시장 데이터를 불러오는 중
전체 종목
폴라리스AI파마 과거 주가
041910.KQ · KOSDAQ
주요 제품·사업: 원료의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041910.KQ · KOSDAQ
주요 제품·사업: 원료의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,960 | ₩6,070 | ₩5,850 | ₩5,870 | -1.51% | 4.5만 |
| 2026.10.07 | ₩5,700 | ₩5,970 | ₩5,600 | ₩5,940 | +4.21% | 8.9만 |
| 2026.10.06 | ₩5,550 | ₩5,700 | ₩5,510 | ₩5,700 | +2.70% | 3.6만 |
| 2026.10.02 | ₩5,600 | ₩5,600 | ₩5,460 | ₩5,470 | -2.32% | 2.3만 |
| 2026.10.01 | ₩5,520 | ₩5,570 | ₩5,420 | ₩5,530 | +0.18% | 1.1만 |
| 2026.09.30 | ₩5,510 | ₩5,700 | ₩5,400 | ₩5,530 | +0.36% | 3.6만 |
| 2026.09.29 | ₩5,600 | ₩5,600 | ₩5,450 | ₩5,460 | -2.50% | 1.9만 |
| 2026.09.28 | ₩5,400 | ₩5,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,360 |
| ₩5,610 |
| +3.89% |
| 5.2만 |
| 2026.09.23 | ₩5,420 | ₩5,430 | ₩5,350 | ₩5,390 | -0.55% | 1.7만 |
|---|
| 2026.09.22 | ₩5,340 | ₩5,520 | ₩5,340 | ₩5,350 | +0.19% | 2.1만 |
|---|
| 2026.09.21 | ₩5,440 | ₩5,450 | ₩5,300 | ₩5,370 | -1.29% | 2.1만 |
|---|
| 2026.09.18 | ₩5,540 | ₩5,560 | ₩5,400 | ₩5,400 | -2.53% | 1.4만 |
|---|
| 2026.09.17 | ₩5,500 | ₩5,540 | ₩5,440 | ₩5,470 | -0.55% | 2.6만 |
|---|
| 2026.09.16 | ₩5,500 | ₩5,530 | ₩5,450 | ₩5,510 | +0.18% | 2.6만 |
|---|
| 2026.09.15 | ₩5,360 | ₩5,540 | ₩5,360 | ₩5,500 | +2.61% | 1.9만 |
|---|
| 2026.09.14 | ₩5,430 | ₩5,510 | ₩5,380 | ₩5,510 | +1.47% | 2.7만 |
|---|
| 2026.09.11 | ₩5,440 | ₩5,500 | ₩5,400 | ₩5,460 | +0.37% | 1.3만 |
|---|
| 2026.09.10 | ₩5,390 | ₩5,480 | ₩5,320 | ₩5,480 | +1.67% | 2.4만 |
|---|
| 2026.09.09 | ₩5,380 | ₩5,470 | ₩5,360 | ₩5,440 | +1.12% | 1.9만 |
|---|
| 2026.09.08 | ₩5,480 | ₩5,520 | ₩5,390 | ₩5,420 | -1.09% | 7.6만 |
|---|
| 2026.09.07 | ₩5,400 | ₩5,510 | ₩5,330 | ₩5,440 | +0.74% | 2.8만 |
|---|
| 2026.09.04 | ₩5,300 | ₩5,380 | ₩5,270 | ₩5,350 | +0.94% | 1.9만 |
|---|
| 2026.09.03 | ₩5,320 | ₩5,580 | ₩5,240 | ₩5,330 | +0.19% | 6.9만 |
|---|
| 2026.09.02 | ₩5,420 | ₩5,450 | ₩5,320 | ₩5,320 | -1.85% | 1.9만 |
|---|
| 2026.09.01 | ₩5,320 | ₩5,480 | ₩5,300 | ₩5,440 | +2.26% | 1.6만 |
|---|
| 2026.08.31 | ₩5,350 | ₩5,400 | ₩5,250 | ₩5,400 | +0.93% | 2.4만 |
|---|
| 2026.08.28 | ₩5,470 | ₩5,470 | ₩5,300 | ₩5,460 | -0.18% | 2.7만 |
|---|
| 2026.08.27 | ₩5,440 | ₩5,480 | ₩5,380 | ₩5,410 | -0.55% | 2.2만 |
|---|
