시장 데이터를 불러오는 중
전체 종목
폴라리스AI핸디 과거 주가
220180.KQ · KOSDAQ
주요 제품·사업: 그룹웨어, 협업솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
220180.KQ · KOSDAQ
주요 제품·사업: 그룹웨어, 협업솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,354 | ₩1,354 | ₩1,296 | ₩1,350 | -0.30% | 9.5천 |
| 2026.10.07 | ₩1,358 | ₩1,358 | ₩1,332 | ₩1,352 | -0.44% | 6천 |
| 2026.10.06 | ₩1,352 | ₩1,363 | ₩1,332 | ₩1,345 | -0.52% | 1.5천 |
| 2026.10.02 | ₩1,349 | ₩1,349 | ₩1,310 | ₩1,339 | -0.74% | 5.3천 |
| 2026.10.01 | ₩1,332 | ₩1,380 | ₩1,321 | ₩1,349 | +1.28% | 1.5만 |
| 2026.09.30 | ₩1,375 | ₩1,400 | ₩1,332 | ₩1,332 | -3.13% | 4.2천 |
| 2026.09.29 | ₩1,410 | ₩1,410 | ₩1,326 | ₩1,362 | -3.40% | 1.1만 |
| 2026.09.28 | ₩1,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,390 |
| ₩1,400 |
| +0.07% |
| 8.7천 |
| 2026.09.23 | ₩1,400 | ₩1,402 | ₩1,356 | ₩1,393 | -0.50% | 2.9천 |
|---|
| 2026.09.22 | ₩1,385 | ₩1,399 | ₩1,364 | ₩1,389 | +0.29% | 2.3천 |
|---|
| 2026.09.21 | ₩1,357 | ₩1,388 | ₩1,343 | ₩1,373 | +1.18% | 3.2천 |
|---|
| 2026.09.18 | ₩1,399 | ₩1,399 | ₩1,335 | ₩1,357 | -3.00% | 1.2만 |
|---|
| 2026.09.17 | ₩1,419 | ₩1,419 | ₩1,386 | ₩1,386 | -2.33% | 3.4천 |
|---|
| 2026.09.16 | ₩1,414 | ₩1,414 | ₩1,381 | ₩1,407 | -0.50% | 4.8천 |
|---|
| 2026.09.15 | ₩1,404 | ₩1,409 | ₩1,386 | ₩1,401 | -0.21% | 1.5만 |
|---|
| 2026.09.14 | ₩1,510 | ₩1,512 | ₩1,386 | ₩1,386 | -8.21% | 2.9만 |
|---|
| 2026.09.11 | ₩1,447 | ₩1,509 | ₩1,375 | ₩1,500 | +3.66% | 2.1만 |
|---|
| 2026.09.10 | ₩1,447 | ₩1,459 | ₩1,385 | ₩1,450 | +0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,420 | +2.90% | 5.6천 |
|---|
| 2026.09.08 | ₩1,351 | ₩1,385 | ₩1,337 | ₩1,380 | +2.15% | 8.2천 |
|---|
| 2026.09.07 | ₩1,385 | ₩1,385 | ₩1,351 | ₩1,372 | -0.94% | 1.2만 |
|---|
| 2026.09.04 | ₩1,414 | ₩1,414 | ₩1,335 | ₩1,385 | -2.05% | 3.3천 |
|---|
| 2026.09.03 | ₩1,431 | ₩1,450 | ₩1,414 | ₩1,414 | -1.19% | 3.2천 |
|---|
| 2026.09.02 | ₩1,422 | ₩1,452 | ₩1,391 | ₩1,450 | +1.97% | 5.9천 |
|---|
| 2026.09.01 | ₩1,420 | ₩1,434 | ₩1,405 | ₩1,422 | +0.14% | 4.3천 |
|---|
| 2026.08.31 | ₩1,420 | ₩1,434 | ₩1,402 | ₩1,420 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩1,381 | ₩1,420 | ₩1,377 | ₩1,420 | +2.82% | 6.7천 |
|---|
| 2026.08.27 | ₩1,387 | ₩1,388 | ₩1,323 | ₩1,381 | -0.43% | 4.5천 |
|---|
