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 | ₩70,557 | ₩70,757 | ₩68,927 | ₩68,940 | -2.29% | 46만 |
| 2026.10.08 | ₩69,889 | ₩71,305 | ₩69,475 | ₩70,557 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,541 | ₩70,597 | ₩69,101 | ₩70,530 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,584 | ₩71,225 | ₩69,849 | ₩70,530 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,225 | ₩71,639 | ₩69,608 | ₩70,356 | -1.22% | 102만 |
| 2026.10.02 | ₩71,078 | ₩72,414 | ₩70,744 | ₩71,759 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,795 | ₩71,051 | ₩68,579 | ₩69,969 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,944 | ₩71,225 | ₩69,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,675 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩69,996 | ₩70,797 | ₩69,114 | ₩70,196 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,250 | ₩70,771 | ₩68,913 | ₩69,875 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,356 | ₩71,131 | ₩69,595 | ₩70,851 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,811 | ₩71,439 | ₩69,194 | ₩69,982 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,158 | ₩71,612 | ₩69,488 | ₩70,730 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,338 | ₩75,367 | ₩70,837 | ₩72,107 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,147 | ₩73,897 | ₩70,877 | ₩72,694 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,683 | ₩74,618 | ₩70,958 | ₩72,240 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,473 | ₩75,500 | ₩73,817 | ₩74,418 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,812 | ₩78,373 | ₩72,280 | ₩73,857 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,787 | ₩78,920 | ₩76,823 | ₩77,344 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,531 | ₩79,949 | ₩77,144 | ₩78,720 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,640 | ₩79,722 | ₩77,959 | ₩78,172 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,867 | ₩79,014 | ₩77,317 | ₩77,411 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,112 | ₩82,140 | ₩79,161 | ₩79,174 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,278 | ₩84,291 | ₩81,873 | ₩82,007 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,606 | ₩84,906 | ₩81,499 | ₩83,530 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,635 | ₩83,142 | ₩78,974 | ₩81,619 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,701 | ₩85,654 | ₩81,806 | ₩82,461 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,891 | ₩84,772 | ₩81,406 | ₩82,007 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,133 | ₩86,416 | ₩83,784 | ₩86,229 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,734 | ₩86,322 | ₩83,156 | ₩85,213 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩84,986 | ₩86,416 | ₩84,185 | ₩85,307 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,080 | ₩86,229 | ₩84,171 | ₩85,160 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,937 | ₩86,963 | ₩83,637 | ₩84,919 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,507 | ₩86,389 | ₩85,040 | ₩85,961 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,151 | ₩87,645 | ₩85,694 | ₩86,028 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,790 | ₩86,790 | ₩84,772 | ₩86,082 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,306 | ₩92,842 | ₩87,591 | ₩88,179 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,838 | ₩92,040 | ₩89,261 | ₩90,330 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,359 | ₩92,415 | ₩90,504 | ₩91,292 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,598 | ₩93,243 | ₩90,290 | ₩92,842 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,466 | ₩92,922 | ₩90,357 | ₩91,706 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,684 | ₩93,858 | ₩90,210 | ₩91,546 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,043 | ₩94,686 | ₩92,014 | ₩93,644 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,886 | ₩95,554 | ₩92,789 | ₩93,216 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,550 | ₩96,302 | ₩92,976 | ₩95,621 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,425 | ₩98,200 | ₩93,203 | ₩93,604 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,480 | ₩99,723 | ₩97,398 | ₩97,665 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,795 | ₩99,576 | ₩93,924 | ₩98,547 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,586 | ₩95,968 | ₩91,306 | ₩94,379 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,413 | ₩92,481 | ₩87,805 | ₩89,622 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,785 | ₩91,840 | ₩89,128 | ₩91,105 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,100 | ₩96,356 | ₩87,819 | ₩89,889 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,315 | ₩104,185 | ₩94,472 | ₩95,648 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,133 | ₩101,433 | ₩96,930 | ₩99,803 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,864 | ₩98,534 | ₩95,621 | ₩97,585 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,799 | ₩98,400 | ₩95,688 | ₩96,930 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,826 | ₩100,164 | ₩96,636 | ₩99,122 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,946 | ₩99,536 | ₩96,383 | ₩98,066 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,826 | ₩98,266 | ₩96,156 | ₩97,264 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩96,984 | ₩99,749 | ₩96,129 | ₩97,799 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,075 | ₩99,228 | ₩95,982 | ₩98,574 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,159 | ₩95,835 | ₩90,785 | ₩95,514 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,851 | ₩91,987 | ₩88,099 | ₩90,183 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,958 | ₩92,187 | ₩89,235 | ₩89,422 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,513 | ₩92,187 | ₩88,206 | ₩90,050 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,460 | ₩90,491 | ₩87,712 | ₩87,952 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,425 | ₩87,872 | ₩83,824 | ₩87,712 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,921 | ₩87,992 | ₩84,679 | ₩85,748 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,305 | ₩86,055 | ₩83,730 | ₩85,948 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,044 | ₩88,259 | ₩82,194 | ₩84,331 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,225 | ₩91,533 | ₩86,469 | ₩86,483 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,352 | ₩95,314 | ₩91,159 | ₩91,439 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,300 | ₩96,329 | ₩93,711 | ₩94,966 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,300 | ₩97,158 | ₩94,860 | ₩96,944 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,169 | ₩98,560 | ₩95,180 | ₩96,396 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,695 | ₩96,743 | ₩92,428 | ₩94,753 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,584 | ₩93,189 | ₩89,515 | ₩91,760 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,472 | ₩94,873 | ₩91,706 | ₩91,867 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,628 | ₩96,570 | ₩92,081 | ₩95,341 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,163 | ₩96,249 | ₩91,533 | ₩91,693 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,911 | ₩94,793 | ₩92,134 | ₩93,336 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,196 | ₩97,532 | ₩93,403 | ₩93,670 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,617 | ₩95,127 | ₩92,602 | ₩94,766 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,395 | ₩92,842 | ₩88,513 | ₩92,709 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,094 | ₩93,136 | ₩88,313 | ₩88,861 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,479 | ₩95,140 | ₩91,079 | ₩92,815 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,941 | ₩91,920 | ₩87,591 | ₩90,424 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,119 | ₩91,680 | ₩87,752 | ₩88,259 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,466 | ₩92,455 | ₩90,117 | ₩92,000 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,529 | ₩91,573 | ₩88,393 | ₩91,279 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,624 | ₩92,294 | ₩90,531 | ₩91,185 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,593 | ₩91,974 | ₩88,593 | ₩90,517 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,403 | ₩95,327 | ₩92,294 | ₩94,285 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,294 | ₩94,058 | ₩91,493 | ₩93,577 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,109 | ₩94,419 | ₩91,974 | ₩92,521 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,426 | ₩92,174 | ₩90,277 | ₩91,813 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,567 | ₩91,172 | ₩88,540 | ₩90,624 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,356 | ₩90,584 | ₩82,074 | ₩88,540 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,377 | ₩84,331 | ₩78,573 | ₩84,251 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,158 | ₩84,746 | ₩79,963 | ₩80,363 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,857 | ₩88,340 | ₩85,227 | ₩85,480 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,498 | ₩87,992 | ₩85,507 | ₩86,376 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,496 | ₩89,930 | ₩86,255 | ₩88,420 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,616 | ₩86,616 | ₩84,639 | ₩84,959 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,861 | ₩88,861 | ₩86,055 | ₩86,469 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,199 | ₩91,546 | ₩88,447 | ₩88,553 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,611 | ₩92,762 | ₩89,275 | ₩91,172 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,918 | ₩92,054 | ₩88,634 | ₩89,596 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,716 | ₩91,747 | ₩89,515 | ₩89,569 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,585 | ₩89,155 | ₩84,585 | ₩88,326 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,551 | ₩88,313 | ₩83,142 | ₩83,650 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,580 | ₩89,742 | ₩87,418 | ₩88,740 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,809 | ₩89,863 | ₩86,656 | ₩88,540 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,300 | ₩90,437 | ₩87,057 | ₩89,809 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,667 | ₩89,195 | ₩74,618 | ₩88,807 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,005 | ₩82,661 | ₩79,241 | ₩81,566 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,457 | ₩80,724 | ₩78,520 | ₩80,216 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,226 | ₩79,722 | ₩76,703 | ₩79,375 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,036 | ₩83,036 | ₩77,745 | ₩78,199 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,243 | ₩84,198 | ₩80,243 | ₩82,047 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,302 | ₩81,112 | ₩76,168 | ₩81,072 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,147 | ₩78,987 | ₩72,147 | ₩77,371 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,090 | ₩75,126 | ₩63,142 | ₩70,837 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,495 | ₩70,062 | ₩62,981 | ₩63,970 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,057 | ₩76,850 | ₩72,935 | ₩76,810 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,216 | ₩73,777 | ₩71,839 | ₩73,777 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,888 | ₩76,182 | ₩73,443 | ₩73,737 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,416 | ₩76,208 | ₩72,988 | ₩75,433 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,180 | ₩76,168 | ₩73,910 | ₩73,990 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,479 | ₩73,095 | ₩71,145 | ₩71,799 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,746 | ₩72,788 | ₩71,265 | ₩72,147 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,267 | ₩74,057 | ₩69,769 | ₩72,200 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,135 | ₩73,924 | ₩72,227 | ₩73,082 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,922 | ₩74,872 | ₩72,374 | ₩72,815 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,109 | ₩73,643 | ₩71,118 | ₩71,358 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,340 | ₩76,182 | ₩72,133 | ₩72,320 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,300 | ₩78,092 | ₩74,592 | ₩75,928 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,395 | ₩77,224 | ₩75,046 | ₩75,901 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,109 | ₩76,769 | ₩73,109 | ₩75,714 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,507 | ₩76,208 | ₩70,824 | ₩74,592 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,755 | ₩70,624 | ₩69,087 | ₩69,969 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,179 | ₩70,517 | ₩67,604 | ₩70,049 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,250 | ₩71,345 | ₩68,820 | ₩69,074 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,143 | ₩71,586 | ₩69,835 | ₩71,412 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,900 | ₩69,648 | ₩67,805 | ₩69,475 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩68,994 | ₩70,089 | ₩67,123 | ₩67,377 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,169 | ₩72,173 | ₩68,526 | ₩68,579 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,421 | ₩71,505 | ₩69,181 | ₩71,465 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,316 | ₩71,505 | ₩69,114 | ₩70,477 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,103 | ₩71,078 | ₩66,682 | ₩70,450 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,931 | ₩73,282 | ₩68,954 | ₩72,601 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,723 | ₩74,819 | ₩71,652 | ₩72,868 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,491 | ₩77,812 | ₩74,618 | ₩74,872 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,954 | ₩77,785 | ₩74,044 | ₩76,729 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,159 | ₩79,295 | ₩74,846 | ₩78,827 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩83,971 | ₩84,478 | ₩80,457 | ₩81,152 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,450 | ₩85,440 | ₩82,381 | ₩85,307 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,721 | ₩85,921 | ₩82,100 | ₩83,142 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,877 | ₩86,309 | ₩83,196 | ₩85,480 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,458 | ₩87,712 | ₩82,595 | ₩83,129 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,870 | ₩90,451 | ₩86,736 | ₩88,620 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,217 | ₩87,645 | ₩85,374 | ₩87,311 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,044 | ₩89,342 | ₩86,950 | ₩88,647 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,086 | ₩88,927 | ₩86,215 | ₩88,166 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,899 | ₩90,357 | ₩87,658 | ₩87,939 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,555 | ₩90,851 | ₩86,496 | ₩88,300 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,611 | ₩91,172 | ₩88,366 | ₩89,181 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,136 | ₩93,590 | ₩90,411 | ₩90,451 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,813 | ₩92,508 | ₩90,384 | ₩92,187 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,290 | ₩93,590 | ₩90,290 | ₩92,628 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,176 | ₩93,176 | ₩89,302 | ₩89,823 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,119 | ₩94,125 | ₩90,451 | ₩93,377 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,269 | ₩90,771 | ₩85,988 | ₩89,783 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,774 | ₩87,110 | ₩84,171 | ₩85,975 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,641 | ₩86,803 | ₩84,919 | ₩85,293 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,632 | ₩87,632 | ₩85,521 | ₩86,416 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,511 | ₩89,088 | ₩86,122 | ₩86,763 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,908 | ₩89,876 | ₩83,610 | ₩88,420 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,096 | ₩93,443 | ₩91,185 | ₩92,334 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,606 | ₩94,606 | ₩92,107 | ₩92,308 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,804 | ₩95,528 | ₩93,684 | ₩94,753 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩91,974 | ₩93,938 | ₩91,493 | ₩93,443 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,519 | ₩94,298 | ₩89,889 | ₩91,025 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,673 | ₩95,020 | ₩93,363 | ₩93,457 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,153 | ₩95,621 | ₩93,323 | ₩94,579 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,087 | ₩96,530 | ₩93,524 | ₩94,285 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,884 | ₩95,180 | ₩93,497 | ₩94,632 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,445 | ₩94,966 | ₩92,909 | ₩94,325 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,828 | ₩99,496 | ₩95,528 | ₩96,062 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,684 | ₩99,669 | ₩93,270 | ₩98,333 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,470 | ₩93,644 | ₩91,212 | ₩92,481 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,941 | ₩94,111 | ₩88,086 | ₩93,470 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,034 | ₩91,453 | ₩88,206 | ₩89,569 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,826 | ₩88,914 | ₩84,305 | ₩88,821 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,068 | ₩86,255 | ₩83,650 | ₩84,505 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,164 | ₩88,006 | ₩86,002 | ₩86,122 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,099 | ₩88,393 | ₩86,629 | ₩87,070 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,767 | ₩89,034 | ₩87,952 | ₩88,513 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,515 | ₩89,916 | ₩87,338 | ₩88,553 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,279 | ₩91,613 | ₩89,248 | ₩89,676 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,136 | ₩93,497 | ₩91,533 | ₩91,720 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,243 | ₩94,579 | ₩92,468 | ₩92,949 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,483 | ₩94,192 | ₩91,840 | ₩93,176 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩90,985 | ₩94,632 | ₩90,544 | ₩92,628 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,172 | ₩93,189 | ₩90,731 | ₩91,573 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,466 | ₩92,147 | ₩89,689 | ₩91,038 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,524 | ₩93,617 | ₩90,290 | ₩90,891 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩92,976 | ₩93,604 | ₩90,878 | ₩93,163 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,342 | ₩95,194 | ₩88,927 | ₩92,789 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,513 | ₩90,063 | ₩88,420 | ₩89,515 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,183 | ₩90,958 | ₩88,767 | ₩89,074 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,941 | ₩92,014 | ₩88,193 | ₩90,117 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,567 | ₩89,181 | ₩86,790 | ₩87,805 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,315 | ₩90,851 | ₩88,259 | ₩89,101 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,137 | ₩88,834 | ₩85,334 | ₩88,460 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,830 | ₩89,235 | ₩86,255 | ₩86,643 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,406 | ₩89,515 | ₩87,391 | ₩88,660 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,874 | ₩90,424 | ₩88,527 | ₩88,700 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,565 | ₩90,584 | ₩87,298 | ₩89,328 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,853 | ₩87,832 | ₩83,797 | ₩87,004 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,005 | ₩85,975 | ₩80,430 | ₩84,986 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,223 | ₩84,706 | ₩79,669 | ₩79,936 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,957 | ₩84,999 | ₩82,648 | ₩83,076 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,848 | ₩84,559 | ₩82,287 | ₩83,810 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,574 | ₩86,055 | ₩82,942 | ₩83,677 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,318 | ₩86,629 | ₩82,728 | ₩86,068 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,778 | ₩88,754 | ₩85,814 | ₩86,603 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,511 | ₩89,515 | ₩86,763 | ₩88,153 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,191 | ₩88,447 | ₩85,774 | ₩87,070 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,326 | ₩88,326 | ₩85,681 | ₩86,362 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,723 | ₩89,115 | ₩86,723 | ₩87,645 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,458 | ₩88,674 | ₩86,295 | ₩86,963 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩85,975 | ₩89,034 | ₩85,480 | ₩87,685 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,322 | ₩87,044 | ₩85,040 | ₩85,521 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,391 | ₩88,580 | ₩85,120 | ₩87,712 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,395 | ₩89,395 | ₩86,843 | ₩88,313 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,435 | ₩92,174 | ₩87,859 | ₩89,903 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,767 | ₩92,014 | ₩88,112 | ₩90,317 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,507 | ₩100,538 | ₩87,431 | ₩90,063 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,846 | ₩97,532 | ₩94,659 | ₩95,113 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,920 | ₩95,220 | ₩90,932 | ₩94,659 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,023 | ₩91,466 | ₩88,179 | ₩90,932 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,195 | ₩89,702 | ₩86,736 | ₩88,326 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,529 | ₩91,372 | ₩87,979 | ₩89,382 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,515 | ₩91,092 | ₩89,128 | ₩90,157 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,538 | ₩89,542 | ₩86,376 | ₩88,874 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,179 | ₩89,155 | ₩87,084 | ₩88,460 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,711 | ₩95,194 | ₩87,257 | ₩88,166 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,525 | ₩94,192 | ₩87,525 | ₩93,390 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,876 | ₩82,835 | ₩76,876 | ₩81,980 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,824 | ₩83,824 | ₩74,431 | ₩75,220 | -10.26% | 157만 |
|---|