시장 데이터를 불러오는 중
전체 종목
Polaris Inc. Common Stock 과거 주가
Polaris Inc. Common Stock · PII · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polaris Inc. Common Stock · PII · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,813 | ₩71,014 | ₩69,177 | ₩69,190 | -2.29% | 46만 |
| 2026.10.08 | ₩70,142 | ₩71,564 | ₩69,727 | ₩70,813 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,794 | ₩70,853 | ₩69,351 | ₩70,786 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,840 | ₩71,483 | ₩70,102 | ₩70,786 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,483 | ₩71,899 | ₩69,861 | ₩70,612 | -1.22% | 102만 |
| 2026.10.02 | ₩71,336 | ₩72,677 | ₩71,001 | ₩72,020 | +0.96% | 67.9만 |
| 2026.10.01 | ₩70,049 | ₩71,309 | ₩68,828 | ₩70,223 | +0.25% | 106.1만 |
| 2026.09.30 | ₩71,202 | ₩71,483 | ₩69,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,928 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩70,250 | ₩71,054 | ₩69,365 | ₩70,451 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,505 | ₩71,027 | ₩69,164 | ₩70,129 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,612 | ₩71,390 | ₩69,847 | ₩71,108 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩71,068 | ₩71,698 | ₩69,445 | ₩70,236 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,416 | ₩71,872 | ₩69,740 | ₩70,987 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,608 | ₩75,640 | ₩71,095 | ₩72,368 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,409 | ₩74,165 | ₩71,135 | ₩72,958 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,951 | ₩74,889 | ₩71,215 | ₩72,502 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,747 | ₩75,774 | ₩74,085 | ₩74,688 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩78,094 | ₩78,657 | ₩72,543 | ₩74,125 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩79,073 | ₩79,207 | ₩77,102 | ₩77,625 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,812 | ₩80,239 | ₩77,424 | ₩79,006 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,925 | ₩80,012 | ₩78,242 | ₩78,456 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩79,153 | ₩79,301 | ₩77,598 | ₩77,692 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,406 | ₩82,439 | ₩79,448 | ₩79,462 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,584 | ₩84,597 | ₩82,170 | ₩82,304 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,902 | ₩85,214 | ₩81,795 | ₩83,833 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,935 | ₩83,444 | ₩79,261 | ₩81,916 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩83,002 | ₩85,965 | ₩82,103 | ₩82,760 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩84,195 | ₩85,080 | ₩81,701 | ₩82,304 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,442 | ₩86,729 | ₩84,088 | ₩86,542 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩86,046 | ₩86,636 | ₩83,458 | ₩85,523 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩85,295 | ₩86,729 | ₩84,490 | ₩85,616 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,389 | ₩86,542 | ₩84,477 | ₩85,469 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩87,252 | ₩87,279 | ₩83,940 | ₩85,228 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,818 | ₩86,703 | ₩85,348 | ₩86,274 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,467 | ₩87,963 | ₩86,005 | ₩86,341 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩87,105 | ₩87,105 | ₩85,080 | ₩86,394 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,637 | ₩93,179 | ₩87,909 | ₩88,499 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩91,168 | ₩92,375 | ₩89,586 | ₩90,658 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,691 | ₩92,750 | ₩90,833 | ₩91,624 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,926 | ₩93,581 | ₩90,618 | ₩93,179 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,798 | ₩93,260 | ₩90,685 | ₩92,039 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩94,024 | ₩94,198 | ₩90,538 | ₩91,878 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,380 | ₩95,030 | ₩92,348 | ₩93,984 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩95,231 | ₩95,901 | ₩93,126 | ₩93,555 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,890 | ₩96,652 | ₩93,313 | ₩95,968 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,778 | ₩98,556 | ₩93,541 | ₩93,943 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,838 | ₩100,085 | ₩97,752 | ₩98,020 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩96,143 | ₩99,937 | ₩94,265 | ₩98,905 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,919 | ₩96,317 | ₩91,637 | ₩94,721 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,744 | ₩92,817 | ₩88,124 | ₩89,948 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩91,114 | ₩92,173 | ₩89,451 | ₩91,436 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,445 | ₩96,706 | ₩88,137 | ₩90,216 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,686 | ₩104,563 | ₩94,815 | ₩95,995 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,489 | ₩101,801 | ₩97,282 | ₩100,165 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩97,215 | ₩98,891 | ₩95,968 | ₩97,939 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩98,154 | ₩98,757 | ₩96,035 | ₩97,282 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩98,181 | ₩100,527 | ₩96,987 | ₩99,481 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩98,301 | ₩99,897 | ₩96,733 | ₩98,422 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩98,181 | ₩98,623 | ₩96,505 | ₩97,618 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩97,336 | ₩100,112 | ₩96,478 | ₩98,154 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,424 | ₩99,589 | ₩96,330 | ₩98,932 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,490 | ₩96,183 | ₩91,114 | ₩95,861 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩91,181 | ₩92,321 | ₩88,419 | ₩90,511 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩91,288 | ₩92,522 | ₩89,559 | ₩89,746 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,835 | ₩92,522 | ₩88,526 | ₩90,377 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,781 | ₩90,819 | ₩88,030 | ₩88,271 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,731 | ₩88,191 | ₩84,128 | ₩88,030 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩86,233 | ₩88,312 | ₩84,986 | ₩86,059 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,611 | ₩86,367 | ₩84,034 | ₩86,260 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,360 | ₩88,580 | ₩82,492 | ₩84,638 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,557 | ₩91,865 | ₩86,783 | ₩86,796 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,694 | ₩95,660 | ₩91,490 | ₩91,771 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,646 | ₩96,679 | ₩94,051 | ₩95,311 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,646 | ₩97,510 | ₩95,204 | ₩97,296 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,518 | ₩98,918 | ₩95,526 | ₩96,746 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩93,032 | ₩97,095 | ₩92,763 | ₩95,097 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,913 | ₩93,528 | ₩89,840 | ₩92,093 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,815 | ₩95,217 | ₩92,039 | ₩92,200 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,965 | ₩96,920 | ₩92,415 | ₩95,687 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,501 | ₩96,598 | ₩91,865 | ₩92,026 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩94,252 | ₩95,137 | ₩92,468 | ₩93,675 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,545 | ₩97,886 | ₩93,742 | ₩94,010 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,957 | ₩95,472 | ₩92,938 | ₩95,110 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,720 | ₩93,179 | ₩88,835 | ₩93,045 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,428 | ₩93,474 | ₩88,633 | ₩89,183 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,811 | ₩95,485 | ₩91,409 | ₩93,152 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩89,264 | ₩92,254 | ₩87,909 | ₩90,752 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,449 | ₩92,013 | ₩88,070 | ₩88,580 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,798 | ₩92,790 | ₩90,444 | ₩92,334 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,854 | ₩91,905 | ₩88,714 | ₩91,610 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,953 | ₩92,629 | ₩90,859 | ₩91,516 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,915 | ₩92,308 | ₩88,915 | ₩90,846 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,742 | ₩95,673 | ₩92,629 | ₩94,627 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,629 | ₩94,399 | ₩91,825 | ₩93,917 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,447 | ₩94,761 | ₩92,308 | ₩92,857 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,758 | ₩92,509 | ₩90,605 | ₩92,147 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,888 | ₩91,503 | ₩88,861 | ₩90,953 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,659 | ₩90,913 | ₩82,371 | ₩88,861 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,669 | ₩84,638 | ₩78,858 | ₩84,557 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,463 | ₩85,053 | ₩80,253 | ₩80,655 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩87,172 | ₩88,660 | ₩85,536 | ₩85,791 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,816 | ₩88,312 | ₩85,818 | ₩86,689 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,810 | ₩90,256 | ₩86,569 | ₩88,741 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,931 | ₩86,931 | ₩84,946 | ₩85,268 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩89,183 | ₩89,183 | ₩86,367 | ₩86,783 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,530 | ₩91,878 | ₩88,768 | ₩88,875 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,940 | ₩93,099 | ₩89,599 | ₩91,503 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩91,248 | ₩92,388 | ₩88,955 | ₩89,921 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩90,041 | ₩92,080 | ₩89,840 | ₩89,894 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,892 | ₩89,478 | ₩84,892 | ₩88,647 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,869 | ₩88,633 | ₩83,444 | ₩83,954 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,902 | ₩90,068 | ₩87,735 | ₩89,063 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩90,135 | ₩90,189 | ₩86,971 | ₩88,861 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,620 | ₩90,766 | ₩87,373 | ₩90,135 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,952 | ₩89,518 | ₩74,889 | ₩89,130 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,299 | ₩82,961 | ₩79,529 | ₩81,862 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,749 | ₩81,017 | ₩78,805 | ₩80,508 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,510 | ₩80,012 | ₩76,981 | ₩79,663 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,337 | ₩83,337 | ₩78,027 | ₩78,483 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,534 | ₩84,504 | ₩80,534 | ₩82,345 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,579 | ₩81,406 | ₩76,445 | ₩81,366 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,409 | ₩79,274 | ₩72,409 | ₩77,652 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,323 | ₩75,399 | ₩63,371 | ₩71,095 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,737 | ₩70,317 | ₩63,210 | ₩64,202 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,326 | ₩77,129 | ₩73,200 | ₩77,088 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,481 | ₩74,044 | ₩72,100 | ₩74,044 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩76,163 | ₩76,458 | ₩73,709 | ₩74,004 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,682 | ₩76,485 | ₩73,253 | ₩75,707 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,452 | ₩76,445 | ₩74,179 | ₩74,259 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,738 | ₩73,361 | ₩71,403 | ₩72,060 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩72,006 | ₩73,052 | ₩71,524 | ₩72,409 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,529 | ₩74,326 | ₩70,022 | ₩72,462 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,401 | ₩74,192 | ₩72,489 | ₩73,347 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩73,186 | ₩75,144 | ₩72,637 | ₩73,079 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,374 | ₩73,910 | ₩71,376 | ₩71,617 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,613 | ₩76,458 | ₩72,395 | ₩72,583 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,573 | ₩78,376 | ₩74,862 | ₩76,203 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,673 | ₩77,504 | ₩75,318 | ₩76,177 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,374 | ₩77,048 | ₩73,374 | ₩75,989 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,771 | ₩76,485 | ₩71,081 | ₩74,862 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩70,008 | ₩70,880 | ₩69,338 | ₩70,223 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,426 | ₩70,773 | ₩67,850 | ₩70,303 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,505 | ₩71,604 | ₩69,070 | ₩69,325 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,397 | ₩71,845 | ₩70,089 | ₩71,671 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩69,150 | ₩69,901 | ₩68,051 | ₩69,727 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩69,244 | ₩70,344 | ₩67,367 | ₩67,622 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,424 | ₩72,435 | ₩68,775 | ₩68,828 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,673 | ₩71,765 | ₩69,432 | ₩71,725 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,572 | ₩71,765 | ₩69,365 | ₩70,732 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,357 | ₩71,336 | ₩66,924 | ₩70,706 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩71,188 | ₩73,548 | ₩69,204 | ₩72,865 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,991 | ₩75,090 | ₩71,912 | ₩73,133 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,772 | ₩78,094 | ₩74,889 | ₩75,144 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩76,230 | ₩78,067 | ₩74,313 | ₩77,008 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,443 | ₩79,582 | ₩75,117 | ₩79,113 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩84,276 | ₩84,785 | ₩80,749 | ₩81,446 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,753 | ₩85,751 | ₩82,680 | ₩85,616 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩86,032 | ₩86,233 | ₩82,398 | ₩83,444 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩84,182 | ₩86,622 | ₩83,498 | ₩85,791 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,775 | ₩88,030 | ₩82,894 | ₩83,431 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩87,185 | ₩90,779 | ₩87,051 | ₩88,942 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,534 | ₩87,963 | ₩85,684 | ₩87,628 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,360 | ₩89,666 | ₩87,266 | ₩88,969 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,406 | ₩89,250 | ₩86,528 | ₩88,486 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩88,218 | ₩90,685 | ₩87,976 | ₩88,258 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,881 | ₩91,181 | ₩86,810 | ₩88,620 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,940 | ₩91,503 | ₩88,687 | ₩89,505 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,474 | ₩93,930 | ₩90,739 | ₩90,779 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩92,147 | ₩92,844 | ₩90,712 | ₩92,522 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,618 | ₩93,930 | ₩90,618 | ₩92,965 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,514 | ₩93,514 | ₩89,626 | ₩90,149 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,449 | ₩94,466 | ₩90,779 | ₩93,716 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,582 | ₩91,101 | ₩86,300 | ₩90,108 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩86,086 | ₩87,427 | ₩84,477 | ₩86,287 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,952 | ₩87,118 | ₩85,228 | ₩85,603 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,950 | ₩87,950 | ₩85,831 | ₩86,729 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,829 | ₩89,411 | ₩86,434 | ₩87,078 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩86,220 | ₩90,202 | ₩83,914 | ₩88,741 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,434 | ₩93,783 | ₩91,516 | ₩92,670 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,949 | ₩94,949 | ₩92,442 | ₩92,643 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩94,145 | ₩95,874 | ₩94,024 | ₩95,097 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩92,308 | ₩94,279 | ₩91,825 | ₩93,783 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,852 | ₩94,641 | ₩90,216 | ₩91,356 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩95,016 | ₩95,365 | ₩93,702 | ₩93,796 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,499 | ₩95,968 | ₩93,662 | ₩94,922 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,432 | ₩96,880 | ₩93,863 | ₩94,627 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩94,225 | ₩95,526 | ₩93,836 | ₩94,976 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,788 | ₩95,311 | ₩93,246 | ₩94,668 