| 2026.08.26 | ₩5,310 | ₩5,480 | ₩5,300 | ₩5,460 | +2.82% | 6.4만 |
|---|
| 2026.08.25 | ₩5,230 | ₩5,380 | ₩5,010 | ₩5,310 | +1.53% | 15만 |
|---|
| 2026.08.24 | ₩5,140 | ₩6,230 | ₩5,100 | ₩5,330 | +3.70% | 172.4만 |
|---|
| 2026.08.21 | ₩5,150 | ₩5,210 | ₩5,030 | ₩5,150 | 0.00% | 2.1만 |
|---|
| 2026.08.20 | ₩5,200 | ₩5,300 | ₩5,100 | ₩5,200 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩5,270 | ₩5,330 | ₩5,130 | ₩5,130 | -2.66% | 3.4만 |
|---|
| 2026.08.18 | ₩5,520 | ₩5,540 | ₩5,200 | ₩5,430 | -1.63% | 3.8만 |
|---|
| 2026.08.14 | ₩5,490 | ₩5,570 | ₩5,420 | ₩5,520 | +0.55% | 1.2만 |
|---|
| 2026.08.13 | ₩5,600 | ₩5,700 | ₩5,400 | ₩5,480 | -2.14% | 4.8만 |
|---|
| 2026.08.12 | ₩5,710 | ₩5,730 | ₩5,600 | ₩5,600 | -1.93% | 2.4만 |
|---|
| 2026.08.11 | ₩5,610 | ₩5,770 | ₩5,610 | ₩5,710 | +1.78% | 2.5만 |
|---|
| 2026.08.10 | ₩5,460 | ₩5,690 | ₩5,460 | ₩5,670 | +3.85% | 3.5만 |
|---|
| 2026.08.07 | ₩5,500 | ₩5,550 | ₩5,350 | ₩5,460 | -0.73% | 4.1만 |
|---|
| 2026.08.06 | ₩5,380 | ₩5,490 | ₩5,340 | ₩5,440 | +1.12% | 2.2만 |
|---|
| 2026.08.05 | ₩5,350 | ₩5,490 | ₩5,300 | ₩5,410 | +1.12% | 4.6만 |
|---|
| 2026.08.04 | ₩5,280 | ₩5,410 | ₩5,220 | ₩5,300 | +0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩5,100 | ₩5,320 | ₩5,000 | ₩5,110 | +0.20% | 2.8만 |
|---|
| 2026.07.31 | ₩4,700 | ₩5,170 | ₩4,700 | ₩5,150 | +9.57% | 3만 |
|---|
| 2026.07.30 | ₩4,375 | ₩4,950 | ₩4,375 | ₩4,660 | +6.51% | 3.7만 |
|---|
| 2026.07.29 | ₩5,160 | ₩5,240 | ₩4,710 | ₩4,800 | -6.98% | 6.2만 |
|---|
| 2026.07.28 | ₩5,340 | ₩5,580 | ₩5,000 | ₩5,180 | -3.00% | 9.8만 |
|---|
| 2026.07.27 | ₩5,500 | ₩5,700 | ₩5,330 | ₩5,330 | -3.09% | 14만 |
|---|
| 2026.07.24 | ₩5,520 | ₩5,550 | ₩5,260 | ₩5,260 | -4.71% | 5.7만 |
|---|
| 2026.07.23 | ₩5,160 | ₩6,310 | ₩5,160 | ₩5,610 | +8.72% | 48만 |
|---|
| 2026.07.22 | ₩5,310 | ₩5,500 | ₩5,110 | ₩5,160 | -2.82% | 5.2만 |
|---|
| 2026.07.21 | ₩5,430 | ₩5,580 | ₩5,300 | ₩5,350 | -1.47% | 7.7만 |
|---|
| 2026.07.20 | ₩5,840 | ₩5,950 | ₩5,540 | ₩5,580 | -4.45% | 8.2만 |
|---|
| 2026.07.16 | ₩5,960 | ₩6,060 | ₩5,740 | ₩5,860 | -1.68% | 7.3만 |
|---|
| 2026.07.15 | ₩5,630 | ₩6,000 | ₩5,630 | ₩5,970 | +6.04% | 6.2만 |
|---|
| 2026.07.14 | ₩5,720 | ₩5,900 | ₩5,520 | ₩5,680 | -0.70% | 10.7만 |
|---|
| 2026.07.13 | ₩5,750 | ₩5,920 | ₩5,700 | ₩5,740 | -0.17% | 13만 |
|---|
