시장 데이터를 불러오는 중
전체 종목
폴라리스세원 과거 주가
234100.KQ · KOSDAQ
주요 제품·사업: 자동차 공조장치 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
234100.KQ · KOSDAQ
주요 제품·사업: 자동차 공조장치 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,615 | ₩2,615 | ₩2,500 | ₩2,515 | -3.82% | 1.3만 |
| 2026.10.07 | ₩2,635 | ₩2,635 | ₩2,520 | ₩2,580 | -2.09% | 7.8천 |
| 2026.10.06 | ₩2,680 | ₩2,685 | ₩2,535 | ₩2,570 | -4.10% | 1만 |
| 2026.10.02 | ₩2,650 | ₩2,650 | ₩2,530 | ₩2,535 | -4.34% | 8.3천 |
| 2026.10.01 | ₩2,545 | ₩2,560 | ₩2,480 | ₩2,540 | -0.20% | 1.3만 |
| 2026.09.30 | ₩2,635 | ₩2,635 | ₩2,530 | ₩2,550 | -3.23% | 1.4만 |
| 2026.09.29 | ₩2,725 | ₩2,725 | ₩2,570 | ₩2,635 | -3.30% | 1.3만 |
| 2026.09.28 | ₩2,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,555 |
| ₩2,655 |
| -4.50% |
| 1.1만 |
| 2026.09.23 | ₩2,680 | ₩2,710 | ₩2,615 | ₩2,675 | -0.19% | 9.9천 |
|---|
| 2026.09.22 | ₩2,645 | ₩2,750 | ₩2,635 | ₩2,680 | +1.32% | 6.5천 |
|---|
| 2026.09.21 | ₩2,700 | ₩2,700 | ₩2,645 | ₩2,645 | -2.04% | 8.2천 |
|---|
| 2026.09.18 | ₩2,705 | ₩2,770 | ₩2,680 | ₩2,725 | +0.74% | 5.6천 |
|---|
| 2026.09.17 | ₩2,720 | ₩2,795 | ₩2,635 | ₩2,695 | -0.92% | 5.8천 |
|---|
| 2026.09.16 | ₩2,810 | ₩2,825 | ₩2,710 | ₩2,720 | -3.20% | 1.1만 |
|---|
| 2026.09.15 | ₩2,755 | ₩2,825 | ₩2,755 | ₩2,810 | +2.00% | 5.8천 |
|---|
| 2026.09.14 | ₩2,810 | ₩2,835 | ₩2,750 | ₩2,825 | +0.53% | 7천 |
|---|
| 2026.09.11 | ₩2,885 | ₩2,885 | ₩2,765 | ₩2,810 | -2.60% | 3.8천 |
|---|
| 2026.09.10 | ₩2,855 | ₩2,855 | ₩2,720 | ₩2,830 | -0.88% | 5.8천 |
|---|
| 2026.09.09 | ₩2,780 | ₩2,795 | ₩2,740 | ₩2,785 | +0.18% | 1.5만 |
|---|
| 2026.09.08 | ₩2,810 | ₩2,900 | ₩2,750 | ₩2,780 | -1.07% | 1.3만 |
|---|
| 2026.09.07 | ₩2,850 | ₩2,850 | ₩2,800 | ₩2,810 | -1.40% | 4.9천 |
|---|
| 2026.09.04 | ₩2,800 | ₩2,850 | ₩2,800 | ₩2,840 | +1.43% | 5.7천 |
|---|
| 2026.09.03 | ₩2,800 | ₩2,820 | ₩2,740 | ₩2,800 | 0.00% | 4.7천 |
|---|
| 2026.09.02 | ₩2,795 | ₩2,890 | ₩2,795 | ₩2,795 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩2,745 | ₩2,890 | ₩2,745 | ₩2,860 | +4.19% | 7천 |
|---|
| 2026.08.31 | ₩2,795 | ₩2,845 | ₩2,750 | ₩2,820 | +0.89% | 7.8천 |
|---|
