시장 데이터를 불러오는 중
전체 종목
폴라리스오피스 과거 주가
041020.KQ · KOSDAQ
주요 제품·사업: 시스템 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041020.KQ · KOSDAQ
주요 제품·사업: 시스템 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,180 | ₩3,180 | ₩3,040 | ₩3,045 | -4.25% | 10.2만 |
| 2026.10.07 | ₩3,250 | ₩3,260 | ₩3,020 | ₩3,140 | -3.38% | 16.8만 |
| 2026.10.06 | ₩3,220 | ₩3,270 | ₩3,190 | ₩3,250 | +0.93% | 21.2만 |
| 2026.10.02 | ₩3,130 | ₩3,215 | ₩3,130 | ₩3,190 | +1.92% | 16.3만 |
| 2026.10.01 | ₩3,060 | ₩3,170 | ₩3,050 | ₩3,155 | +3.10% | 17.1만 |
| 2026.09.30 | ₩3,085 | ₩3,140 | ₩3,065 | ₩3,095 | +0.32% | 11.1만 |
| 2026.09.29 | ₩3,115 | ₩3,245 | ₩3,030 | ₩3,090 | -0.80% | 24.4만 |
| 2026.09.28 | ₩3,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,010 |
| ₩3,155 |
| +4.47% |
| 31만 |
| 2026.09.23 | ₩3,025 | ₩3,080 | ₩3,010 | ₩3,020 | -0.17% | 10.8만 |
|---|
| 2026.09.22 | ₩3,045 | ₩3,135 | ₩3,010 | ₩3,020 | -0.82% | 20.3만 |
|---|
| 2026.09.21 | ₩3,060 | ₩3,060 | ₩3,000 | ₩3,015 | -1.47% | 6.9만 |
|---|
| 2026.09.18 | ₩3,100 | ₩3,110 | ₩3,000 | ₩3,010 | -2.90% | 9.9만 |
|---|
| 2026.09.17 | ₩3,035 | ₩3,085 | ₩3,010 | ₩3,070 | +1.15% | 10만 |
|---|
| 2026.09.16 | ₩3,025 | ₩3,085 | ₩2,955 | ₩3,060 | +1.16% | 11.6만 |
|---|
| 2026.09.15 | ₩3,020 | ₩3,070 | ₩3,000 | ₩3,025 | +0.17% | 17.8만 |
|---|
| 2026.09.14 | ₩2,990 | ₩3,040 | ₩2,900 | ₩3,020 | +1.00% | 11.6만 |
|---|
| 2026.09.11 | ₩3,055 | ₩3,085 | ₩3,000 | ₩3,020 | -1.15% | 8만 |
|---|
| 2026.09.10 | ₩2,980 | ₩3,100 | ₩2,945 | ₩3,070 | +3.02% | 16.2만 |
|---|
| 2026.09.09 | ₩2,960 | ₩3,025 | ₩2,960 | ₩3,005 | +1.52% | 7만 |
|---|
| 2026.09.08 | ₩3,015 | ₩3,045 | ₩2,980 | ₩2,980 | -1.16% | 9만 |
|---|
| 2026.09.07 | ₩3,045 | ₩3,060 | ₩2,985 | ₩3,015 | -0.99% | 10.3만 |
|---|
| 2026.09.04 | ₩2,950 | ₩3,040 | ₩2,910 | ₩3,015 | +2.20% | 19.4만 |
|---|
| 2026.09.03 | ₩2,900 | ₩2,970 | ₩2,845 | ₩2,870 | -1.03% | 21.2만 |
|---|
| 2026.09.02 | ₩2,960 | ₩2,980 | ₩2,880 | ₩2,885 | -2.53% | 9만 |
|---|
| 2026.09.01 | ₩2,975 | ₩3,030 | ₩2,945 | ₩2,990 | +0.50% | 16.7만 |
|---|
| 2026.08.31 | ₩2,955 | ₩2,995 | ₩2,860 | ₩2,995 | +1.35% | 21.4만 |
|---|
| 2026.08.28 | ₩2,980 | ₩3,030 | ₩2,950 | ₩3,005 | +0.84% | 21.3만 |
|---|
| 2026.08.27 | ₩2,955 | ₩3,020 | ₩2,925 | ₩2,935 | -0.68% | 13.3만 |
|---|
| 2026.08.26 | ₩3,000 | ₩3,045 | ₩2,940 | ₩2,950 | -1.67% | 12만 |