| 2026.07.10 | ₩5,360 | ₩5,790 | ₩5,360 | ₩5,750 | +7.28% | 7만 |
|---|
| 2026.07.09 | ₩5,280 | ₩5,570 | ₩5,200 | ₩5,400 | +2.27% | 6만 |
|---|
| 2026.07.08 | ₩5,130 | ₩5,480 | ₩5,060 | ₩5,310 | +3.51% | 13.5만 |
|---|
| 2026.07.07 | ₩4,990 | ₩5,300 | ₩4,990 | ₩5,170 | +3.61% | 8.4만 |
|---|
| 2026.07.06 | ₩4,915 | ₩5,280 | ₩4,885 | ₩5,140 | +4.58% | 15.2만 |
|---|
| 2026.07.03 | ₩4,860 | ₩4,950 | ₩4,605 | ₩4,950 | +1.85% | 4.8만 |
|---|
| 2026.07.02 | ₩4,625 | ₩5,000 | ₩4,500 | ₩4,755 | +2.81% | 6.6만 |
|---|
| 2026.07.01 | ₩4,480 | ₩4,795 | ₩4,430 | ₩4,785 | +6.81% | 5.6만 |
|---|
| 2026.06.30 | ₩4,680 | ₩4,680 | ₩4,465 | ₩4,480 | -4.27% | 3만 |
|---|
| 2026.06.29 | ₩4,205 | ₩4,705 | ₩4,205 | ₩4,680 | +11.30% | 5.7만 |
|---|
| 2026.06.26 | ₩4,360 | ₩4,400 | ₩4,110 | ₩4,300 | -1.38% | 8.6만 |
|---|
| 2026.06.25 | ₩4,685 | ₩4,765 | ₩4,335 | ₩4,350 | -7.15% | 7.8만 |
|---|
| 2026.06.24 | ₩4,570 | ₩4,735 | ₩4,550 | ₩4,645 | +1.64% | 5.3만 |
|---|
| 2026.06.23 | ₩4,835 | ₩4,880 | ₩4,610 | ₩4,610 | -4.65% | 8.3만 |
|---|
| 2026.06.22 | ₩5,010 | ₩5,030 | ₩4,760 | ₩4,860 | -2.99% | 6.6만 |
|---|
| 2026.06.19 | ₩5,150 | ₩5,170 | ₩4,880 | ₩5,010 | -2.72% | 11.4만 |
|---|
| 2026.06.18 | ₩5,270 | ₩5,320 | ₩5,100 | ₩5,150 | -2.28% | 12.4만 |
|---|
| 2026.06.17 | ₩5,320 | ₩5,420 | ₩5,200 | ₩5,320 | 0.00% | 9.7만 |
|---|
| 2026.06.16 | ₩5,540 | ₩5,660 | ₩5,250 | ₩5,310 | -4.15% | 11만 |
|---|
| 2026.06.15 | ₩5,460 | ₩5,690 | ₩5,460 | ₩5,540 | +1.47% | 7.1만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,690 | ₩5,300 | ₩5,350 | -0.19% | 9.5만 |
|---|
| 2026.06.11 | ₩5,360 | ₩5,500 | ₩5,070 | ₩5,280 | -1.49% | 9.8만 |
|---|
| 2026.06.10 | ₩5,460 | ₩5,510 | ₩5,200 | ₩5,360 | -1.83% | 6.9만 |
|---|
| 2026.06.09 | ₩5,140 | ₩5,580 | ₩5,140 | ₩5,520 | +7.39% | 8.2만 |
|---|
| 2026.06.08 | ₩5,420 | ₩5,570 | ₩5,020 | ₩5,120 | -5.54% | 26.9만 |
|---|
| 2026.06.05 | ₩6,000 | ₩6,050 | ₩5,730 | ₩5,840 | -2.67% | 5.8만 |
|---|
| 2026.06.04 | ₩5,610 | ₩6,300 | ₩5,610 | ₩6,050 | +7.84% | 19만 |
|---|
| 2026.06.02 | ₩5,760 | ₩5,880 | ₩5,490 | ₩5,750 | -0.17% | 11.4만 |
|---|
| 2026.06.01 | ₩6,390 | ₩6,390 | ₩5,760 | ₩5,760 | -9.86% | 35.7만 |
|---|
| 2026.05.29 | ₩6,710 | ₩6,820 | ₩6,380 | ₩6,390 | -4.77% | 14.8만 |
|---|
| 2026.05.28 | ₩6,760 | ₩7,080 | ₩6,500 | ₩6,710 | -0.74% | 24.5만 |