| 2026.08.28 | ₩2,785 | ₩2,850 | ₩2,750 | ₩2,800 | +0.54% | 1.2만 |
|---|
| 2026.08.27 | ₩2,780 | ₩2,795 | ₩2,755 | ₩2,785 | +0.18% | 5.8천 |
|---|
| 2026.08.26 | ₩2,780 | ₩2,845 | ₩2,725 | ₩2,800 | +0.72% | 2.3만 |
|---|
| 2026.08.25 | ₩2,665 | ₩2,835 | ₩2,585 | ₩2,800 | +5.07% | 2.1만 |
|---|
| 2026.08.24 | ₩2,625 | ₩2,675 | ₩2,585 | ₩2,675 | +1.90% | 5천 |
|---|
| 2026.08.21 | ₩2,650 | ₩2,650 | ₩2,535 | ₩2,625 | -0.94% | 4.7천 |
|---|
| 2026.08.20 | ₩2,580 | ₩2,670 | ₩2,495 | ₩2,670 | +3.49% | 1만 |
|---|
| 2026.08.19 | ₩2,585 | ₩2,700 | ₩2,500 | ₩2,600 | +0.58% | 7천 |
|---|
| 2026.08.18 | ₩2,870 | ₩2,925 | ₩2,705 | ₩2,715 | -5.40% | 1.8만 |
|---|
| 2026.08.14 | ₩2,870 | ₩2,940 | ₩2,770 | ₩2,930 | +2.09% | 2.3만 |
|---|
| 2026.08.13 | ₩2,955 | ₩2,955 | ₩2,845 | ₩2,890 | -2.20% | 1.4만 |
|---|
| 2026.08.12 | ₩2,880 | ₩2,950 | ₩2,710 | ₩2,940 | +2.08% | 1.6만 |
|---|
| 2026.08.11 | ₩2,850 | ₩2,900 | ₩2,785 | ₩2,885 | +1.23% | 2.5만 |
|---|
| 2026.08.10 | ₩2,715 | ₩2,895 | ₩2,700 | ₩2,870 | +5.71% | 5.3만 |
|---|
| 2026.08.07 | ₩2,745 | ₩2,745 | ₩2,685 | ₩2,735 | -0.36% | 8.1천 |
|---|
| 2026.08.06 | ₩2,690 | ₩2,730 | ₩2,615 | ₩2,730 | +1.49% | 2만 |
|---|
| 2026.08.05 | ₩2,560 | ₩2,730 | ₩2,560 | ₩2,700 | +5.47% | 1.7만 |
|---|
| 2026.08.04 | ₩2,410 | ₩2,585 | ₩2,410 | ₩2,560 | +6.22% | 2만 |
|---|
| 2026.08.03 | ₩2,330 | ₩2,490 | ₩2,330 | ₩2,490 | +6.87% | 9천 |
|---|
| 2026.07.31 | ₩2,325 | ₩2,425 | ₩2,315 | ₩2,405 | +3.44% | 3.2만 |
|---|
| 2026.07.30 | ₩2,110 | ₩2,440 | ₩2,110 | ₩2,285 | +8.29% | 4.2만 |
|---|
| 2026.07.29 | ₩2,475 | ₩2,595 | ₩2,245 | ₩2,300 | -7.07% | 3.8만 |
|---|
| 2026.07.28 | ₩2,710 | ₩2,720 | ₩2,485 | ₩2,500 | -7.75% | 2.2만 |
|---|
| 2026.07.27 | ₩2,615 | ₩2,700 | ₩2,595 | ₩2,700 | +3.25% | 6.9천 |
|---|
| 2026.07.24 | ₩2,670 | ₩2,730 | ₩2,600 | ₩2,660 | -0.37% | 9.8천 |
|---|
| 2026.07.23 | ₩2,580 | ₩2,835 | ₩2,580 | ₩2,685 | +4.07% | 3.5만 |
|---|
| 2026.07.22 | ₩2,605 | ₩2,735 | ₩2,600 | ₩2,600 | -0.19% | 2.3만 |
|---|
| 2026.07.21 | ₩2,505 | ₩2,660 | ₩2,430 | ₩2,600 | +3.79% | 5.3만 |
|---|
| 2026.07.20 | ₩2,705 | ₩2,720 | ₩2,450 | ₩2,505 | -7.39% | 5.2만 |
|---|
| 2026.07.16 | ₩2,690 | ₩2,755 | ₩2,565 | ₩2,705 | +0.56% | 1.8만 |