| 2026.08.26 | ₩1,412 | ₩1,412 | ₩1,392 | ₩1,398 | -0.99% | 1.2만 |
|---|
| 2026.08.25 | ₩1,404 | ₩1,428 | ₩1,379 | ₩1,408 | +0.28% | 4.9천 |
|---|
| 2026.08.24 | ₩1,426 | ₩1,428 | ₩1,398 | ₩1,428 | +0.14% | 5천 |
|---|
| 2026.08.21 | ₩1,433 | ₩1,501 | ₩1,409 | ₩1,426 | -0.49% | 2.4천 |
|---|
| 2026.08.20 | ₩1,405 | ₩1,447 | ₩1,405 | ₩1,445 | +2.85% | 3.2천 |
|---|
| 2026.08.19 | ₩1,422 | ₩1,456 | ₩1,381 | ₩1,447 | +1.76% | 1.9만 |
|---|
| 2026.08.18 | ₩1,455 | ₩1,495 | ₩1,437 | ₩1,437 | -1.24% | 3.6천 |
|---|
| 2026.08.14 | ₩1,467 | ₩1,508 | ₩1,467 | ₩1,500 | +2.25% | 3.5천 |
|---|
| 2026.08.13 | ₩1,498 | ₩1,509 | ₩1,488 | ₩1,498 | 0.00% | 2.8천 |
|---|
| 2026.08.12 | ₩1,540 | ₩1,553 | ₩1,497 | ₩1,498 | -2.73% | 2.7만 |
|---|
| 2026.08.11 | ₩1,583 | ₩1,583 | ₩1,525 | ₩1,539 | -2.78% | 1.9만 |
|---|
| 2026.08.10 | ₩1,488 | ₩1,574 | ₩1,488 | ₩1,542 | +3.63% | 2.4만 |
|---|
| 2026.08.07 | ₩1,480 | ₩1,549 | ₩1,480 | ₩1,520 | +2.70% | 2.8만 |
|---|
| 2026.08.06 | ₩1,398 | ₩1,521 | ₩1,382 | ₩1,516 | +8.44% | 2.6만 |
|---|
| 2026.08.05 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,407 | -0.92% | 2.1만 |
|---|
| 2026.08.04 | ₩1,410 | ₩1,419 | ₩1,400 | ₩1,406 | -0.28% | 2.6만 |
|---|
| 2026.08.03 | ₩1,405 | ₩1,418 | ₩1,381 | ₩1,410 | +0.36% | 1.2만 |
|---|
| 2026.07.31 | ₩1,316 | ₩1,396 | ₩1,316 | ₩1,393 | +5.85% | 1만 |
|---|
| 2026.07.30 | ₩1,315 | ₩1,345 | ₩1,288 | ₩1,309 | -0.46% | 8.3천 |
|---|
| 2026.07.29 | ₩1,318 | ₩1,352 | ₩1,248 | ₩1,346 | +2.12% | 2.5만 |
|---|
| 2026.07.28 | ₩1,378 | ₩1,378 | ₩1,304 | ₩1,314 | -4.64% | 4.1천 |
|---|
| 2026.07.27 | ₩1,344 | ₩1,378 | ₩1,331 | ₩1,378 | +2.53% | 6.1천 |
|---|
| 2026.07.24 | ₩1,359 | ₩1,364 | ₩1,269 | ₩1,355 | -0.29% | 9천 |
|---|
| 2026.07.23 | ₩1,325 | ₩1,376 | ₩1,312 | ₩1,359 | +2.57% | 1.4만 |
|---|
| 2026.07.22 | ₩1,343 | ₩1,353 | ₩1,306 | ₩1,324 | -1.41% | 4.5천 |
|---|
| 2026.07.21 | ₩1,383 | ₩1,383 | ₩1,320 | ₩1,342 | -2.96% | 1만 |
|---|
| 2026.07.20 | ₩1,361 | ₩1,404 | ₩1,355 | ₩1,390 | +2.13% | 5.7천 |
|---|
| 2026.07.16 | ₩1,428 | ₩1,433 | ₩1,357 | ₩1,422 | -0.42% | 4.9천 |
|---|
| 2026.07.15 | ₩1,357 | ₩1,444 | ₩1,357 | ₩1,420 | +4.64% | 9.1천 |
|---|
| 2026.07.14 | ₩1,380 | ₩1,419 | ₩1,311 | ₩1,400 | +1.45% | 4.8만 |
|---|
| 2026.07.13 | ₩1,351 | ₩1,399 | ₩1,347 | ₩1,392 | +3.03% | 1.5만 |