|---|
| 2026.05.27 | ₩7,030 | ₩7,040 | ₩6,710 | ₩6,830 | -2.84% | 13.4만 |
|---|
| 2026.05.26 | ₩7,190 | ₩7,320 | ₩6,950 | ₩7,020 | -2.36% | 16만 |
|---|
| 2026.05.22 | ₩7,320 | ₩7,530 | ₩7,130 | ₩7,160 | -2.19% | 13.9만 |
|---|
| 2026.05.21 | ₩6,770 | ₩7,620 | ₩6,770 | ₩7,280 | +7.53% | 40만 |
|---|
| 2026.05.20 | ₩6,950 | ₩7,000 | ₩6,700 | ₩6,730 | -3.17% | 11.2만 |
|---|
| 2026.05.19 | ₩6,760 | ₩7,180 | ₩6,730 | ₩6,950 | +2.81% | 29.7만 |
|---|
| 2026.05.18 | ₩7,090 | ₩7,140 | ₩6,600 | ₩6,870 | -3.10% | 21.9만 |
|---|
| 2026.05.15 | ₩7,550 | ₩7,620 | ₩7,010 | ₩7,100 | -5.96% | 34만 |
|---|
| 2026.05.14 | ₩7,400 | ₩8,050 | ₩7,290 | ₩7,540 | +1.89% | 204만 |
|---|
| 2026.05.13 | ₩7,410 | ₩7,590 | ₩7,170 | ₩7,300 | -1.48% | 31.6만 |
|---|
| 2026.05.12 | ₩7,700 | ₩8,000 | ₩7,190 | ₩7,300 | -5.19% | 84.4만 |
|---|
| 2026.05.11 | ₩7,580 | ₩8,030 | ₩7,470 | ₩7,510 | -0.92% | 122만 |
|---|
| 2026.05.08 | ₩7,500 | ₩8,240 | ₩7,400 | ₩7,580 | +1.07% | 363.3만 |
|---|
| 2026.05.07 | ₩7,050 | ₩8,250 | ₩7,050 | ₩7,540 | +6.95% | 525.2만 |
|---|
| 2026.05.06 | ₩7,250 | ₩7,360 | ₩6,980 | ₩6,980 | -3.72% | 56.5만 |
|---|
| 2026.05.04 | ₩7,680 | ₩7,690 | ₩7,310 | ₩7,340 | -4.43% | 81.4만 |
|---|
| 2026.04.30 | ₩7,150 | ₩9,260 | ₩6,970 | ₩7,480 | +4.62% | 1476.2만 |
|---|
| 2026.04.29 | ₩6,940 | ₩7,470 | ₩6,870 | ₩7,130 | +2.74% | 60.6만 |
|---|
| 2026.04.28 | ₩7,050 | ₩7,050 | ₩6,870 | ₩6,940 | -1.56% | 8.3만 |
|---|
| 2026.04.27 | ₩6,970 | ₩7,060 | ₩6,920 | ₩6,960 | -0.14% | 12.5만 |
|---|
| 2026.04.24 | ₩6,940 | ₩7,040 | ₩6,900 | ₩6,960 | +0.29% | 8.8만 |
|---|
| 2026.04.23 | ₩6,930 | ₩7,050 | ₩6,840 | ₩6,940 | +0.14% | 14.9만 |
|---|
| 2026.04.22 | ₩6,930 | ₩6,960 | ₩6,810 | ₩6,890 | -0.58% | 11.2만 |
|---|
| 2026.04.21 | ₩7,090 | ₩7,140 | ₩6,910 | ₩6,920 | -2.40% | 17만 |
|---|
| 2026.04.20 | ₩7,180 | ₩7,410 | ₩7,030 | ₩7,090 | -1.25% | 28.9만 |
|---|
| 2026.04.17 | ₩7,230 | ₩7,250 | ₩6,990 | ₩7,150 | -1.11% | 14.2만 |
|---|
| 2026.04.16 | ₩7,210 | ₩7,550 | ₩7,110 | ₩7,160 | -0.69% | 73.2만 |
|---|
| 2026.04.15 | ₩7,090 | ₩7,090 | ₩6,950 | ₩6,990 | -1.41% | 18.9만 |
|---|
| 2026.04.14 | ₩6,950 | ₩7,020 | ₩6,850 | ₩7,000 | +0.72% | 14.6만 |
|---|
| 2026.04.13 | ₩6,760 | ₩6,900 | ₩6,710 | ₩6,820 | +0.89% | 14만 |
|---|
| 2026.04.10 | ₩6,870 | ₩6,930 | ₩6,700 | ₩6,890 | +0.29% | 13.9만 |