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩99,186 | ₩99,857 | ₩95,874 | ₩96,411 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩94,024 | ₩100,031 | ₩93,608 | ₩98,690 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,809 | ₩93,984 | ₩91,543 | ₩92,817 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩89,264 | ₩94,453 | ₩88,406 | ₩93,809 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,358 | ₩91,785 | ₩88,526 | ₩89,894 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩85,134 | ₩89,237 | ₩84,611 | ₩89,143 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,381 | ₩86,569 | ₩83,954 | ₩84,812 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,480 | ₩88,325 | ₩86,314 | ₩86,434 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,419 | ₩88,714 | ₩86,944 | ₩87,386 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩89,089 | ₩89,358 | ₩88,271 | ₩88,835 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,840 | ₩90,243 | ₩87,655 | ₩88,875 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,610 | ₩91,946 | ₩89,572 | ₩90,001 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,474 | ₩93,836 | ₩91,865 | ₩92,053 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,581 | ₩94,922 | ₩92,804 | ₩93,286 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,823 | ₩94,533 | ₩92,173 | ₩93,514 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩91,315 | ₩94,976 | ₩90,873 | ₩92,965 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,503 | ₩93,528 | ₩91,061 | ₩91,905 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,798 | ₩92,482 | ₩90,015 | ₩91,369 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,863 | ₩93,957 | ₩90,618 | ₩91,221 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩93,313 | ₩93,943 | ₩91,208 | ₩93,501 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,666 | ₩95,539 | ₩89,250 | ₩93,126 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,835 | ₩90,390 | ₩88,741 | ₩89,840 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,511 | ₩91,288 | ₩89,089 | ₩89,398 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩89,264 | ₩92,348 | ₩88,513 | ₩90,444 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,888 | ₩89,505 | ₩87,105 | ₩88,124 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,639 | ₩91,181 | ₩88,580 | ₩89,425 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,453 | ₩89,156 | ₩85,643 | ₩88,781 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩87,145 | ₩89,559 | ₩86,569 | ₩86,957 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,727 | ₩89,840 | ₩87,708 | ₩88,982 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩89,197 | ₩90,752 | ₩88,848 | ₩89,022 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,883 | ₩90,913 | ₩87,614 | ₩89,653 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩85,161 | ₩88,151 | ₩84,101 | ₩87,319 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,299 | ₩86,287 | ₩80,722 | ₩85,295 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,525 | ₩85,013 | ₩79,958 | ₩80,226 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩84,262 | ₩85,308 | ₩82,948 | ₩83,377 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩83,149 | ₩84,866 | ₩82,586 | ₩84,115 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,885 | ₩86,367 | ₩83,243 | ₩83,981 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,624 | ₩86,944 | ₩83,029 | ₩86,381 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩88,097 | ₩89,076 | ₩86,126 | ₩86,917 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,829 | ₩89,840 | ₩87,078 | ₩88,473 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,507 | ₩88,768 | ₩86,086 | ₩87,386 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,647 | ₩88,647 | ₩85,992 | ₩86,676 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩87,038 | ₩89,438 | ₩87,038 | ₩87,963 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,775 | ₩88,996 | ₩86,609 | ₩87,279 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩86,287 | ₩89,358 | ₩85,791 | ₩88,003 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,636 | ₩87,360 | ₩85,348 | ₩85,831 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,708 | ₩88,902 | ₩85,429 | ₩88,030 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,720 | ₩89,720 | ₩87,159 | ₩88,633 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,760 | ₩92,509 | ₩88,178 | ₩90,229 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩89,089 | ₩92,348 | ₩88,432 | ₩90,645 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,865 | ₩100,903 | ₩87,748 | ₩90,390 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩95,190 | ₩97,886 | ₩95,003 | ₩95,459 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩92,254 | ₩95,566 | ₩91,262 | ₩95,003 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,350 | ₩91,798 | ₩88,499 | ₩91,262 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,518 | ₩90,028 | ₩87,051 | ₩88,647 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,854 | ₩91,704 | ₩88,298 | ₩89,706 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,840 | ₩91,423 | ₩89,451 | ₩90,484 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,856 | ₩89,867 | ₩86,689 | ₩89,197 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,499 | ₩89,478 | ₩87,400 | ₩88,781 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩94,051 | ₩95,539 | ₩87,574 | ₩88,486 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,842 | ₩94,533 | ₩87,842 | ₩93,729 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩77,155 | ₩83,136 | ₩77,155 | ₩82,278 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩84,128 | ₩84,128 | ₩74,702 | ₩75,493 | -10.26% | 157만 |
|---|