩9,220 | ₩8,865 | ₩9,050 | +1.29% | 10.9만 |
|---|
| 2026.02.02 | ₩9,160 | ₩9,160 | ₩8,775 | ₩8,850 | -3.38% | 12.3만 |
|---|
| 2026.01.30 | ₩9,485 | ₩9,550 | ₩9,135 | ₩9,160 | -3.43% | 18만 |
|---|
| 2026.01.29 | ₩9,530 | ₩9,700 | ₩9,285 | ₩9,490 | -0.42% | 17.6만 |
|---|
| 2026.01.28 | ₩9,525 | ₩9,640 | ₩9,455 | ₩9,520 | -0.05% | 22만 |
|---|
| 2026.01.27 | ₩9,370 | ₩9,825 | ₩9,285 | ₩9,455 | +0.91% | 32.8만 |
|---|
| 2026.01.26 | ₩9,500 | ₩9,535 | ₩9,265 | ₩9,410 | -0.95% | 20.3만 |
|---|
| 2026.01.23 | ₩9,050 | ₩9,650 | ₩9,050 | ₩9,465 | +4.59% | 39.9만 |
|---|
| 2026.01.22 | ₩9,130 | ₩9,350 | ₩8,955 | ₩9,000 | -1.42% | 20.5만 |
|---|
| 2026.01.21 | ₩9,300 | ₩9,315 | ₩8,890 | ₩9,100 | -2.15% | 25.9만 |
|---|
| 2026.01.20 | ₩8,635 | ₩10,500 | ₩8,475 | ₩9,340 | +8.16% | 303.2만 |
|---|
| 2026.01.19 | ₩8,550 | ₩8,610 | ₩8,445 | ₩8,500 | -0.58% | 20.4만 |
|---|
| 2026.01.16 | ₩8,600 | ₩8,955 | ₩8,565 | ₩8,600 | 0.00% | 18.5만 |
|---|
| 2026.01.15 | ₩8,510 | ₩8,900 | ₩8,080 | ₩8,570 | +0.71% | 30.9만 |
|---|
| 2026.01.14 | ₩8,575 | ₩8,615 | ₩8,410 | ₩8,510 | -0.76% | 9.5만 |
|---|
| 2026.01.13 | ₩8,590 | ₩8,675 | ₩8,485 | ₩8,575 | -0.17% | 10.5만 |
|---|
| 2026.01.12 | ₩8,705 | ₩8,925 | ₩8,530 | ₩8,615 | -1.03% | 10만 |
|---|
| 2026.01.09 | ₩8,630 | ₩8,870 | ₩8,555 | ₩8,705 | +0.87% | 7.8만 |
|---|
| 2026.01.08 | ₩9,025 | ₩9,025 | ₩8,670 | ₩8,670 | -3.93% | 15.1만 |
|---|
| 2026.01.07 | ₩9,090 | ₩9,110 | ₩8,875 | ₩9,090 | 0.00% | 13.2만 |
|---|
| 2026.01.06 | ₩9,270 | ₩9,300 | ₩9,075 | ₩9,090 | -1.94% | 11만 |
|---|
| 2026.01.05 | ₩9,350 | ₩9,515 | ₩9,155 | ₩9,270 | -0.86% | 13.8만 |
|---|
| 2026.01.02 | ₩8,945 | ₩9,350 | ₩8,945 | ₩9,340 | +4.42% | 11.6만 |
|---|
| 2025.12.30 | ₩8,920 | ₩9,055 | ₩8,850 | ₩8,940 | +0.22% | 8.3만 |
|---|
| 2025.12.29 | ₩8,730 | ₩9,075 | ₩8,730 | ₩9,020 | +3.32% | 9.2만 |
|---|
| 2025.12.26 | ₩8,990 | ₩9,115 | ₩8,750 | ₩8,800 | -2.11% | 10.9만 |
|---|
| 2025.12.24 | ₩9,200 | ₩9,375 | ₩8,945 | ₩8,990 | -2.28% | 8.7만 |
|---|
| 2025.12.23 | ₩9,590 | ₩9,590 | ₩9,145 | ₩9,200 | -4.07% | 15.6만 |