|---|
| 2026.04.09 | ₩7,010 | ₩7,050 | ₩6,740 | ₩6,800 | -3.00% | 13.4만 |
|---|
| 2026.04.08 | ₩6,880 | ₩7,020 | ₩6,880 | ₩7,010 | +1.89% | 17.5만 |
|---|
| 2026.04.07 | ₩6,840 | ₩6,940 | ₩6,690 | ₩6,780 | -0.88% | 13.5만 |
|---|
| 2026.04.06 | ₩6,970 | ₩7,340 | ₩6,720 | ₩6,820 | -2.15% | 47만 |
|---|
| 2026.04.03 | ₩6,980 | ₩7,020 | ₩6,850 | ₩6,970 | -0.14% | 14.6만 |
|---|
| 2026.04.02 | ₩7,300 | ₩7,320 | ₩6,770 | ₩6,880 | -5.75% | 28.4만 |
|---|
| 2026.04.01 | ₩7,300 | ₩7,310 | ₩7,170 | ₩7,240 | -0.82% | 19.4만 |
|---|
| 2026.03.31 | ₩7,290 | ₩7,330 | ₩7,060 | ₩7,070 | -3.02% | 28.1만 |
|---|
| 2026.03.30 | ₩7,370 | ₩7,510 | ₩7,150 | ₩7,360 | -0.14% | 24.7만 |
|---|
| 2026.03.27 | ₩7,420 | ₩7,520 | ₩7,240 | ₩7,450 | +0.40% | 29.7만 |
|---|
| 2026.03.26 | ₩7,530 | ₩7,600 | ₩7,350 | ₩7,490 | -0.53% | 37.7만 |
|---|
| 2026.03.25 | ₩7,450 | ₩7,640 | ₩7,400 | ₩7,540 | +1.21% | 40.2만 |
|---|
| 2026.03.24 | ₩7,590 | ₩7,780 | ₩7,310 | ₩7,380 | -2.77% | 57.2만 |
|---|
| 2026.03.23 | ₩7,560 | ₩7,740 | ₩7,370 | ₩7,380 | -2.38% | 64.6만 |
|---|
| 2026.03.20 | ₩8,150 | ₩8,160 | ₩7,750 | ₩7,750 | -4.91% | 79.9만 |
|---|
| 2026.03.19 | ₩8,280 | ₩8,340 | ₩7,800 | ₩7,870 | -4.95% | 116.8만 |
|---|
| 2026.03.18 | ₩8,610 | ₩9,090 | ₩8,210 | ₩8,610 | 0.00% | 452.3만 |
|---|
| 2026.03.17 | ₩8,920 | ₩9,690 | ₩8,390 | ₩8,570 | -3.92% | 1214.1만 |
|---|
| 2026.03.16 | ₩8,410 | ₩10,200 | ₩7,730 | ₩8,920 | +6.06% | 2585.4만 |
|---|
| 2026.03.13 | ₩6,200 | ₩8,190 | ₩6,020 | ₩8,190 | +32.10% | 1111.2만 |
|---|
| 2026.03.12 | ₩6,210 | ₩6,500 | ₩6,200 | ₩6,300 | +1.45% | 30.6만 |
|---|
| 2026.03.11 | ₩6,280 | ₩6,420 | ₩6,220 | ₩6,250 | -0.48% | 5.9만 |
|---|
| 2026.03.10 | ₩6,290 | ₩6,560 | ₩6,170 | ₩6,200 | -1.43% | 7.4만 |
|---|
| 2026.03.09 | ₩6,250 | ₩6,300 | ₩5,970 | ₩6,090 | -2.56% | 12.7만 |
|---|
| 2026.03.06 | ₩6,200 | ₩6,420 | ₩6,070 | ₩6,320 | +1.94% | 5.3만 |
|---|
| 2026.03.05 | ₩6,010 | ₩6,390 | ₩6,000 | ₩6,370 | +5.99% | 10.4만 |
|---|
| 2026.03.04 | ₩6,370 | ₩6,380 | ₩5,800 | ₩5,860 | -8.01% | 21.2만 |
|---|
| 2026.03.03 | ₩6,500 | ₩6,800 | ₩6,430 | ₩6,430 | -1.08% | 17.4만 |
|---|
| 2026.02.27 | ₩6,770 | ₩6,800 | ₩6,590 | ₩6,630 | -2.07% | 7.1만 |
|---|
| 2026.02.26 | ₩6,900 | ₩7,020 | ₩6,750 | ₩6,800 | -1.45% | 11.2만 |
|---|