|---|
| 2026.08.25 | ₩2,880 | ₩3,015 | ₩2,805 | ₩3,000 | +4.17% | 21.9만 |
|---|
| 2026.08.24 | ₩2,890 | ₩3,010 | ₩2,855 | ₩2,895 | +0.17% | 33.7만 |
|---|
| 2026.08.21 | ₩2,965 | ₩3,000 | ₩2,845 | ₩2,890 | -2.53% | 20.4만 |
|---|
| 2026.08.20 | ₩2,960 | ₩3,000 | ₩2,905 | ₩3,000 | +1.35% | 14.1만 |
|---|
| 2026.08.19 | ₩2,885 | ₩2,970 | ₩2,850 | ₩2,900 | +0.52% | 24.7만 |
|---|
| 2026.08.18 | ₩3,110 | ₩3,130 | ₩2,980 | ₩2,985 | -4.02% | 27.9만 |
|---|
| 2026.08.14 | ₩3,095 | ₩3,180 | ₩3,015 | ₩3,100 | +0.16% | 21.3만 |
|---|
| 2026.08.13 | ₩3,210 | ₩3,210 | ₩3,060 | ₩3,065 | -4.52% | 37.3만 |
|---|
| 2026.08.12 | ₩3,215 | ₩3,230 | ₩3,125 | ₩3,175 | -1.24% | 23.1만 |
|---|
| 2026.08.11 | ₩3,185 | ₩3,225 | ₩3,105 | ₩3,215 | +0.94% | 30.9만 |
|---|
| 2026.08.10 | ₩3,105 | ₩3,200 | ₩3,070 | ₩3,175 | +2.25% | 40.2만 |
|---|
| 2026.08.07 | ₩3,180 | ₩3,180 | ₩3,050 | ₩3,070 | -3.46% | 30.6만 |
|---|
| 2026.08.06 | ₩3,120 | ₩3,230 | ₩3,070 | ₩3,155 | +1.12% | 66.9만 |
|---|
| 2026.08.05 | ₩3,185 | ₩3,205 | ₩3,115 | ₩3,130 | -1.73% | 62.4만 |
|---|
| 2026.08.04 | ₩3,065 | ₩3,100 | ₩2,945 | ₩3,095 | +0.98% | 89.8만 |
|---|
| 2026.08.03 | ₩2,815 | ₩2,895 | ₩2,740 | ₩2,840 | +0.89% | 33만 |
|---|
| 2026.07.31 | ₩2,600 | ₩2,805 | ₩2,600 | ₩2,795 | +7.50% | 45.3만 |
|---|
| 2026.07.30 | ₩2,355 | ₩2,710 | ₩2,355 | ₩2,520 | +7.01% | 62.3만 |
|---|
| 2026.07.29 | ₩2,780 | ₩2,840 | ₩2,520 | ₩2,575 | -7.37% | 71.2만 |
|---|
| 2026.07.28 | ₩2,995 | ₩3,085 | ₩2,720 | ₩2,735 | -8.68% | 133만 |
|---|
| 2026.07.27 | ₩3,020 | ₩3,200 | ₩2,900 | ₩2,945 | -2.48% | 225.9만 |
|---|
| 2026.07.24 | ₩3,000 | ₩3,050 | ₩2,835 | ₩2,845 | -5.17% | 74.2만 |
|---|
| 2026.07.23 | ₩2,785 | ₩3,200 | ₩2,750 | ₩3,085 | +10.77% | 401.7만 |
|---|
| 2026.07.22 | ₩2,685 | ₩2,800 | ₩2,685 | ₩2,690 | +0.19% | 24.9만 |
|---|
| 2026.07.21 | ₩2,605 | ₩2,695 | ₩2,520 | ₩2,620 | +0.58% | 24.2만 |
|---|
| 2026.07.20 | ₩2,695 | ₩2,760 | ₩2,600 | ₩2,650 | -1.67% | 24.2만 |
|---|
| 2026.07.16 | ₩2,765 | ₩2,840 | ₩2,700 | ₩2,720 | -1.63% | 21.7만 |
|---|
| 2026.07.15 | ₩2,700 | ₩2,875 | ₩2,700 | ₩2,825 | +4.63% | 38.9만 |
|---|
| 2026.07.14 | ₩2,700 | ₩2,795 | ₩2,610 | ₩2,675 | -0.93% | 26.2만 |
|---|
| 2026.07.13 | ₩2,935 | ₩3,025 | ₩2,760 | ₩2,760 | -5.96% | 32만 |
|---|