|---|
| 2026.07.10 | ₩1,382 | ₩1,398 | ₩1,337 | ₩1,385 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩1,426 | ₩1,472 | ₩1,330 | ₩1,375 | -3.58% | 3.3만 |
|---|
| 2026.07.08 | ₩1,401 | ₩1,500 | ₩1,350 | ₩1,437 | +2.57% | 2.5만 |
|---|
| 2026.07.07 | ₩1,540 | ₩1,540 | ₩1,392 | ₩1,432 | -7.01% | 4.2천 |
|---|
| 2026.07.06 | ₩1,488 | ₩1,535 | ₩1,444 | ₩1,444 | -2.96% | 2.2천 |
|---|
| 2026.07.03 | ₩1,494 | ₩1,520 | ₩1,465 | ₩1,480 | -0.94% | 2.8천 |
|---|
| 2026.07.02 | ₩1,508 | ₩1,526 | ₩1,439 | ₩1,507 | -0.07% | 3.7천 |
|---|
| 2026.07.01 | ₩1,509 | ₩1,528 | ₩1,481 | ₩1,519 | +0.66% | 7.4천 |
|---|
| 2026.06.30 | ₩1,533 | ₩1,533 | ₩1,477 | ₩1,514 | -1.24% | 1.6천 |
|---|
| 2026.06.29 | ₩1,457 | ₩1,518 | ₩1,424 | ₩1,518 | +4.19% | 5.2천 |
|---|
| 2026.06.26 | ₩1,520 | ₩1,520 | ₩1,437 | ₩1,448 | -4.74% | 1.2만 |
|---|
| 2026.06.25 | ₩1,559 | ₩1,559 | ₩1,473 | ₩1,505 | -3.46% | 7.9천 |
|---|
| 2026.06.24 | ₩1,450 | ₩1,508 | ₩1,414 | ₩1,492 | +2.90% | 4.4천 |
|---|
| 2026.06.23 | ₩1,477 | ₩1,630 | ₩1,441 | ₩1,487 | +0.68% | 3.4만 |
|---|
| 2026.06.22 | ₩1,472 | ₩1,512 | ₩1,407 | ₩1,489 | +1.15% | 3.9만 |
|---|
| 2026.06.19 | ₩1,599 | ₩1,599 | ₩1,470 | ₩1,472 | -7.94% | 3만 |
|---|
| 2026.06.18 | ₩1,631 | ₩1,671 | ₩1,570 | ₩1,599 | -1.96% | 7.2천 |
|---|
| 2026.06.17 | ₩1,682 | ₩1,682 | ₩1,586 | ₩1,622 | -3.57% | 1.6만 |
|---|
| 2026.06.16 | ₩1,643 | ₩1,669 | ₩1,618 | ₩1,621 | -1.34% | 6.2천 |
|---|
| 2026.06.15 | ₩1,626 | ₩1,679 | ₩1,624 | ₩1,667 | +2.52% | 1.3만 |
|---|
| 2026.06.12 | ₩1,679 | ₩1,680 | ₩1,607 | ₩1,673 | -0.36% | 5.4천 |
|---|
| 2026.06.11 | ₩1,672 | ₩1,672 | ₩1,638 | ₩1,670 | -0.12% | 3.8천 |
|---|
| 2026.06.10 | ₩1,679 | ₩1,679 | ₩1,604 | ₩1,668 | -0.66% | 7.8천 |
|---|
| 2026.06.09 | ₩1,467 | ₩1,682 | ₩1,436 | ₩1,611 | +9.82% | 10.2만 |
|---|
| 2026.06.08 | ₩1,587 | ₩1,587 | ₩1,498 | ₩1,540 | -2.96% | 2.2만 |
|---|
| 2026.06.05 | ₩1,649 | ₩1,649 | ₩1,512 | ₩1,601 | -2.91% | 1.8만 |
|---|
| 2026.06.04 | ₩1,508 | ₩1,592 | ₩1,461 | ₩1,591 | +5.50% | 2.5만 |
|---|
| 2026.06.02 | ₩1,593 | ₩1,593 | ₩1,460 | ₩1,500 | -5.84% | 7.5만 |
|---|
| 2026.06.01 | ₩1,738 | ₩1,762 | ₩1,588 | ₩1,593 | -8.34% | 7.9만 |
|---|
| 2026.05.29 | ₩1,716 | ₩1,760 | ₩1,623 | ₩1,738 | +1.28% | 2.9만 |
|---|
| 2026.05.28 | ₩1,802 | ₩1,822 | ₩1,667 | ₩1,729 | -4.05% | 2.7만 |