| 2026.02.25 | ₩6,830 | ₩6,930 | ₩6,820 | ₩6,860 | +0.44% | 10.1만 |
|---|
| 2026.02.24 | ₩6,910 | ₩6,990 | ₩6,750 | ₩6,820 | -1.30% | 9.1만 |
|---|
| 2026.02.23 | ₩6,620 | ₩7,040 | ₩6,620 | ₩6,880 | +3.93% | 28만 |
|---|
| 2026.02.20 | ₩6,610 | ₩6,700 | ₩6,550 | ₩6,610 | 0.00% | 5.9만 |
|---|
| 2026.02.19 | ₩6,480 | ₩6,690 | ₩6,300 | ₩6,650 | +2.62% | 10만 |
|---|
| 2026.02.13 | ₩6,600 | ₩6,600 | ₩6,450 | ₩6,460 | -2.12% | 6.6만 |
|---|
| 2026.02.12 | ₩6,680 | ₩6,680 | ₩6,550 | ₩6,640 | -0.60% | 4.6만 |
|---|
| 2026.02.11 | ₩6,630 | ₩6,650 | ₩6,570 | ₩6,640 | +0.15% | 3.7만 |
|---|
| 2026.02.10 | ₩6,560 | ₩6,640 | ₩6,490 | ₩6,580 | +0.30% | 7.9만 |
|---|
| 2026.02.09 | ₩6,480 | ₩6,550 | ₩6,410 | ₩6,500 | +0.31% | 6.5만 |
|---|
| 2026.02.06 | ₩6,450 | ₩6,480 | ₩6,150 | ₩6,450 | 0.00% | 13만 |
|---|
| 2026.02.05 | ₩6,640 | ₩6,690 | ₩6,480 | ₩6,520 | -1.81% | 7.3만 |
|---|
| 2026.02.04 | ₩6,530 | ₩6,670 | ₩6,500 | ₩6,660 | +1.99% | 7.3만 |
|---|
| 2026.02.03 | ₩6,500 | ₩6,610 | ₩6,430 | ₩6,550 | +0.77% | 9.2만 |
|---|
| 2026.02.02 | ₩6,700 | ₩6,700 | ₩6,400 | ₩6,410 | -4.33% | 13.8만 |
|---|
| 2026.01.30 | ₩6,970 | ₩6,970 | ₩6,600 | ₩6,730 | -3.44% | 16.5만 |
|---|
| 2026.01.29 | ₩6,990 | ₩7,020 | ₩6,600 | ₩6,920 | -1.00% | 20.9만 |
|---|
| 2026.01.28 | ₩7,010 | ₩7,110 | ₩6,850 | ₩6,970 | -0.57% | 16.8만 |
|---|
| 2026.01.27 | ₩6,930 | ₩7,040 | ₩6,800 | ₩7,010 | +1.15% | 14.7만 |
|---|
| 2026.01.26 | ₩6,900 | ₩7,140 | ₩6,760 | ₩6,930 | +0.43% | 18만 |
|---|
| 2026.01.23 | ₩6,650 | ₩6,880 | ₩6,640 | ₩6,840 | +2.86% | 19만 |
|---|
| 2026.01.22 | ₩6,630 | ₩6,800 | ₩6,590 | ₩6,650 | +0.30% | 16.4만 |
|---|
| 2026.01.21 | ₩6,550 | ₩6,670 | ₩6,440 | ₩6,630 | +1.22% | 15.9만 |
|---|
| 2026.01.20 | ₩6,440 | ₩6,840 | ₩6,440 | ₩6,610 | +2.64% | 32만 |
|---|
| 2026.01.19 | ₩6,550 | ₩6,610 | ₩6,420 | ₩6,440 | -1.68% | 14.4만 |
|---|
| 2026.01.16 | ₩6,590 | ₩6,740 | ₩6,460 | ₩6,480 | -1.67% | 34.8만 |
|---|
| 2026.01.15 | ₩6,460 | ₩7,400 | ₩6,210 | ₩6,590 | +2.01% | 357.8만 |
|---|
| 2026.01.14 | ₩6,220 | ₩6,270 | ₩6,120 | ₩6,160 | -0.96% | 4.5만 |
|---|
| 2026.01.13 | ₩6,310 | ₩6,580 | ₩6,220 | ₩6,220 | -1.43% | 8.9만 |
|---|
| 2026.01.12 | ₩6,290 | ₩6,410 | ₩6,240 | ₩6,350 | +0.95% | 4.8만 |
|---|
| 2026.01.09 | ₩6,260 | ₩6,340 | ₩6,220 | ₩6,280 | +0.32% | 4.3만 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,430 | ₩6,220 | ₩6,310 | -0.94% | 7.7만 |