| 2026.07.10 | ₩2,825 | ₩2,970 | ₩2,825 | ₩2,960 | +4.78% | 22.3만 |
|---|
| 2026.07.09 | ₩2,840 | ₩2,885 | ₩2,735 | ₩2,815 | -0.88% | 30.9만 |
|---|
| 2026.07.08 | ₩2,900 | ₩3,005 | ₩2,815 | ₩2,840 | -2.07% | 29.7만 |
|---|
| 2026.07.07 | ₩2,990 | ₩3,080 | ₩2,940 | ₩2,975 | -0.50% | 28.5만 |
|---|
| 2026.07.06 | ₩3,195 | ₩3,410 | ₩3,020 | ₩3,055 | -4.38% | 26만 |
|---|
| 2026.07.03 | ₩3,025 | ₩3,265 | ₩2,920 | ₩3,195 | +5.62% | 76.5만 |
|---|
| 2026.07.02 | ₩3,010 | ₩3,150 | ₩2,915 | ₩3,020 | +0.33% | 35.2만 |
|---|
| 2026.07.01 | ₩3,120 | ₩3,165 | ₩3,030 | ₩3,045 | -2.40% | 34.2만 |
|---|
| 2026.06.30 | ₩3,065 | ₩3,185 | ₩3,065 | ₩3,140 | +2.45% | 50.4만 |
|---|
| 2026.06.29 | ₩2,655 | ₩3,215 | ₩2,650 | ₩3,125 | +17.70% | 109.4만 |
|---|
| 2026.06.26 | ₩2,740 | ₩2,765 | ₩2,570 | ₩2,710 | -1.09% | 94.4만 |
|---|
| 2026.06.25 | ₩2,910 | ₩3,010 | ₩2,720 | ₩2,795 | -3.95% | 89.3만 |
|---|
| 2026.06.24 | ₩2,965 | ₩3,050 | ₩2,880 | ₩2,920 | -1.52% | 49.2만 |
|---|
| 2026.06.23 | ₩3,045 | ₩3,110 | ₩2,955 | ₩2,965 | -2.63% | 75만 |
|---|
| 2026.06.22 | ₩3,100 | ₩3,185 | ₩3,060 | ₩3,065 | -1.13% | 41.1만 |
|---|
| 2026.06.19 | ₩3,210 | ₩3,240 | ₩3,070 | ₩3,140 | -2.18% | 78만 |
|---|
| 2026.06.18 | ₩3,350 | ₩3,365 | ₩3,190 | ₩3,200 | -4.48% | 69.7만 |
|---|
| 2026.06.17 | ₩3,285 | ₩3,465 | ₩3,215 | ₩3,350 | +1.98% | 106.8만 |
|---|
| 2026.06.16 | ₩3,220 | ₩3,335 | ₩3,205 | ₩3,280 | +1.86% | 62.8만 |
|---|
| 2026.06.15 | ₩3,360 | ₩3,460 | ₩3,065 | ₩3,220 | -4.17% | 206.2만 |
|---|
| 2026.06.12 | ₩3,480 | ₩3,570 | ₩3,255 | ₩3,280 | -5.75% | 192.5만 |
|---|
| 2026.06.11 | ₩3,250 | ₩3,425 | ₩3,250 | ₩3,385 | +4.15% | 35.2만 |
|---|
| 2026.06.10 | ₩3,345 | ₩3,475 | ₩3,255 | ₩3,330 | -0.45% | 378 |
|---|
| 2026.06.09 | ₩3,290 | ₩3,485 | ₩3,290 | ₩3,405 | +3.50% | 55.9만 |
|---|
| 2026.06.08 | ₩3,330 | ₩3,535 | ₩3,260 | ₩3,285 | -1.35% | 84.5만 |
|---|
| 2026.06.05 | ₩3,755 | ₩3,775 | ₩3,600 | ₩3,695 | -1.60% | 55.4만 |
|---|
| 2026.06.04 | ₩3,730 | ₩4,035 | ₩3,730 | ₩3,850 | +3.22% | 94.1만 |
|---|
| 2026.06.02 | ₩3,910 | ₩3,950 | ₩3,755 | ₩3,865 | -1.15% | 76.7만 |
|---|
| 2026.06.01 | ₩4,110 | ₩4,150 | ₩3,935 | ₩3,980 | -3.16% | 93.1만 |
|---|
| 2026.05.29 | ₩4,355 | ₩4,550 | ₩4,095 | ₩4,110 | -5.63% | 137.7만 |
|---|
| 2026.05.28 | ₩4,290 | ₩4,830 | ₩4,055 | ₩4,165 | -2.91% | 619만 |
|---|