|---|
| 2026.07.15 | ₩2,440 | ₩2,770 | ₩2,440 | ₩2,725 | +11.68% | 9.3만 |
|---|
| 2026.07.14 | ₩2,495 | ₩2,565 | ₩2,370 | ₩2,440 | -2.20% | 9.5만 |
|---|
| 2026.07.13 | ₩2,520 | ₩2,635 | ₩2,440 | ₩2,520 | 0.00% | 5.3만 |
|---|
| 2026.07.10 | ₩2,310 | ₩2,525 | ₩2,310 | ₩2,525 | +9.31% | 3.7만 |
|---|
| 2026.07.09 | ₩2,360 | ₩2,405 | ₩2,210 | ₩2,325 | -1.48% | 3.2만 |
|---|
| 2026.07.08 | ₩2,475 | ₩2,525 | ₩2,305 | ₩2,355 | -4.85% | 6.5만 |
|---|
| 2026.07.07 | ₩2,535 | ₩2,560 | ₩2,400 | ₩2,475 | -2.37% | 2.3만 |
|---|
| 2026.07.06 | ₩2,390 | ₩2,625 | ₩2,390 | ₩2,540 | +6.28% | 6.7만 |
|---|
| 2026.07.03 | ₩2,460 | ₩2,460 | ₩2,315 | ₩2,390 | -2.85% | 1.9만 |
|---|
| 2026.07.02 | ₩2,425 | ₩2,465 | ₩2,355 | ₩2,460 | +1.44% | 1.3만 |
|---|
| 2026.07.01 | ₩2,415 | ₩2,525 | ₩2,385 | ₩2,445 | +1.24% | 3.5만 |
|---|
| 2026.06.30 | ₩2,425 | ₩2,515 | ₩2,380 | ₩2,435 | +0.41% | 2.8만 |
|---|
| 2026.06.29 | ₩2,135 | ₩2,520 | ₩2,135 | ₩2,510 | +17.56% | 12.2만 |
|---|
| 2026.06.26 | ₩2,330 | ₩2,335 | ₩2,070 | ₩2,150 | -7.73% | 7.7만 |
|---|
| 2026.06.25 | ₩2,395 | ₩2,485 | ₩2,290 | ₩2,330 | -2.71% | 3.7만 |
|---|
| 2026.06.24 | ₩2,325 | ₩2,485 | ₩2,305 | ₩2,395 | +3.01% | 5.2만 |
|---|
| 2026.06.23 | ₩2,525 | ₩2,575 | ₩2,340 | ₩2,340 | -7.33% | 9.5만 |
|---|
| 2026.06.22 | ₩2,680 | ₩2,710 | ₩2,525 | ₩2,545 | -5.04% | 6.7만 |
|---|
| 2026.06.19 | ₩2,810 | ₩2,830 | ₩2,625 | ₩2,680 | -4.63% | 11.1만 |
|---|
| 2026.06.18 | ₩2,975 | ₩2,975 | ₩2,800 | ₩2,885 | -3.03% | 4.5만 |
|---|
| 2026.06.17 | ₩3,000 | ₩3,010 | ₩2,910 | ₩2,995 | -0.17% | 4.1만 |
|---|
| 2026.06.16 | ₩3,005 | ₩3,050 | ₩2,935 | ₩2,995 | -0.33% | 2.8만 |
|---|
| 2026.06.15 | ₩3,010 | ₩3,085 | ₩3,005 | ₩3,005 | -0.17% | 4.2만 |
|---|
| 2026.06.12 | ₩2,930 | ₩3,040 | ₩2,900 | ₩3,010 | +2.73% | 5.2만 |
|---|
| 2026.06.11 | ₩2,835 | ₩2,920 | ₩2,765 | ₩2,890 | +1.94% | 4만 |
|---|
| 2026.06.10 | ₩2,825 | ₩2,960 | ₩2,805 | ₩2,850 | +0.88% | 2 |
|---|
| 2026.06.09 | ₩2,930 | ₩3,030 | ₩2,930 | ₩2,955 | +0.85% | 3.3만 |
|---|
| 2026.06.08 | ₩2,920 | ₩3,105 | ₩2,860 | ₩2,890 | -1.03% | 7.8만 |
|---|
| 2026.06.05 | ₩3,170 | ₩3,190 | ₩3,005 | ₩3,130 | -1.26% | 4.9만 |