|---|
| 2026.05.27 | ₩1,802 | ₩1,802 | ₩1,676 | ₩1,770 | -1.78% | 2.9만 |
|---|
| 2026.05.26 | ₩1,802 | ₩1,802 | ₩1,742 | ₩1,750 | -2.89% | 9.4천 |
|---|
| 2026.05.22 | ₩1,691 | ₩1,794 | ₩1,691 | ₩1,781 | +5.32% | 4.4만 |
|---|
| 2026.05.21 | ₩1,800 | ₩1,802 | ₩1,632 | ₩1,685 | -6.39% | 13.5만 |
|---|
| 2026.05.20 | ₩1,718 | ₩1,770 | ₩1,688 | ₩1,750 | +1.86% | 4.2만 |
|---|
| 2026.05.19 | ₩1,771 | ₩1,791 | ₩1,718 | ₩1,718 | -2.99% | 2.9만 |
|---|
| 2026.05.18 | ₩1,791 | ₩1,813 | ₩1,700 | ₩1,800 | +0.50% | 3.8만 |
|---|
| 2026.05.15 | ₩1,860 | ₩1,860 | ₩1,790 | ₩1,791 | -3.71% | 1.2만 |
|---|
| 2026.05.14 | ₩1,942 | ₩1,942 | ₩1,850 | ₩1,860 | -4.22% | 5.7천 |
|---|
| 2026.05.13 | ₩1,770 | ₩1,932 | ₩1,754 | ₩1,908 | +7.80% | 3.8만 |
|---|
| 2026.05.12 | ₩1,806 | ₩1,831 | ₩1,700 | ₩1,778 | -1.55% | 8.3만 |
|---|
| 2026.05.11 | ₩1,917 | ₩1,917 | ₩1,800 | ₩1,806 | -5.79% | 4.6만 |
|---|
| 2026.05.08 | ₩1,855 | ₩1,941 | ₩1,843 | ₩1,865 | +0.54% | 8.5천 |
|---|
| 2026.05.07 | ₩1,868 | ₩1,887 | ₩1,850 | ₩1,853 | -0.80% | 1.8만 |
|---|
| 2026.05.06 | ₩1,924 | ₩1,960 | ₩1,852 | ₩1,867 | -2.96% | 4.8만 |
|---|
| 2026.05.04 | ₩1,967 | ₩1,967 | ₩1,913 | ₩1,922 | -2.29% | 2만 |
|---|
| 2026.04.30 | ₩2,020 | ₩2,020 | ₩1,942 | ₩1,955 | -3.22% | 6.1만 |
|---|
| 2026.04.29 | ₩1,952 | ₩2,020 | ₩1,952 | ₩1,997 | +2.31% | 4만 |
|---|
| 2026.04.28 | ₩1,998 | ₩2,020 | ₩1,997 | ₩2,005 | +0.35% | 1.4만 |
|---|
| 2026.04.27 | ₩1,968 | ₩2,040 | ₩1,968 | ₩1,998 | +1.52% | 1.1만 |
|---|
| 2026.04.24 | ₩2,045 | ₩2,045 | ₩1,968 | ₩1,985 | -2.93% | 4.9만 |
|---|
| 2026.04.23 | ₩2,050 | ₩2,095 | ₩2,020 | ₩2,045 | -0.24% | 1.7만 |
|---|
| 2026.04.22 | ₩2,065 | ₩2,065 | ₩1,980 | ₩2,040 | -1.21% | 3.6만 |
|---|
| 2026.04.21 | ₩2,100 | ₩2,115 | ₩2,035 | ₩2,040 | -2.86% | 4.4만 |
|---|
| 2026.04.20 | ₩2,055 | ₩2,155 | ₩1,993 | ₩2,090 | +1.70% | 8.5만 |
|---|
| 2026.04.17 | ₩2,000 | ₩2,030 | ₩1,985 | ₩2,010 | +0.50% | 1.5만 |
|---|
| 2026.04.16 | ₩1,999 | ₩2,055 | ₩1,966 | ₩1,994 | -0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩1,992 | ₩1,992 | ₩1,946 | ₩1,958 | -1.71% | 3.4만 |
|---|
| 2026.04.14 | ₩1,980 | ₩1,980 | ₩1,928 | ₩1,950 | -1.52% | 3.3만 |
|---|
| 2026.04.13 | ₩1,975 | ₩1,999 | ₩1,900 | ₩1,964 | -0.56% | 7.3천 |
|---|