| 2026.05.27 | ₩4,305 | ₩4,320 | ₩4,105 | ₩4,250 | -1.28% | 61만 |
|---|
| 2026.05.26 | ₩4,350 | ₩4,405 | ₩4,270 | ₩4,300 | -1.15% | 53.2만 |
|---|
| 2026.05.22 | ₩4,300 | ₩4,490 | ₩4,225 | ₩4,260 | -0.93% | 107만 |
|---|
| 2026.05.21 | ₩3,950 | ₩4,445 | ₩3,905 | ₩4,335 | +9.75% | 197.2만 |
|---|
| 2026.05.20 | ₩3,835 | ₩3,915 | ₩3,710 | ₩3,760 | -1.96% | 57.4만 |
|---|
| 2026.05.19 | ₩4,025 | ₩4,160 | ₩3,870 | ₩3,925 | -2.48% | 58.3만 |
|---|
| 2026.05.18 | ₩3,955 | ₩4,080 | ₩3,840 | ₩4,035 | +2.02% | 51.2만 |
|---|
| 2026.05.15 | ₩4,295 | ₩4,300 | ₩3,950 | ₩4,020 | -6.40% | 67.1만 |
|---|
| 2026.05.14 | ₩4,220 | ₩4,465 | ₩4,185 | ₩4,285 | +1.54% | 116.3만 |
|---|
| 2026.05.13 | ₩4,300 | ₩4,410 | ₩4,185 | ₩4,195 | -2.44% | 61.2만 |
|---|
| 2026.05.12 | ₩4,530 | ₩4,595 | ₩4,255 | ₩4,320 | -4.64% | 87만 |
|---|
| 2026.05.11 | ₩4,600 | ₩4,720 | ₩4,485 | ₩4,485 | -2.50% | 100.7만 |
|---|
| 2026.05.08 | ₩4,645 | ₩4,865 | ₩4,565 | ₩4,575 | -1.51% | 181만 |
|---|
| 2026.05.07 | ₩4,730 | ₩4,745 | ₩4,605 | ₩4,640 | -1.90% | 85.9만 |
|---|
| 2026.05.06 | ₩4,865 | ₩4,900 | ₩4,700 | ₩4,720 | -2.98% | 91.7만 |
|---|
| 2026.05.04 | ₩4,965 | ₩5,030 | ₩4,800 | ₩4,815 | -3.02% | 124.4만 |
|---|
| 2026.04.30 | ₩5,200 | ₩5,710 | ₩4,955 | ₩4,960 | -4.62% | 915.5만 |
|---|
| 2026.04.29 | ₩4,970 | ₩5,390 | ₩4,965 | ₩5,170 | +4.02% | 490.3만 |
|---|
| 2026.04.28 | ₩4,955 | ₩4,990 | ₩4,885 | ₩4,935 | -0.40% | 64.1만 |
|---|
| 2026.04.27 | ₩4,910 | ₩4,995 | ₩4,905 | ₩4,920 | +0.20% | 99.4만 |
|---|
| 2026.04.24 | ₩4,965 | ₩5,070 | ₩4,860 | ₩4,900 | -1.31% | 85.6만 |
|---|
| 2026.04.23 | ₩4,985 | ₩4,990 | ₩4,850 | ₩4,930 | -1.10% | 73만 |
|---|
| 2026.04.22 | ₩5,050 | ₩5,120 | ₩4,905 | ₩4,940 | -2.18% | 111.8만 |
|---|
| 2026.04.21 | ₩5,180 | ₩5,180 | ₩4,895 | ₩4,985 | -3.76% | 189.6만 |
|---|
| 2026.04.20 | ₩4,690 | ₩5,500 | ₩4,650 | ₩5,180 | +10.45% | 1136.8만 |
|---|
| 2026.04.17 | ₩4,870 | ₩4,870 | ₩4,705 | ₩4,715 | -3.18% | 115.5만 |
|---|
| 2026.04.16 | ₩4,700 | ₩5,340 | ₩4,600 | ₩4,900 | +4.26% | 1259.1만 |
|---|
| 2026.04.15 | ₩4,475 | ₩4,610 | ₩4,440 | ₩4,495 | +0.45% | 93만 |
|---|
| 2026.04.14 | ₩4,320 | ₩4,430 | ₩4,280 | ₩4,420 | +2.31% | 78.4만 |
|---|
| 2026.04.13 | ₩4,160 | ₩4,340 | ₩4,120 | ₩4,195 | +0.84% | 54.2만 |
|---|
| 2026.04.10 | ₩4,210 | ₩4,250 | ₩4,150 | ₩4,210 | 0.00% | 36.9만 |