|---|
| 2026.06.04 | ₩3,120 | ₩3,275 | ₩3,115 | ₩3,170 | +1.60% | 13.8만 |
|---|
| 2026.06.02 | ₩3,300 | ₩3,435 | ₩3,180 | ₩3,310 | +0.30% | 15.4만 |
|---|
| 2026.06.01 | ₩3,650 | ₩3,650 | ₩3,390 | ₩3,395 | -6.99% | 17만 |
|---|
| 2026.05.29 | ₩4,000 | ₩4,085 | ₩3,610 | ₩3,680 | -8.00% | 16.4만 |
|---|
| 2026.05.28 | ₩4,020 | ₩4,415 | ₩3,960 | ₩3,960 | -1.49% | 18.8만 |
|---|
| 2026.05.27 | ₩4,340 | ₩4,365 | ₩4,020 | ₩4,020 | -7.37% | 29.9만 |
|---|
| 2026.05.26 | ₩5,100 | ₩5,100 | ₩4,340 | ₩4,340 | -14.90% | 43.6만 |
|---|
| 2026.05.22 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,100 | ₩5,100 | ₩5,100 | ₩5,100 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,980 | ₩5,220 | ₩4,980 | ₩5,100 | +2.41% | 25.3만 |
|---|
| 2026.04.27 | ₩5,075 | ₩5,105 | ₩4,970 | ₩4,970 | -2.07% | 20.9만 |
|---|
| 2026.04.24 | ₩5,155 | ₩5,200 | ₩5,055 | ₩5,105 | -0.97% | 9.8만 |
|---|
| 2026.04.23 | ₩5,255 | ₩5,310 | ₩5,145 | ₩5,160 | -1.81% | 9.1만 |
|---|
| 2026.04.22 | ₩5,250 | ₩5,330 | ₩5,225 | ₩5,245 | -0.10% | 6.6만 |
|---|
| 2026.04.21 | ₩5,225 | ₩5,350 | ₩5,225 | ₩5,275 | +0.96% | 11.5만 |
|---|
| 2026.04.20 | ₩5,385 | ₩5,435 | ₩5,305 | ₩5,305 | -1.49% | 5.1만 |
|---|
| 2026.04.17 | ₩5,370 | ₩5,450 | ₩5,290 | ₩5,385 | +0.28% | 4.8만 |
|---|
| 2026.04.16 | ₩5,290 | ₩5,530 | ₩5,290 | ₩5,370 | +1.51% | 11.9만 |
|---|
| 2026.04.15 | ₩5,300 | ₩5,350 | ₩5,250 | ₩5,290 | -0.19% | 6.3만 |
|---|
| 2026.04.14 | ₩5,160 | ₩5,280 | ₩5,160 | ₩5,240 | +1.55% | 10.6만 |
|---|
| 2026.04.13 | ₩5,240 | ₩5,240 | ₩5,080 | ₩5,155 | -1.62% | 5.4만 |
|---|
| 2026.04.10 | ₩5,065 | ₩5,275 | ₩5,060 | ₩5,245 | +3.55% | 7.7만 |
|---|
| 2026.04.09 | ₩5,065 | ₩5,150 | ₩5,025 | ₩5,055 | -0.20% | 3.4만 |
|---|
| 2026.04.08 | ₩5,075 | ₩5,165 | ₩5,055 | ₩5,115 | +0.79% | 4.6만 |
|---|
| 2026.04.07 | ₩5,100 | ₩5,125 | ₩4,960 | ₩5,020 | -1.57% | 4.1만 |
|---|
| 2026.04.06 | ₩5,030 | ₩5,090 | ₩4,960 | ₩4,995 | -0.70% | 3.8만 |
|---|
| 2026.04.03 | ₩5,025 | ₩5,100 | ₩4,975 | ₩5,045 | +0.40% | 4.3만 |
|---|
| 2026.04.02 | ₩5,235 | ₩5,235 | ₩4,975 | ₩5,000 | -4.49% | 7.5만 |
|---|
| 2026.04.01 | ₩5,100 | ₩5,225 | ₩5,100 | ₩5,155 | +1.08% | 4만 |
|---|