|---|
| 2026.01.07 | ₩6,350 | ₩6,690 | ₩6,210 | ₩6,370 | +0.31% | 35만 |
|---|
| 2026.01.06 | ₩6,400 | ₩6,400 | ₩6,280 | ₩6,280 | -1.88% | 4.9만 |
|---|
| 2026.01.05 | ₩6,350 | ₩6,460 | ₩6,290 | ₩6,380 | +0.47% | 6.4만 |
|---|
| 2026.01.02 | ₩6,260 | ₩6,430 | ₩6,260 | ₩6,380 | +1.92% | 5.8만 |
|---|
| 2025.12.30 | ₩6,130 | ₩6,260 | ₩6,130 | ₩6,230 | +1.63% | 3.9만 |
|---|
| 2025.12.29 | ₩6,110 | ₩6,290 | ₩6,110 | ₩6,220 | +1.80% | 6.2만 |
|---|
| 2025.12.26 | ₩6,210 | ₩6,280 | ₩6,080 | ₩6,140 | -1.13% | 9.8만 |
|---|
| 2025.12.24 | ₩6,260 | ₩6,340 | ₩6,170 | ₩6,210 | -0.80% | 5.6만 |
|---|
| 2025.12.23 | ₩6,520 | ₩6,560 | ₩6,220 | ₩6,250 | -4.14% | 16만 |
|---|
| 2025.12.22 | ₩6,480 | ₩6,560 | ₩6,350 | ₩6,500 | +0.31% | 19.1만 |
|---|
| 2025.12.19 | ₩6,090 | ₩7,110 | ₩6,050 | ₩6,460 | +6.08% | 225.2만 |
|---|
| 2025.12.18 | ₩6,160 | ₩6,210 | ₩6,050 | ₩6,070 | -1.46% | 7.4만 |
|---|
| 2025.12.17 | ₩6,250 | ₩6,360 | ₩6,150 | ₩6,210 | -0.64% | 12.2만 |
|---|
| 2025.12.16 | ₩6,330 | ₩6,420 | ₩6,220 | ₩6,220 | -1.74% | 10.9만 |
|---|
| 2025.12.15 | ₩6,270 | ₩6,460 | ₩6,270 | ₩6,340 | +1.12% | 11.8만 |
|---|
| 2025.12.12 | ₩6,520 | ₩6,530 | ₩6,310 | ₩6,380 | -2.15% | 22.1만 |
|---|
| 2025.12.11 | ₩6,900 | ₩6,900 | ₩6,480 | ₩6,520 | -5.51% | 49.2만 |
|---|
| 2025.12.10 | ₩6,250 | ₩7,540 | ₩6,150 | ₩6,800 | +8.80% | 315만 |
|---|
| 2025.12.09 | ₩6,300 | ₩6,300 | ₩6,190 | ₩6,250 | -0.79% | 3.9만 |
|---|
| 2025.12.08 | ₩6,300 | ₩6,450 | ₩6,190 | ₩6,250 | -0.79% | 6.8만 |
|---|
| 2025.12.05 | ₩6,350 | ₩6,390 | ₩6,210 | ₩6,380 | +0.47% | 4.5만 |
|---|
| 2025.12.04 | ₩6,390 | ₩6,410 | ₩6,300 | ₩6,350 | -0.63% | 3.2만 |
|---|
| 2025.12.03 | ₩6,330 | ₩6,420 | ₩6,300 | ₩6,390 | +0.95% | 4.5만 |
|---|
| 2025.12.02 | ₩6,340 | ₩6,350 | ₩6,260 | ₩6,330 | -0.16% | 2만 |
|---|
| 2025.12.01 | ₩6,270 | ₩6,390 | ₩6,240 | ₩6,310 | +0.64% | 3.8만 |
|---|
| 2025.11.28 | ₩6,080 | ₩6,350 | ₩6,050 | ₩6,310 | +3.78% | 5.1만 |
|---|
| 2025.11.27 | ₩6,020 | ₩6,100 | ₩6,000 | ₩6,050 | +0.50% | 2.2만 |
|---|
| 2025.11.26 | ₩6,020 | ₩6,120 | ₩5,960 | ₩6,000 | -0.33% | 2.3만 |
|---|
| 2025.11.25 | ₩6,100 | ₩6,200 | ₩5,900 | ₩5,990 | -1.80% | 6.4만 |
|---|
| 2025.11.24 | ₩6,060 | ₩6,190 | ₩6,010 | ₩6,100 | +0.66% | 2만 |