|---|
| 2026.04.09 | ₩4,325 | ₩4,340 | ₩4,150 | ₩4,185 | -3.24% | 41.3만 |
|---|
| 2026.04.08 | ₩4,270 | ₩4,465 | ₩4,220 | ₩4,300 | +0.70% | 116만 |
|---|
| 2026.04.07 | ₩4,170 | ₩4,265 | ₩4,110 | ₩4,150 | -0.48% | 34만 |
|---|
| 2026.04.06 | ₩4,290 | ₩4,425 | ₩4,145 | ₩4,180 | -2.56% | 91.5만 |
|---|
| 2026.04.03 | ₩4,210 | ₩4,310 | ₩4,210 | ₩4,270 | +1.43% | 37만 |
|---|
| 2026.04.02 | ₩4,545 | ₩4,585 | ₩4,110 | ₩4,160 | -8.47% | 85.8만 |
|---|
| 2026.04.01 | ₩4,420 | ₩4,670 | ₩4,385 | ₩4,520 | +2.26% | 91.8만 |
|---|
| 2026.03.31 | ₩4,430 | ₩4,465 | ₩4,280 | ₩4,290 | -3.16% | 61.6만 |
|---|
| 2026.03.30 | ₩4,400 | ₩4,530 | ₩4,380 | ₩4,445 | +1.02% | 53.8만 |
|---|
| 2026.03.27 | ₩4,485 | ₩4,815 | ₩4,445 | ₩4,645 | +3.57% | 111.5만 |
|---|
| 2026.03.26 | ₩4,775 | ₩4,775 | ₩4,545 | ₩4,570 | -4.29% | 85.5만 |
|---|
| 2026.03.25 | ₩4,730 | ₩4,885 | ₩4,690 | ₩4,775 | +0.95% | 91.3만 |
|---|
| 2026.03.24 | ₩4,860 | ₩5,080 | ₩4,590 | ₩4,640 | -4.53% | 205.3만 |
|---|
| 2026.03.23 | ₩4,840 | ₩4,940 | ₩4,645 | ₩4,660 | -3.72% | 167.3만 |
|---|
| 2026.03.20 | ₩5,450 | ₩5,450 | ₩4,990 | ₩5,040 | -7.52% | 303.4만 |
|---|
| 2026.03.19 | ₩5,470 | ₩5,620 | ₩5,200 | ₩5,250 | -4.02% | 449.1만 |
|---|
| 2026.03.18 | ₩5,170 | ₩5,950 | ₩5,020 | ₩5,630 | +8.90% | 2374.1만 |
|---|
| 2026.03.17 | ₩5,010 | ₩5,680 | ₩4,800 | ₩5,090 | +1.60% | 2972.1만 |
|---|
| 2026.03.16 | ₩5,600 | ₩5,760 | ₩4,890 | ₩4,890 | -12.68% | 2663.6만 |
|---|
| 2026.03.13 | ₩3,835 | ₩5,100 | ₩3,800 | ₩5,100 | +32.99% | 797.7만 |
|---|
| 2026.03.12 | ₩3,850 | ₩4,105 | ₩3,780 | ₩3,925 | +1.95% | 133.4만 |
|---|
| 2026.03.11 | ₩3,890 | ₩3,935 | ₩3,795 | ₩3,850 | -1.03% | 30.3만 |
|---|
| 2026.03.10 | ₩3,800 | ₩3,860 | ₩3,765 | ₩3,800 | 0.00% | 34.5만 |
|---|
| 2026.03.09 | ₩3,585 | ₩3,745 | ₩3,370 | ₩3,715 | +3.63% | 56.6만 |
|---|
| 2026.03.06 | ₩3,705 | ₩3,810 | ₩3,615 | ₩3,760 | +1.48% | 38.2만 |
|---|
| 2026.03.05 | ₩3,450 | ₩3,795 | ₩3,450 | ₩3,720 | +7.83% | 64.6만 |
|---|
| 2026.03.04 | ₩3,875 | ₩3,875 | ₩3,245 | ₩3,320 | -14.32% | 520.7만 |
|---|
| 2026.03.03 | ₩4,200 | ₩4,210 | ₩3,920 | ₩3,940 | -6.19% | 100.2만 |
|---|
| 2026.02.27 | ₩4,420 | ₩4,425 | ₩4,260 | ₩4,285 | -3.05% | 67.6만 |
|---|
| 2026.02.26 | ₩4,415 | ₩4,565 | ₩4,340 | ₩4,420 | +0.11% | 62.7만 |
|---|
| 2026.02.25 | ₩4,500 | ₩4,525 | ₩4,365 | ₩4,380 | -2.67% | 56.9만 |