|---|
| 2025.12.22 | ₩9,465 | ₩9,695 | ₩9,465 | ₩9,590 | +1.32% | 6.5만 |
|---|
| 2025.12.19 | ₩9,310 | ₩9,850 | ₩9,100 | ₩9,465 | +1.66% | 12.3만 |
|---|
| 2025.12.18 | ₩9,400 | ₩9,440 | ₩8,670 | ₩9,300 | -1.06% | 4.8만 |
|---|
| 2025.12.17 | ₩9,355 | ₩10,250 | ₩9,325 | ₩9,400 | +0.48% | 22.7만 |
|---|
| 2025.12.16 | ₩9,820 | ₩9,875 | ₩9,240 | ₩9,310 | -5.19% | 16만 |
|---|
| 2025.12.15 | ₩9,875 | ₩9,965 | ₩9,820 | ₩9,820 | -0.56% | 7.1만 |
|---|
| 2025.12.12 | ₩9,985 | ₩10,050 | ₩9,895 | ₩10,050 | +0.65% | 8.5만 |
|---|
| 2025.12.11 | ₩10,175 | ₩10,175 | ₩9,895 | ₩9,985 | -1.87% | 12.5만 |
|---|
| 2025.12.10 | ₩9,825 | ₩10,800 | ₩9,690 | ₩10,000 | +1.78% | 53만 |
|---|
| 2025.12.09 | ₩9,880 | ₩9,995 | ₩9,790 | ₩9,830 | -0.51% | 9.6만 |
|---|
| 2025.12.08 | ₩9,960 | ₩10,100 | ₩9,885 | ₩9,980 | +0.20% | 6.5만 |
|---|
| 2025.12.05 | ₩10,025 | ₩10,075 | ₩9,955 | ₩9,960 | -0.65% | 8.5만 |
|---|
| 2025.12.04 | ₩10,325 | ₩10,325 | ₩10,025 | ₩10,100 | -2.18% | 5.1만 |
|---|
| 2025.12.03 | ₩10,325 | ₩10,325 | ₩10,100 | ₩10,325 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩10,150 | ₩10,300 | ₩10,050 | ₩10,300 | +1.48% | 5.8만 |
|---|
| 2025.12.01 | ₩10,400 | ₩10,450 | ₩10,050 | ₩10,125 | -2.64% | 6.5만 |
|---|
| 2025.11.28 | ₩9,805 | ₩10,250 | ₩9,800 | ₩10,225 | +4.28% | 7.9만 |
|---|
| 2025.11.27 | ₩9,875 | ₩9,955 | ₩9,765 | ₩9,800 | -0.76% | 4.6만 |
|---|
| 2025.11.26 | ₩9,660 | ₩9,885 | ₩9,635 | ₩9,885 | +2.33% | 3.5만 |
|---|
| 2025.11.25 | ₩9,650 | ₩9,915 | ₩9,535 | ₩9,610 | -0.41% | 6.7만 |
|---|
| 2025.11.24 | ₩9,705 | ₩9,800 | ₩9,535 | ₩9,615 | -0.93% | 5.9만 |
|---|
| 2025.11.21 | ₩9,780 | ₩9,850 | ₩9,630 | ₩9,650 | -1.33% | 8.7만 |
|---|
| 2025.11.20 | ₩9,730 | ₩10,175 | ₩9,730 | ₩10,100 | +3.80% | 7.2만 |
|---|
| 2025.11.19 | ₩9,685 | ₩9,840 | ₩9,540 | ₩9,705 | +0.21% | 10.1만 |
|---|
| 2025.11.18 | ₩9,975 | ₩10,100 | ₩9,600 | ₩9,685 | -2.91% | 23만 |
|---|
| 2025.11.17 | ₩10,425 | ₩10,525 | ₩10,025 | ₩10,075 | -3.36% | 15.8만 |
|---|