|---|
| 2025.11.21 | ₩6,230 | ₩6,250 | ₩6,040 | ₩6,050 | -2.89% | 5만 |
|---|
| 2025.11.20 | ₩6,160 | ₩6,290 | ₩6,160 | ₩6,280 | +1.95% | 1.6만 |
|---|
| 2025.11.19 | ₩6,120 | ₩6,240 | ₩5,990 | ₩6,150 | +0.49% | 3.5만 |
|---|
| 2025.11.18 | ₩6,260 | ₩6,380 | ₩6,100 | ₩6,150 | -1.76% | 5.4만 |
|---|
| 2025.11.17 | ₩6,430 | ₩6,460 | ₩6,330 | ₩6,330 | -1.56% | 3만 |
|---|
| 2025.11.14 | ₩6,530 | ₩6,540 | ₩6,330 | ₩6,340 | -2.91% | 5.3만 |
|---|
| 2025.11.13 | ₩6,540 | ₩6,600 | ₩6,430 | ₩6,530 | -0.15% | 3.2만 |
|---|
| 2025.11.12 | ₩6,200 | ₩6,550 | ₩6,200 | ₩6,540 | +5.48% | 6.2만 |
|---|
| 2025.11.11 | ₩6,350 | ₩6,440 | ₩6,170 | ₩6,230 | -1.89% | 5만 |
|---|
| 2025.11.10 | ₩6,180 | ₩6,340 | ₩6,180 | ₩6,330 | +2.43% | 3.8만 |
|---|
| 2025.11.07 | ₩6,300 | ₩6,380 | ₩6,070 | ₩6,200 | -1.59% | 6.8만 |
|---|
| 2025.11.06 | ₩6,400 | ₩6,550 | ₩6,230 | ₩6,350 | -0.78% | 6만 |
|---|
| 2025.11.05 | ₩6,570 | ₩6,570 | ₩6,150 | ₩6,400 | -2.59% | 8.3만 |
|---|
| 2025.11.04 | ₩6,370 | ₩6,570 | ₩6,270 | ₩6,400 | +0.47% | 5.5만 |
|---|
| 2025.11.03 | ₩6,420 | ₩6,540 | ₩6,250 | ₩6,400 | -0.31% | 8.8만 |
|---|
| 2025.10.31 | ₩6,330 | ₩6,490 | ₩6,280 | ₩6,420 | +1.42% | 5.9만 |
|---|
| 2025.10.30 | ₩6,470 | ₩6,590 | ₩6,250 | ₩6,280 | -2.94% | 10.4만 |
|---|
| 2025.10.29 | ₩6,610 | ₩6,660 | ₩6,500 | ₩6,520 | -1.36% | 7만 |
|---|
| 2025.10.28 | ₩6,580 | ₩6,700 | ₩6,530 | ₩6,540 | -0.61% | 5.6만 |
|---|
| 2025.10.27 | ₩6,470 | ₩6,590 | ₩6,370 | ₩6,550 | +1.24% | 5.8만 |
|---|
| 2025.10.24 | ₩6,470 | ₩6,550 | ₩6,390 | ₩6,390 | -1.24% | 5.5만 |
|---|
| 2025.10.23 | ₩6,620 | ₩6,640 | ₩6,460 | ₩6,460 | -2.42% | 4.4만 |
|---|
| 2025.10.22 | ₩6,520 | ₩6,680 | ₩6,370 | ₩6,590 | +1.07% | 8.8만 |
|---|
| 2025.10.21 | ₩6,640 | ₩6,680 | ₩6,500 | ₩6,550 | -1.36% | 8만 |
|---|
| 2025.10.20 | ₩6,420 | ₩6,620 | ₩6,420 | ₩6,580 | +2.49% | 5.4만 |
|---|
| 2025.10.17 | ₩6,610 | ₩6,670 | ₩6,470 | ₩6,470 | -2.12% | 12만 |
|---|
| 2025.10.16 | ₩6,740 | ₩6,800 | ₩6,610 | ₩6,610 | -1.93% | 9.1만 |
|---|
| 2025.10.15 | ₩6,690 | ₩6,770 | ₩6,650 | ₩6,760 | +1.05% | 6.8만 |
|---|
| 2025.10.14 | ₩6,960 | ₩7,010 | ₩6,600 | ₩6,700 | -3.74% | 22.3만 |
|---|
| 2025.10.13 | ₩6,900 | ₩7,010 | ₩6,780 | ₩6,940 | +0.58% | 12.4만 |
|---|
| 2025.10.10 | ₩6,910 | ₩7,060 | ₩6,820 | ₩7,060 | +2.17% | 17.3만 |
|---|