|---|
| 2026.02.24 | ₩4,520 | ₩4,520 | ₩4,415 | ₩4,460 | -1.33% | 37.1만 |
|---|
| 2026.02.23 | ₩4,480 | ₩4,625 | ₩4,475 | ₩4,520 | +0.89% | 48.7만 |
|---|
| 2026.02.20 | ₩4,550 | ₩4,565 | ₩4,460 | ₩4,465 | -1.87% | 36만 |
|---|
| 2026.02.19 | ₩4,525 | ₩4,590 | ₩4,475 | ₩4,575 | +1.10% | 41.2만 |
|---|
| 2026.02.13 | ₩4,530 | ₩4,530 | ₩4,415 | ₩4,470 | -1.32% | 29.1만 |
|---|
| 2026.02.12 | ₩4,615 | ₩4,620 | ₩4,540 | ₩4,550 | -1.41% | 25.2만 |
|---|
| 2026.02.11 | ₩4,760 | ₩4,760 | ₩4,600 | ₩4,615 | -3.05% | 26.3만 |
|---|
| 2026.02.10 | ₩4,615 | ₩4,830 | ₩4,605 | ₩4,715 | +2.17% | 62.2만 |
|---|
| 2026.02.09 | ₩4,500 | ₩4,620 | ₩4,495 | ₩4,600 | +2.22% | 33.3만 |
|---|
| 2026.02.06 | ₩4,445 | ₩4,535 | ₩4,220 | ₩4,415 | -0.67% | 70.6만 |
|---|
| 2026.02.05 | ₩4,755 | ₩4,755 | ₩4,530 | ₩4,570 | -3.89% | 49.1만 |
|---|
| 2026.02.04 | ₩4,740 | ₩4,765 | ₩4,635 | ₩4,765 | +0.53% | 40.1만 |
|---|
| 2026.02.03 | ₩4,580 | ₩4,765 | ₩4,575 | ₩4,765 | +4.04% | 41.8만 |
|---|
| 2026.02.02 | ₩4,780 | ₩4,780 | ₩4,550 | ₩4,565 | -4.50% | 51.2만 |
|---|
| 2026.01.30 | ₩4,930 | ₩4,955 | ₩4,750 | ₩4,780 | -3.04% | 75.9만 |
|---|
| 2026.01.29 | ₩5,030 | ₩5,100 | ₩4,850 | ₩4,975 | -1.09% | 78만 |
|---|
| 2026.01.28 | ₩4,940 | ₩5,080 | ₩4,935 | ₩5,030 | +1.82% | 78.6만 |
|---|
| 2026.01.27 | ₩4,880 | ₩4,965 | ₩4,825 | ₩4,940 | +1.23% | 61.9만 |
|---|
| 2026.01.26 | ₩4,810 | ₩4,890 | ₩4,720 | ₩4,860 | +1.04% | 102.6만 |
|---|
| 2026.01.23 | ₩4,570 | ₩4,800 | ₩4,525 | ₩4,750 | +3.94% | 162.9만 |
|---|
| 2026.01.22 | ₩4,430 | ₩4,545 | ₩4,375 | ₩4,470 | +0.90% | 49.1만 |
|---|
| 2026.01.21 | ₩4,520 | ₩4,520 | ₩4,365 | ₩4,425 | -2.10% | 44.3만 |
|---|
| 2026.01.20 | ₩4,360 | ₩4,795 | ₩4,255 | ₩4,530 | +3.90% | 204.2만 |
|---|
| 2026.01.19 | ₩4,380 | ₩4,385 | ₩4,285 | ₩4,315 | -1.48% | 38.5만 |
|---|
| 2026.01.16 | ₩4,360 | ₩4,550 | ₩4,320 | ₩4,370 | +0.23% | 69.6만 |
|---|
| 2026.01.15 | ₩4,290 | ₩4,340 | ₩4,205 | ₩4,310 | +0.47% | 56.8만 |
|---|
| 2026.01.14 | ₩4,370 | ₩4,420 | ₩4,235 | ₩4,345 | -0.57% | 33.2만 |
|---|
| 2026.01.13 | ₩4,455 | ₩4,510 | ₩4,370 | ₩4,395 | -1.35% | 21.7만 |
|---|
| 2026.01.12 | ₩4,450 | ₩4,590 | ₩4,435 | ₩4,475 | +0.56% | 26.5만 |
|---|
| 2026.01.09 | ₩4,480 | ₩4,565 | ₩4,220 | ₩4,455 | -0.56% | 33만 |
|---|