| 2026.04.10 | ₩2,005 | ₩2,005 | ₩1,953 | ₩1,972 | -1.65% | 7.4천 |
|---|
| 2026.04.09 | ₩2,115 | ₩2,115 | ₩1,959 | ₩1,975 | -6.62% | 3.4만 |
|---|
| 2026.04.08 | ₩1,957 | ₩1,957 | ₩1,913 | ₩1,931 | -1.33% | 3.2만 |
|---|
| 2026.04.07 | ₩1,968 | ₩1,971 | ₩1,910 | ₩1,911 | -2.90% | 2.2만 |
|---|
| 2026.04.06 | ₩1,965 | ₩1,990 | ₩1,937 | ₩1,959 | -0.31% | 1.5만 |
|---|
| 2026.04.03 | ₩1,948 | ₩1,999 | ₩1,927 | ₩1,942 | -0.31% | 8.2천 |
|---|
| 2026.04.02 | ₩1,970 | ₩2,010 | ₩1,915 | ₩1,950 | -1.02% | 6.5만 |
|---|
| 2026.04.01 | ₩1,913 | ₩1,980 | ₩1,913 | ₩1,970 | +2.98% | 1.7만 |
|---|
| 2026.03.31 | ₩1,930 | ₩1,974 | ₩1,888 | ₩1,912 | -0.93% | 2.4만 |
|---|
| 2026.03.30 | ₩1,954 | ₩1,954 | ₩1,890 | ₩1,909 | -2.30% | 9.8천 |
|---|
| 2026.03.27 | ₩1,884 | ₩1,962 | ₩1,884 | ₩1,959 | +3.98% | 1.5만 |
|---|
| 2026.03.26 | ₩1,961 | ₩1,961 | ₩1,882 | ₩1,900 | -3.11% | 5.9천 |
|---|
| 2026.03.25 | ₩1,960 | ₩1,962 | ₩1,877 | ₩1,934 | -1.33% | 1.5만 |
|---|
| 2026.03.24 | ₩1,962 | ₩1,962 | ₩1,856 | ₩1,912 | -2.55% | 7.2천 |
|---|
| 2026.03.23 | ₩1,915 | ₩1,958 | ₩1,851 | ₩1,926 | +0.57% | 1.5만 |
|---|
| 2026.03.20 | ₩1,947 | ₩2,045 | ₩1,883 | ₩1,913 | -1.75% | 10.5만 |
|---|
| 2026.03.19 | ₩2,060 | ₩2,075 | ₩1,963 | ₩1,978 | -3.98% | 1만 |
|---|
| 2026.03.18 | ₩2,000 | ₩2,075 | ₩1,977 | ₩2,020 | +1.00% | 1.2만 |
|---|
| 2026.03.17 | ₩1,963 | ₩2,090 | ₩1,963 | ₩2,015 | +2.65% | 3.4만 |
|---|
| 2026.03.16 | ₩2,000 | ₩2,005 | ₩1,952 | ₩1,967 | -1.65% | 3.1만 |
|---|
| 2026.03.13 | ₩1,999 | ₩2,180 | ₩1,933 | ₩2,000 | +0.05% | 24.9만 |
|---|
| 2026.03.12 | ₩1,960 | ₩2,025 | ₩1,947 | ₩1,998 | +1.94% | 2.3만 |
|---|
| 2026.03.11 | ₩2,000 | ₩2,000 | ₩1,952 | ₩1,960 | -2.00% | 2.3만 |
|---|
| 2026.03.10 | ₩1,970 | ₩2,100 | ₩1,943 | ₩1,966 | -0.20% | 5.4만 |
|---|
| 2026.03.09 | ₩1,995 | ₩2,000 | ₩1,927 | ₩1,970 | -1.25% | 1.3만 |
|---|
| 2026.03.06 | ₩1,958 | ₩2,035 | ₩1,951 | ₩1,995 | +1.89% | 3.1만 |
|---|
| 2026.03.05 | ₩1,862 | ₩2,010 | ₩1,831 | ₩1,997 | +7.25% | 6.9만 |
|---|
| 2026.03.04 | ₩1,998 | ₩1,998 | ₩1,800 | ₩1,824 | -8.71% | 16.1만 |
|---|
| 2026.03.03 | ₩1,998 | ₩2,015 | ₩1,930 | ₩1,998 | 0.00% | 6.8만 |
|---|
| 2026.02.27 | ₩2,075 | ₩2,080 | ₩1,956 | ₩1,998 | -3.71% | 2.6만 |
|---|
| 2026.02.26 | ₩2,100 | ₩2,100 | ₩2,010 | ₩2,080 | -0.95% | 5.5만 |
|---|