| 2026.03.31 | ₩5,160 | ₩5,200 | ₩5,035 | ₩5,035 | -2.42% | 6.5만 |
|---|
| 2026.03.30 | ₩5,165 | ₩5,215 | ₩5,030 | ₩5,110 | -1.06% | 6.4만 |
|---|
| 2026.03.27 | ₩5,160 | ₩5,300 | ₩5,105 | ₩5,215 | +1.07% | 5만 |
|---|
| 2026.03.26 | ₩5,315 | ₩5,345 | ₩5,250 | ₩5,260 | -1.03% | 7.5만 |
|---|
| 2026.03.25 | ₩5,330 | ₩5,370 | ₩5,290 | ₩5,315 | -0.28% | 6.9만 |
|---|
| 2026.03.24 | ₩5,210 | ₩5,725 | ₩5,210 | ₩5,310 | +1.92% | 31.9만 |
|---|
| 2026.03.23 | ₩5,165 | ₩5,200 | ₩5,030 | ₩5,030 | -2.61% | 9.2만 |
|---|
| 2026.03.20 | ₩5,175 | ₩5,310 | ₩5,150 | ₩5,255 | +1.55% | 7.5만 |
|---|
| 2026.03.19 | ₩5,255 | ₩5,260 | ₩5,130 | ₩5,145 | -2.09% | 7.8만 |
|---|
| 2026.03.18 | ₩5,355 | ₩5,435 | ₩5,260 | ₩5,280 | -1.40% | 11.3만 |
|---|
| 2026.03.17 | ₩5,355 | ₩5,560 | ₩5,180 | ₩5,290 | -1.21% | 34.9만 |
|---|
| 2026.03.16 | ₩5,750 | ₩5,775 | ₩5,350 | ₩5,355 | -6.87% | 41.1만 |
|---|
| 2026.03.13 | ₩5,235 | ₩6,225 | ₩5,065 | ₩5,745 | +9.74% | 321.9만 |
|---|
| 2026.03.12 | ₩5,225 | ₩5,450 | ₩4,985 | ₩5,280 | +1.05% | 58.7만 |
|---|
| 2026.03.11 | ₩5,045 | ₩5,150 | ₩4,980 | ₩4,985 | -1.19% | 7.4만 |
|---|
| 2026.03.10 | ₩4,965 | ₩5,085 | ₩4,945 | ₩5,000 | +0.70% | 7.9만 |
|---|
| 2026.03.09 | ₩5,075 | ₩5,075 | ₩4,715 | ₩4,785 | -5.71% | 13.1만 |
|---|
| 2026.03.06 | ₩5,005 | ₩5,250 | ₩4,920 | ₩5,140 | +2.70% | 10.2만 |
|---|
| 2026.03.05 | ₩4,775 | ₩5,155 | ₩4,775 | ₩5,135 | +7.54% | 11.2만 |
|---|
| 2026.03.04 | ₩5,155 | ₩5,360 | ₩4,610 | ₩4,690 | -9.02% | 40.5만 |
|---|
| 2026.03.03 | ₩5,505 | ₩5,620 | ₩5,385 | ₩5,385 | -2.18% | 13.3만 |
|---|
| 2026.02.27 | ₩5,750 | ₩5,845 | ₩5,570 | ₩5,660 | -1.57% | 12.7만 |
|---|
| 2026.02.26 | ₩6,055 | ₩6,065 | ₩5,800 | ₩5,800 | -4.21% | 14만 |
|---|
| 2026.02.25 | ₩5,985 | ₩6,225 | ₩5,985 | ₩5,990 | +0.08% | 24.4만 |
|---|
| 2026.02.24 | ₩6,030 | ₩6,030 | ₩5,905 | ₩5,985 | -0.75% | 8.2만 |
|---|
| 2026.02.23 | ₩5,940 | ₩6,035 | ₩5,935 | ₩6,030 | +1.52% | 11.4만 |
|---|
| 2026.02.20 | ₩5,945 | ₩6,005 | ₩5,880 | ₩5,935 | -0.17% | 7.1만 |
|---|
| 2026.02.19 | ₩5,875 | ₩5,985 | ₩5,810 | ₩5,945 | +1.19% | 9.1만 |
|---|
| 2026.02.13 | ₩5,970 | ₩6,205 | ₩5,825 | ₩5,855 | -1.93% | 12.9만 |
|---|