| 2026.01.08 | ₩4,520 | ₩4,575 | ₩4,380 | ₩4,480 | -0.88% | 33.1만 |
|---|
| 2026.01.07 | ₩4,710 | ₩4,710 | ₩4,500 | ₩4,545 | -3.50% | 37.2만 |
|---|
| 2026.01.06 | ₩4,660 | ₩4,795 | ₩4,635 | ₩4,700 | +0.86% | 34.4만 |
|---|
| 2026.01.05 | ₩4,630 | ₩4,690 | ₩4,600 | ₩4,660 | +0.65% | 26.7만 |
|---|
| 2026.01.02 | ₩4,490 | ₩4,640 | ₩4,470 | ₩4,635 | +3.23% | 22.5만 |
|---|
| 2025.12.30 | ₩4,440 | ₩4,530 | ₩4,440 | ₩4,490 | +1.13% | 11.9만 |
|---|
| 2025.12.29 | ₩4,400 | ₩4,530 | ₩4,345 | ₩4,480 | +1.82% | 18.4만 |
|---|
| 2025.12.26 | ₩4,425 | ₩4,485 | ₩4,375 | ₩4,405 | -0.45% | 22.1만 |
|---|
| 2025.12.24 | ₩4,500 | ₩4,530 | ₩4,375 | ₩4,445 | -1.22% | 18만 |
|---|
| 2025.12.23 | ₩4,620 | ₩4,655 | ₩4,490 | ₩4,495 | -2.71% | 23.3만 |
|---|
| 2025.12.22 | ₩4,515 | ₩4,670 | ₩4,515 | ₩4,640 | +2.77% | 25.6만 |
|---|
| 2025.12.19 | ₩4,395 | ₩4,520 | ₩4,355 | ₩4,505 | +2.50% | 20.3만 |
|---|
| 2025.12.18 | ₩4,250 | ₩4,450 | ₩4,185 | ₩4,395 | +3.41% | 19.2만 |
|---|
| 2025.12.17 | ₩4,400 | ₩4,490 | ₩4,390 | ₩4,405 | +0.11% | 22.3만 |
|---|
| 2025.12.16 | ₩4,610 | ₩4,615 | ₩4,400 | ₩4,400 | -4.56% | 47.5만 |
|---|
| 2025.12.15 | ₩4,675 | ₩4,675 | ₩4,575 | ₩4,590 | -1.82% | 26.7만 |
|---|
| 2025.12.12 | ₩4,800 | ₩4,815 | ₩4,690 | ₩4,690 | -2.29% | 60.9만 |
|---|
| 2025.12.11 | ₩4,810 | ₩4,825 | ₩4,750 | ₩4,800 | -0.21% | 18.3만 |
|---|
| 2025.12.10 | ₩4,775 | ₩4,905 | ₩4,710 | ₩4,795 | +0.42% | 35.8만 |
|---|
| 2025.12.09 | ₩4,825 | ₩4,840 | ₩4,755 | ₩4,775 | -1.04% | 15.4만 |
|---|
| 2025.12.08 | ₩4,815 | ₩4,850 | ₩4,775 | ₩4,820 | +0.10% | 14.6만 |
|---|
| 2025.12.05 | ₩4,850 | ₩4,850 | ₩4,785 | ₩4,810 | -0.82% | 16만 |
|---|
| 2025.12.04 | ₩4,820 | ₩4,895 | ₩4,810 | ₩4,850 | +0.62% | 20.5만 |
|---|
| 2025.12.03 | ₩4,850 | ₩4,870 | ₩4,810 | ₩4,850 | 0.00% | 12.9만 |
|---|
| 2025.12.02 | ₩4,835 | ₩4,880 | ₩4,785 | ₩4,845 | +0.21% | 33.6만 |
|---|
| 2025.12.01 | ₩4,910 | ₩4,990 | ₩4,835 | ₩4,870 | -0.81% | 22.6만 |
|---|
| 2025.11.28 | ₩4,725 | ₩4,865 | ₩4,725 | ₩4,865 | +2.96% | 20.9만 |
|---|
| 2025.11.27 | ₩4,785 | ₩4,815 | ₩4,710 | ₩4,720 | -1.36% | 18.9만 |
|---|
| 2025.11.26 | ₩4,690 | ₩4,790 | ₩4,680 | ₩4,785 | +2.03% | 14.3만 |
|---|
| 2025.11.25 | ₩4,690 | ₩4,790 | ₩4,650 | ₩4,690 | 0.00% | 20.9만 |
|---|
| 2025.11.24 | ₩4,715 | ₩4,770 | ₩4,655 | ₩4,655 | -1.27% | 19.4만 |
|---|