| 2026.02.25 | ₩2,020 | ₩2,110 | ₩2,020 | ₩2,105 | +4.21% | 10.5만 |
|---|
| 2026.02.24 | ₩1,868 | ₩2,045 | ₩1,868 | ₩2,030 | +8.67% | 10.3만 |
|---|
| 2026.02.23 | ₩1,911 | ₩1,931 | ₩1,867 | ₩1,930 | +0.99% | 4.9만 |
|---|
| 2026.02.20 | ₩1,890 | ₩1,932 | ₩1,849 | ₩1,911 | +1.11% | 3.9만 |
|---|
| 2026.02.19 | ₩1,885 | ₩1,893 | ₩1,808 | ₩1,890 | +0.27% | 5.9만 |
|---|
| 2026.02.13 | ₩1,885 | ₩1,921 | ₩1,821 | ₩1,885 | 0.00% | 4.5만 |
|---|
| 2026.02.12 | ₩1,827 | ₩1,919 | ₩1,827 | ₩1,885 | +3.17% | 1.3만 |
|---|
| 2026.02.11 | ₩1,818 | ₩1,878 | ₩1,818 | ₩1,867 | +2.70% | 6.1만 |
|---|
| 2026.02.10 | ₩1,874 | ₩1,874 | ₩1,786 | ₩1,818 | -2.99% | 3.7만 |
|---|
| 2026.02.09 | ₩1,771 | ₩1,833 | ₩1,771 | ₩1,791 | +1.13% | 6만 |
|---|
| 2026.02.06 | ₩1,835 | ₩1,835 | ₩1,768 | ₩1,835 | 0.00% | 2.8만 |
|---|
| 2026.02.05 | ₩1,899 | ₩1,899 | ₩1,826 | ₩1,835 | -3.37% | 3.2만 |
|---|
| 2026.02.04 | ₩1,899 | ₩1,899 | ₩1,837 | ₩1,877 | -1.16% | 5.6만 |
|---|
| 2026.02.03 | ₩1,981 | ₩1,981 | ₩1,831 | ₩1,850 | -6.61% | 8.1만 |
|---|
| 2026.02.02 | ₩2,020 | ₩2,020 | ₩1,940 | ₩1,941 | -3.91% | 4.1만 |
|---|
| 2026.01.30 | ₩2,005 | ₩2,005 | ₩1,923 | ₩1,982 | -1.15% | 5.9만 |
|---|
| 2026.01.29 | ₩1,950 | ₩2,000 | ₩1,900 | ₩1,995 | +2.31% | 8.5만 |
|---|
| 2026.01.28 | ₩1,929 | ₩1,929 | ₩1,873 | ₩1,900 | -1.50% | 8.8만 |
|---|
| 2026.01.27 | ₩1,897 | ₩1,950 | ₩1,833 | ₩1,899 | +0.11% | 15.4만 |
|---|
| 2026.01.26 | ₩1,754 | ₩2,160 | ₩1,754 | ₩1,899 | +8.27% | 177.9만 |
|---|
| 2026.01.23 | ₩1,723 | ₩1,757 | ₩1,715 | ₩1,754 | +1.80% | 2.9만 |
|---|
| 2026.01.22 | ₩1,713 | ₩1,724 | ₩1,692 | ₩1,715 | +0.12% | 5.9만 |
|---|
| 2026.01.21 | ₩1,717 | ₩1,732 | ₩1,701 | ₩1,713 | -0.23% | 5.2만 |
|---|
| 2026.01.20 | ₩1,750 | ₩1,750 | ₩1,695 | ₩1,717 | -1.89% | 15.6만 |
|---|
| 2026.01.19 | ₩1,853 | ₩1,853 | ₩1,698 | ₩1,743 | -5.94% | 15.7만 |
|---|
| 2026.01.16 | ₩1,886 | ₩1,887 | ₩1,830 | ₩1,842 | -2.33% | 2.2만 |
|---|
| 2026.01.15 | ₩1,885 | ₩1,916 | ₩1,800 | ₩1,886 | +0.05% | 3.7만 |
|---|
| 2026.01.14 | ₩1,886 | ₩1,904 | ₩1,851 | ₩1,898 | +0.64% | 2.8만 |
|---|
| 2026.01.13 | ₩1,909 | ₩1,918 | ₩1,876 | ₩1,886 | -1.20% | 5.2만 |
|---|
| 2026.01.12 | ₩1,912 | ₩1,912 | ₩1,900 | ₩1,900 | -0.63% | 1.3만 |
|---|
| 2026.01.09 | ₩1,903 | ₩1,928 | ₩1,900 | ₩1,913 | +0.53% | 9.1천 |
|---|