| 2026.02.12 | ₩5,995 | ₩6,095 | ₩5,945 | ₩6,020 | +0.42% | 8.7만 |
|---|
| 2026.02.11 | ₩5,995 | ₩6,070 | ₩5,905 | ₩5,970 | -0.42% | 6.3만 |
|---|
| 2026.02.10 | ₩6,020 | ₩6,050 | ₩5,880 | ₩5,960 | -1.00% | 5.9만 |
|---|
| 2026.02.09 | ₩5,875 | ₩5,980 | ₩5,840 | ₩5,955 | +1.36% | 6.3만 |
|---|
| 2026.02.06 | ₩6,000 | ₩6,000 | ₩5,700 | ₩5,860 | -2.33% | 13.3만 |
|---|
| 2026.02.05 | ₩6,195 | ₩6,195 | ₩5,985 | ₩6,005 | -3.07% | 9.6만 |
|---|
| 2026.02.04 | ₩6,175 | ₩6,215 | ₩6,105 | ₩6,195 | +0.32% | 6.1만 |
|---|
| 2026.02.03 | ₩6,020 | ₩6,175 | ₩5,995 | ₩6,175 | +2.57% | 8.3만 |
|---|
| 2026.02.02 | ₩6,005 | ₩6,210 | ₩5,950 | ₩5,955 | -0.83% | 32만 |
|---|
| 2026.01.30 | ₩6,300 | ₩6,305 | ₩6,035 | ₩6,100 | -3.17% | 22.9만 |
|---|
| 2026.01.29 | ₩6,230 | ₩6,295 | ₩6,145 | ₩6,295 | +1.04% | 23.2만 |
|---|
| 2026.01.28 | ₩6,265 | ₩6,360 | ₩6,225 | ₩6,230 | -0.56% | 17만 |
|---|
| 2026.01.27 | ₩6,320 | ₩6,320 | ₩6,200 | ₩6,270 | -0.79% | 14.4만 |
|---|
| 2026.01.26 | ₩6,350 | ₩6,400 | ₩6,250 | ₩6,325 | -0.39% | 15.6만 |
|---|
| 2026.01.23 | ₩6,385 | ₩6,420 | ₩6,265 | ₩6,325 | -0.94% | 18.5만 |
|---|
| 2026.01.22 | ₩6,490 | ₩6,735 | ₩6,310 | ₩6,360 | -2.00% | 32.9만 |
|---|
| 2026.01.21 | ₩6,470 | ₩6,655 | ₩6,280 | ₩6,405 | -1.00% | 32.3만 |
|---|
| 2026.01.20 | ₩6,705 | ₩6,705 | ₩6,315 | ₩6,470 | -3.50% | 41.7만 |
|---|
| 2026.01.19 | ₩6,170 | ₩7,195 | ₩6,135 | ₩6,550 | +6.16% | 315.1만 |
|---|
| 2026.01.16 | ₩6,435 | ₩6,530 | ₩6,125 | ₩6,135 | -4.66% | 51.3만 |
|---|
| 2026.01.15 | ₩6,285 | ₩6,750 | ₩6,180 | ₩6,410 | +1.99% | 100만 |
|---|
| 2026.01.14 | ₩6,800 | ₩6,800 | ₩6,335 | ₩6,350 | -6.62% | 64.5만 |
|---|
| 2026.01.13 | ₩6,405 | ₩7,395 | ₩6,405 | ₩6,875 | +7.34% | 459.2만 |
|---|
| 2026.01.12 | ₩6,435 | ₩6,875 | ₩6,330 | ₩6,435 | 0.00% | 169.1만 |
|---|
| 2026.01.09 | ₩6,760 | ₩7,060 | ₩6,235 | ₩6,395 | -5.40% | 215만 |
|---|
| 2026.01.08 | ₩7,360 | ₩7,895 | ₩6,625 | ₩6,670 | -9.38% | 864.4만 |
|---|
| 2026.01.07 | ₩5,335 | ₩6,920 | ₩5,260 | ₩6,920 | +29.71% | 891.4만 |
|---|
| 2026.01.06 | ₩5,355 | ₩5,515 | ₩5,320 | ₩5,325 | -0.56% | 4.6만 |
|---|
| 2026.01.05 | ₩5,345 | ₩5,440 | ₩5,300 | ₩5,355 | +0.19% | 2.2만 |