| 2025.11.14 | ₩10,775 | ₩10,950 | ₩10,325 | ₩10,350 | -3.94% | 12.7만 |
|---|
| 2025.11.13 | ₩10,925 | ₩11,050 | ₩10,875 | ₩10,950 | +0.23% | 5.5만 |
|---|
| 2025.11.12 | ₩10,800 | ₩11,100 | ₩10,725 | ₩11,025 | +2.08% | 8.5만 |
|---|
| 2025.11.11 | ₩11,100 | ₩11,300 | ₩10,600 | ₩10,750 | -3.15% | 11.6만 |
|---|
| 2025.11.10 | ₩10,725 | ₩11,050 | ₩10,625 | ₩11,050 | +3.03% | 8.1만 |
|---|
| 2025.11.07 | ₩10,975 | ₩11,200 | ₩10,600 | ₩10,700 | -2.51% | 17.6만 |
|---|
| 2025.11.06 | ₩11,525 | ₩11,700 | ₩11,150 | ₩11,250 | -2.39% | 9.7만 |
|---|
| 2025.11.05 | ₩11,750 | ₩11,850 | ₩11,050 | ₩11,375 | -3.19% | 28만 |
|---|
| 2025.11.04 | ₩12,000 | ₩12,125 | ₩11,775 | ₩11,925 | -0.63% | 19.2만 |
|---|
| 2025.11.03 | ₩11,750 | ₩12,275 | ₩11,725 | ₩11,975 | +1.91% | 40.3만 |
|---|
| 2025.10.31 | ₩11,275 | ₩11,825 | ₩11,275 | ₩11,550 | +2.44% | 16.5만 |
|---|
| 2025.10.30 | ₩11,800 | ₩11,825 | ₩11,250 | ₩11,275 | -4.45% | 24.3만 |
|---|
| 2025.10.29 | ₩12,000 | ₩12,000 | ₩11,750 | ₩11,800 | -1.67% | 15.3만 |
|---|
| 2025.10.28 | ₩11,650 | ₩11,925 | ₩11,575 | ₩11,725 | +0.64% | 16.9만 |
|---|
| 2025.10.27 | ₩11,575 | ₩11,800 | ₩11,525 | ₩11,650 | +0.65% | 15.4만 |
|---|
| 2025.10.24 | ₩11,600 | ₩11,825 | ₩11,450 | ₩11,525 | -0.65% | 16.5만 |
|---|
| 2025.10.23 | ₩11,875 | ₩11,875 | ₩11,475 | ₩11,500 | -3.16% | 15.6만 |
|---|
| 2025.10.22 | ₩11,900 | ₩11,925 | ₩11,600 | ₩11,875 | -0.21% | 12.8만 |
|---|
| 2025.10.21 | ₩11,900 | ₩12,100 | ₩11,700 | ₩11,775 | -1.05% | 18.2만 |
|---|
| 2025.10.20 | ₩11,750 | ₩11,900 | ₩11,675 | ₩11,850 | +0.85% | 19.5만 |
|---|
| 2025.10.17 | ₩12,025 | ₩12,100 | ₩11,675 | ₩11,750 | -2.29% | 24.1만 |
|---|
| 2025.10.16 | ₩12,300 | ₩12,450 | ₩12,000 | ₩12,025 | -2.24% | 24.4만 |
|---|
| 2025.10.15 | ₩12,225 | ₩12,350 | ₩12,100 | ₩12,350 | +1.02% | 12.3만 |
|---|
| 2025.10.14 | ₩12,625 | ₩12,650 | ₩11,900 | ₩12,125 | -3.96% | 23.2만 |
|---|
| 2025.10.13 | ₩12,575 | ₩12,675 | ₩12,250 | ₩12,500 | -0.60% | 16.9만 |
|---|
| 2025.10.10 | ₩12,850 | ₩12,925 | ₩12,625 | ₩12,775 | -0.58% | 19만 |
|---|