| 2025.11.21 | ₩4,680 | ₩4,765 | ₩4,660 | ₩4,690 | +0.21% | 24.4만 |
|---|
| 2025.11.20 | ₩4,780 | ₩4,850 | ₩4,780 | ₩4,830 | +1.05% | 17.9만 |
|---|
| 2025.11.19 | ₩4,630 | ₩4,775 | ₩4,530 | ₩4,730 | +2.16% | 24.6만 |
|---|
| 2025.11.18 | ₩4,740 | ₩4,775 | ₩4,615 | ₩4,625 | -2.43% | 43.2만 |
|---|
| 2025.11.17 | ₩4,925 | ₩4,950 | ₩4,750 | ₩4,780 | -2.94% | 38.9만 |
|---|
| 2025.11.14 | ₩4,905 | ₩4,905 | ₩4,780 | ₩4,840 | -1.33% | 32.5만 |
|---|
| 2025.11.13 | ₩5,040 | ₩5,040 | ₩4,940 | ₩4,985 | -1.09% | 25.2만 |
|---|
| 2025.11.12 | ₩4,925 | ₩5,040 | ₩4,880 | ₩5,040 | +2.34% | 31.3만 |
|---|
| 2025.11.11 | ₩4,980 | ₩5,080 | ₩4,840 | ₩4,900 | -1.61% | 29.4만 |
|---|
| 2025.11.10 | ₩4,845 | ₩4,980 | ₩4,845 | ₩4,965 | +2.48% | 25.4만 |
|---|
| 2025.11.07 | ₩4,825 | ₩4,975 | ₩4,765 | ₩4,845 | +0.41% | 55.4만 |
|---|
| 2025.11.06 | ₩5,100 | ₩5,140 | ₩4,945 | ₩4,990 | -2.16% | 47.9만 |
|---|
| 2025.11.05 | ₩5,270 | ₩5,270 | ₩4,950 | ₩5,060 | -3.98% | 76.7만 |
|---|
| 2025.11.04 | ₩5,270 | ₩5,420 | ₩5,190 | ₩5,280 | +0.19% | 64.9만 |
|---|
| 2025.11.03 | ₩5,190 | ₩5,370 | ₩5,190 | ₩5,250 | +1.16% | 73.4만 |
|---|
| 2025.10.31 | ₩5,060 | ₩5,180 | ₩5,030 | ₩5,130 | +1.38% | 45.8만 |
|---|
| 2025.10.30 | ₩5,290 | ₩5,290 | ₩4,995 | ₩5,010 | -5.29% | 91.5만 |
|---|
| 2025.10.29 | ₩5,330 | ₩5,390 | ₩5,240 | ₩5,290 | -0.75% | 49.8만 |
|---|
| 2025.10.28 | ₩5,310 | ₩5,360 | ₩5,250 | ₩5,290 | -0.38% | 31.9만 |
|---|
| 2025.10.27 | ₩5,320 | ₩5,430 | ₩5,260 | ₩5,300 | -0.38% | 46.9만 |
|---|
| 2025.10.24 | ₩5,350 | ₩5,370 | ₩5,280 | ₩5,330 | -0.37% | 33.9만 |
|---|
| 2025.10.23 | ₩5,390 | ₩5,410 | ₩5,290 | ₩5,330 | -1.11% | 31.1만 |
|---|
| 2025.10.22 | ₩5,310 | ₩5,470 | ₩5,160 | ₩5,430 | +2.26% | 46.8만 |
|---|
| 2025.10.21 | ₩5,330 | ₩5,400 | ₩5,270 | ₩5,300 | -0.56% | 29.2만 |
|---|
| 2025.10.20 | ₩5,230 | ₩5,300 | ₩5,170 | ₩5,300 | +1.34% | 29.4만 |
|---|
| 2025.10.17 | ₩5,300 | ₩5,320 | ₩5,170 | ₩5,190 | -2.08% | 220.5만 |
|---|
| 2025.10.16 | ₩5,420 | ₩5,450 | ₩5,320 | ₩5,330 | -1.66% | 41.7만 |
|---|
| 2025.10.15 | ₩5,270 | ₩5,390 | ₩5,260 | ₩5,390 | +2.28% | 28.4만 |
|---|
| 2025.10.14 | ₩5,430 | ₩5,480 | ₩5,210 | ₩5,270 | -2.95% | 51.8만 |
|---|
| 2025.10.13 | ₩5,370 | ₩5,480 | ₩5,300 | ₩5,400 | +0.56% | 37.5만 |
|---|
| 2025.10.10 | ₩5,480 | ₩5,520 | ₩5,400 | ₩5,460 | -0.36% | 31.1만 |
|---|