|---|
| 2026.01.02 | ₩5,200 | ₩5,405 | ₩5,200 | ₩5,375 | +3.37% | 3.2만 |
|---|
| 2025.12.30 | ₩5,210 | ₩5,275 | ₩5,185 | ₩5,245 | +0.67% | 2.3만 |
|---|
| 2025.12.29 | ₩5,185 | ₩5,295 | ₩5,155 | ₩5,210 | +0.48% | 3만 |
|---|
| 2025.12.26 | ₩5,205 | ₩5,325 | ₩5,170 | ₩5,185 | -0.38% | 3.6만 |
|---|
| 2025.12.24 | ₩5,305 | ₩5,335 | ₩5,220 | ₩5,280 | -0.47% | 2.9만 |
|---|
| 2025.12.23 | ₩5,470 | ₩5,470 | ₩5,260 | ₩5,305 | -3.02% | 2.5만 |
|---|
| 2025.12.22 | ₩5,355 | ₩5,500 | ₩5,355 | ₩5,450 | +1.77% | 2.6만 |
|---|
| 2025.12.19 | ₩5,310 | ₩5,390 | ₩5,250 | ₩5,355 | +0.85% | 2.1만 |
|---|
| 2025.12.18 | ₩5,460 | ₩5,465 | ₩5,230 | ₩5,305 | -2.84% | 3.2만 |
|---|
| 2025.12.17 | ₩5,425 | ₩5,555 | ₩5,330 | ₩5,430 | +0.09% | 2.4만 |
|---|
| 2025.12.16 | ₩5,530 | ₩5,565 | ₩5,365 | ₩5,400 | -2.35% | 2.6만 |
|---|
| 2025.12.15 | ₩5,635 | ₩5,635 | ₩5,490 | ₩5,515 | -2.13% | 3만 |
|---|
| 2025.12.12 | ₩5,600 | ₩5,655 | ₩5,560 | ₩5,635 | +0.63% | 2.9만 |
|---|
| 2025.12.11 | ₩5,565 | ₩5,650 | ₩5,550 | ₩5,600 | +0.63% | 3.2만 |
|---|
| 2025.12.10 | ₩5,610 | ₩5,685 | ₩5,545 | ₩5,570 | -0.71% | 1.7만 |
|---|
| 2025.12.09 | ₩5,700 | ₩5,700 | ₩5,575 | ₩5,610 | -1.58% | 1.9만 |
|---|
| 2025.12.08 | ₩5,700 | ₩5,720 | ₩5,630 | ₩5,700 | 0.00% | 3.6만 |
|---|
| 2025.12.05 | ₩5,605 | ₩5,715 | ₩5,565 | ₩5,700 | +1.69% | 4만 |
|---|
| 2025.12.04 | ₩5,580 | ₩5,675 | ₩5,495 | ₩5,605 | +0.45% | 3.7만 |
|---|
| 2025.12.03 | ₩5,550 | ₩5,600 | ₩5,515 | ₩5,575 | +0.45% | 2.7만 |
|---|
| 2025.12.02 | ₩5,465 | ₩5,570 | ₩5,450 | ₩5,535 | +1.28% | 2.3만 |
|---|
| 2025.12.01 | ₩5,525 | ₩5,595 | ₩5,405 | ₩5,455 | -1.27% | 3.7만 |
|---|
| 2025.11.28 | ₩5,245 | ₩5,530 | ₩5,245 | ₩5,525 | +5.34% | 5.8만 |
|---|
| 2025.11.27 | ₩5,295 | ₩5,400 | ₩5,285 | ₩5,295 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩5,170 | ₩5,300 | ₩5,170 | ₩5,300 | +2.51% | 3.1만 |
|---|
| 2025.11.25 | ₩5,190 | ₩5,270 | ₩5,165 | ₩5,215 | +0.48% | 2.6만 |
|---|
| 2025.11.24 | ₩5,245 | ₩5,305 | ₩5,165 | ₩5,190 | -1.05% | 1.9만 |
|---|
| 2025.11.21 | ₩5,320 | ₩5,340 | ₩5,205 | ₩5,240 | -1.50% | 2.3만 |
|---|
| 2025.11.20 | ₩5,330 | ₩5,425 | ₩5,330 | ₩5,365 | +0.66% | 2.5만 |