| 2026.01.08 | ₩1,960 | ₩1,963 | ₩1,900 | ₩1,910 | -2.55% | 4.7만 |
|---|
| 2026.01.07 | ₩2,000 | ₩2,015 | ₩1,950 | ₩1,950 | -2.50% | 4.2만 |
|---|
| 2026.01.06 | ₩2,030 | ₩2,060 | ₩2,000 | ₩2,000 | -1.48% | 2만 |
|---|
| 2026.01.05 | ₩2,010 | ₩2,040 | ₩2,000 | ₩2,030 | +1.00% | 2만 |
|---|
| 2026.01.02 | ₩2,005 | ₩2,030 | ₩2,000 | ₩2,025 | +1.00% | 1.4만 |
|---|
| 2025.12.30 | ₩2,065 | ₩2,105 | ₩2,000 | ₩2,005 | -2.91% | 9.8천 |
|---|
| 2025.12.29 | ₩2,010 | ₩2,065 | ₩1,983 | ₩2,065 | +2.74% | 1.8만 |
|---|
| 2025.12.26 | ₩2,115 | ₩2,115 | ₩2,000 | ₩2,015 | -4.73% | 3만 |
|---|
| 2025.12.24 | ₩1,983 | ₩2,107 | ₩1,980 | ₩2,075 | +4.64% | 3.8만 |
|---|
| 2025.12.23 | ₩2,005 | ₩2,020 | ₩1,982 | ₩1,984 | -1.05% | 1.4만 |
|---|
| 2025.12.22 | ₩2,100 | ₩2,100 | ₩2,005 | ₩2,005 | -4.52% | 2.3만 |
|---|
| 2025.12.19 | ₩1,954 | ₩2,030 | ₩1,950 | ₩2,005 | +2.61% | 2.1만 |
|---|
| 2025.12.18 | ₩2,025 | ₩2,025 | ₩1,951 | ₩1,951 | -3.65% | 1.7만 |
|---|
| 2025.12.17 | ₩1,969 | ₩2,015 | ₩1,969 | ₩2,000 | +1.57% | 4.6천 |
|---|
| 2025.12.16 | ₩2,040 | ₩2,040 | ₩1,980 | ₩1,984 | -2.75% | 9천 |
|---|
| 2025.12.15 | ₩2,005 | ₩2,025 | ₩1,999 | ₩2,015 | +0.50% | 1.4만 |
|---|
| 2025.12.12 | ₩2,030 | ₩2,030 | ₩1,955 | ₩1,996 | -1.67% | 9.4만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,025 | ₩1,990 | ₩2,000 | -0.50% | 1.1만 |
|---|
| 2025.12.10 | ₩2,015 | ₩2,030 | ₩1,980 | ₩2,020 | +0.25% | 6.8만 |
|---|
| 2025.12.09 | ₩2,015 | ₩2,140 | ₩2,000 | ₩2,035 | +0.99% | 4.2만 |
|---|
| 2025.12.08 | ₩2,035 | ₩2,080 | ₩2,020 | ₩2,030 | -0.25% | 1.1만 |
|---|
| 2025.12.05 | ₩2,080 | ₩2,100 | ₩2,030 | ₩2,035 | -2.16% | 1.6만 |
|---|
| 2025.12.04 | ₩2,050 | ₩2,085 | ₩2,045 | ₩2,070 | +0.98% | 1.9만 |
|---|
| 2025.12.03 | ₩2,095 | ₩2,100 | ₩2,000 | ₩2,045 | -2.39% | 2.6만 |
|---|
| 2025.12.02 | ₩2,085 | ₩2,165 | ₩2,055 | ₩2,090 | +0.24% | 2.1만 |
|---|
| 2025.12.01 | ₩2,105 | ₩2,150 | ₩2,010 | ₩2,085 | -0.95% | 5.4만 |
|---|
| 2025.11.28 | ₩2,095 | ₩2,125 | ₩2,070 | ₩2,105 | +0.48% | 1.7만 |
|---|
| 2025.11.27 | ₩2,040 | ₩2,140 | ₩2,025 | ₩2,115 | +3.68% | 3.1만 |
|---|
| 2025.11.26 | ₩2,015 | ₩2,030 | ₩1,990 | ₩2,030 | +0.74% | 9.1천 |
|---|
| 2025.11.25 | ₩2,015 | ₩2,030 | ₩1,983 | ₩2,005 | -0.50% | 4.5만 |
|---|
| 2025.11.24 | ₩2,085 | ₩2,085 | ₩1,993 | ₩1,993 | -4.41% | 6.4만 |