|---|
| 2025.11.19 | ₩5,265 | ₩5,395 | ₩5,180 | ₩5,330 | +1.23% | 3.3만 |
|---|
| 2025.11.18 | ₩5,375 | ₩5,430 | ₩5,190 | ₩5,265 | -2.05% | 5.9만 |
|---|
| 2025.11.17 | ₩5,445 | ₩5,480 | ₩5,345 | ₩5,405 | -0.73% | 3만 |
|---|
| 2025.11.14 | ₩5,420 | ₩5,505 | ₩5,360 | ₩5,365 | -1.01% | 5.3만 |
|---|
| 2025.11.13 | ₩5,600 | ₩5,600 | ₩5,485 | ₩5,555 | -0.80% | 2.6만 |
|---|
| 2025.11.12 | ₩5,440 | ₩5,600 | ₩5,440 | ₩5,570 | +2.39% | 3.8만 |
|---|
| 2025.11.11 | ₩5,540 | ₩5,630 | ₩5,355 | ₩5,475 | -1.17% | 5.3만 |
|---|
| 2025.11.10 | ₩5,370 | ₩5,550 | ₩5,370 | ₩5,550 | +3.35% | 2.2만 |
|---|
| 2025.11.07 | ₩5,480 | ₩5,500 | ₩5,275 | ₩5,370 | -2.01% | 10.6만 |
|---|
| 2025.11.06 | ₩5,605 | ₩5,625 | ₩5,450 | ₩5,505 | -1.78% | 3.4만 |
|---|
| 2025.11.05 | ₩5,745 | ₩5,745 | ₩5,400 | ₩5,530 | -3.74% | 8.5만 |
|---|
| 2025.11.04 | ₩5,735 | ₩5,850 | ₩5,680 | ₩5,680 | -0.96% | 4.4만 |
|---|
| 2025.11.03 | ₩5,930 | ₩5,940 | ₩5,705 | ₩5,725 | -3.46% | 9.6만 |
|---|
| 2025.10.31 | ₩6,000 | ₩6,115 | ₩5,850 | ₩5,915 | -1.42% | 6.1만 |
|---|
| 2025.10.30 | ₩6,300 | ₩6,415 | ₩5,950 | ₩5,950 | -5.56% | 12.1만 |
|---|
| 2025.10.29 | ₩6,230 | ₩6,230 | ₩6,070 | ₩6,150 | -1.28% | 6.3만 |
|---|
| 2025.10.28 | ₩6,125 | ₩6,225 | ₩6,055 | ₩6,185 | +0.98% | 8.3만 |
|---|
| 2025.10.27 | ₩6,175 | ₩6,275 | ₩6,115 | ₩6,140 | -0.57% | 8.5만 |
|---|
| 2025.10.24 | ₩6,255 | ₩6,330 | ₩6,150 | ₩6,170 | -1.36% | 10.7만 |
|---|
| 2025.10.23 | ₩6,450 | ₩6,550 | ₩6,245 | ₩6,255 | -3.02% | 25.9만 |
|---|
| 2025.10.22 | ₩6,000 | ₩6,700 | ₩5,830 | ₩6,435 | +7.25% | 145.3만 |
|---|
| 2025.10.21 | ₩5,970 | ₩6,165 | ₩5,960 | ₩5,960 | -0.17% | 7.5만 |
|---|
| 2025.10.20 | ₩6,035 | ₩6,110 | ₩5,945 | ₩5,975 | -0.99% | 7.2만 |
|---|
| 2025.10.17 | ₩6,135 | ₩6,215 | ₩6,025 | ₩6,030 | -1.71% | 6만 |
|---|
| 2025.10.16 | ₩6,025 | ₩6,625 | ₩6,025 | ₩6,150 | +2.07% | 60.6만 |
|---|
| 2025.10.15 | ₩5,925 | ₩5,985 | ₩5,875 | ₩5,920 | -0.08% | 4.4만 |
|---|
| 2025.10.14 | ₩5,715 | ₩6,105 | ₩5,715 | ₩5,925 | +3.67% | 7.8만 |
|---|
| 2025.10.13 | ₩5,665 | ₩5,800 | ₩5,625 | ₩5,765 | +1.77% | 4.1만 |
|---|
| 2025.10.10 | ₩5,805 | ₩5,835 | ₩5,655 | ₩5,765 | -0.69% | 6.2만 |
|---|