|---|
| 2025.11.21 | ₩2,090 | ₩2,115 | ₩2,020 | ₩2,035 | -2.63% | 2만 |
|---|
| 2025.11.20 | ₩2,100 | ₩2,165 | ₩2,080 | ₩2,090 | -0.48% | 1.2만 |
|---|
| 2025.11.19 | ₩2,110 | ₩2,220 | ₩2,100 | ₩2,100 | -0.47% | 2.3만 |
|---|
| 2025.11.18 | ₩2,140 | ₩2,195 | ₩2,080 | ₩2,130 | -0.47% | 3.2만 |
|---|
| 2025.11.17 | ₩2,090 | ₩2,235 | ₩2,085 | ₩2,165 | +3.59% | 2.9만 |
|---|
| 2025.11.14 | ₩2,150 | ₩2,160 | ₩2,085 | ₩2,105 | -2.09% | 1.6만 |
|---|
| 2025.11.13 | ₩2,115 | ₩2,160 | ₩2,100 | ₩2,150 | +1.65% | 1만 |
|---|
| 2025.11.12 | ₩2,055 | ₩2,120 | ₩2,055 | ₩2,095 | +1.95% | 1.4만 |
|---|
| 2025.11.11 | ₩2,095 | ₩2,150 | ₩2,000 | ₩2,055 | -1.91% | 2.8만 |
|---|
| 2025.11.10 | ₩2,040 | ₩2,125 | ₩2,040 | ₩2,105 | +3.19% | 3.6만 |
|---|
| 2025.11.07 | ₩2,165 | ₩2,200 | ₩2,010 | ₩2,040 | -5.77% | 8.2만 |
|---|
| 2025.11.06 | ₩2,190 | ₩2,220 | ₩2,105 | ₩2,165 | -1.14% | 4.1만 |
|---|
| 2025.11.05 | ₩2,195 | ₩2,220 | ₩2,080 | ₩2,195 | 0.00% | 7.2만 |
|---|
| 2025.11.04 | ₩2,175 | ₩2,235 | ₩2,155 | ₩2,190 | +0.69% | 3만 |
|---|
| 2025.11.03 | ₩2,155 | ₩2,290 | ₩2,155 | ₩2,190 | +1.62% | 5.1만 |
|---|
| 2025.10.31 | ₩2,145 | ₩2,175 | ₩2,105 | ₩2,155 | +0.47% | 2.7만 |
|---|
| 2025.10.30 | ₩2,240 | ₩2,260 | ₩2,135 | ₩2,150 | -4.02% | 8만 |
|---|
| 2025.10.29 | ₩2,210 | ₩2,245 | ₩2,180 | ₩2,240 | +1.36% | 6만 |
|---|
| 2025.10.28 | ₩2,265 | ₩2,280 | ₩2,210 | ₩2,230 | -1.55% | 6.6만 |
|---|
| 2025.10.27 | ₩2,310 | ₩2,320 | ₩2,260 | ₩2,265 | -1.95% | 7.5만 |
|---|
| 2025.10.24 | ₩2,385 | ₩2,385 | ₩2,300 | ₩2,310 | -3.14% | 7.1만 |
|---|
| 2025.10.23 | ₩2,370 | ₩2,405 | ₩2,335 | ₩2,340 | -1.27% | 4.2만 |
|---|
| 2025.10.22 | ₩2,355 | ₩2,395 | ₩2,340 | ₩2,380 | +1.06% | 3.2만 |
|---|
| 2025.10.21 | ₩2,400 | ₩2,400 | ₩2,330 | ₩2,340 | -2.50% | 3만 |
|---|
| 2025.10.20 | ₩2,355 | ₩2,410 | ₩2,300 | ₩2,350 | -0.21% | 9.9만 |
|---|
| 2025.10.17 | ₩2,400 | ₩2,405 | ₩2,320 | ₩2,355 | -1.88% | 8만 |
|---|
| 2025.10.16 | ₩2,345 | ₩2,435 | ₩2,345 | ₩2,410 | +2.77% | 8.8만 |
|---|
| 2025.10.15 | ₩2,325 | ₩2,375 | ₩2,320 | ₩2,355 | +1.29% | 7.4만 |
|---|
| 2025.10.14 | ₩2,395 | ₩2,400 | ₩2,330 | ₩2,335 | -2.51% | 6.6만 |
|---|
| 2025.10.13 | ₩2,330 | ₩2,390 | ₩2,300 | ₩2,375 | +1.93% | 6.9만 |
|---|
| 2025.10.10 | ₩2,435 | ₩2,450 | ₩2,335 | ₩2,355 | -3.29% | 28.5만 |
|---|