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 | ₩70,595 | ₩70,796 | ₩68,964 | ₩68,978 | -2.29% | 46만 |
| 2026.10.08 | ₩69,927 | ₩71,344 | ₩69,513 | ₩70,595 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,579 | ₩70,635 | ₩69,138 | ₩70,569 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,622 | ₩71,264 | ₩69,887 | ₩70,569 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,264 | ₩71,678 | ₩69,646 | ₩70,395 | -1.22% | 102만 |
| 2026.10.02 | ₩71,117 | ₩72,453 | ₩70,783 | ₩71,798 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,833 | ₩71,090 | ₩68,617 | ₩70,007 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,983 | ₩71,264 | ₩69,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,713 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩70,034 | ₩70,836 | ₩69,152 | ₩70,234 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,288 | ₩70,809 | ₩68,951 | ₩69,914 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,395 | ₩71,170 | ₩69,633 | ₩70,889 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,849 | ₩71,478 | ₩69,232 | ₩70,021 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,197 | ₩71,651 | ₩69,526 | ₩70,769 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,378 | ₩75,408 | ₩70,876 | ₩72,146 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,186 | ₩73,937 | ₩70,916 | ₩72,734 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,723 | ₩74,659 | ₩70,996 | ₩72,280 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,515 | ₩75,541 | ₩73,857 | ₩74,459 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,854 | ₩78,416 | ₩72,320 | ₩73,897 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,830 | ₩78,964 | ₩76,865 | ₩77,386 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,573 | ₩79,993 | ₩77,186 | ₩78,763 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,683 | ₩79,766 | ₩78,001 | ₩78,215 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,910 | ₩79,057 | ₩77,359 | ₩77,453 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,156 | ₩82,185 | ₩79,204 | ₩79,218 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,324 | ₩84,337 | ₩81,918 | ₩82,052 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,651 | ₩84,952 | ₩81,544 | ₩83,575 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,680 | ₩83,188 | ₩79,017 | ₩81,664 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,747 | ₩85,701 | ₩81,851 | ₩82,506 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,936 | ₩84,819 | ₩81,450 | ₩82,052 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,180 | ₩86,463 | ₩83,829 | ₩86,276 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,781 | ₩86,369 | ₩83,201 | ₩85,260 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩85,033 | ₩86,463 | ₩84,231 | ₩85,353 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,126 | ₩86,276 | ₩84,217 | ₩85,206 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,984 | ₩87,011 | ₩83,682 | ₩84,966 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,554 | ₩86,436 | ₩85,086 | ₩86,008 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,198 | ₩87,693 | ₩85,741 | ₩86,075 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,837 | ₩86,837 | ₩84,819 | ₩86,129 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,356 | ₩92,893 | ₩87,639 | ₩88,227 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,888 | ₩92,091 | ₩89,310 | ₩90,380 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,409 | ₩92,465 | ₩90,553 | ₩91,342 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,647 | ₩93,294 | ₩90,340 | ₩92,893 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,516 | ₩92,973 | ₩90,406 | ₩91,757 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,735 | ₩93,909 | ₩90,259 | ₩91,596 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,093 | ₩94,738 | ₩92,064 | ₩93,695 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,938 | ₩95,607 | ₩92,839 | ₩93,267 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,601 | ₩96,355 | ₩93,027 | ₩95,673 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,478 | ₩98,253 | ₩93,254 | ₩93,655 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,534 | ₩99,777 | ₩97,451 | ₩97,719 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,847 | ₩99,630 | ₩93,976 | ₩98,601 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,636 | ₩96,021 | ₩91,356 | ₩94,430 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,462 | ₩92,532 | ₩87,853 | ₩89,671 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,834 | ₩91,890 | ₩89,177 | ₩91,155 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,152 | ₩96,409 | ₩87,867 | ₩89,939 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,371 | ₩104,242 | ₩94,524 | ₩95,700 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,186 | ₩101,488 | ₩96,983 | ₩99,857 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,917 | ₩98,588 | ₩95,673 | ₩97,638 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,852 | ₩98,454 | ₩95,740 | ₩96,983 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,879 | ₩100,218 | ₩96,689 | ₩99,176 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,999 | ₩99,590 | ₩96,435 | ₩98,120 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,879 | ₩98,320 | ₩96,208 | ₩97,318 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩97,037 | ₩99,804 | ₩96,181 | ₩97,852 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,128 | ₩99,283 | ₩96,034 | ₩98,628 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,209 | ₩95,887 | ₩90,834 | ₩95,566 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,901 | ₩92,037 | ₩88,147 | ₩90,233 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩91,008 | ₩92,238 | ₩89,284 | ₩89,471 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,562 | ₩92,238 | ₩88,254 | ₩90,099 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,508 | ₩90,540 | ₩87,760 | ₩88,000 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,471 | ₩87,920 | ₩83,870 | ₩87,760 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,968 | ₩88,040 | ₩84,725 | ₩85,795 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,351 | ₩86,102 | ₩83,776 | ₩85,995 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,091 | ₩88,308 | ₩82,239 | ₩84,378 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,275 | ₩91,583 | ₩86,516 | ₩86,530 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,403 | ₩95,366 | ₩91,209 | ₩91,489 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,353 | ₩96,382 | ₩93,762 | ₩95,018 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,353 | ₩97,211 | ₩94,911 | ₩96,997 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,221 | ₩98,614 | ₩95,232 | ₩96,449 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,746 | ₩96,796 | ₩92,478 | ₩94,804 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,634 | ₩93,240 | ₩89,564 | ₩91,810 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,524 | ₩94,925 | ₩91,757 | ₩91,917 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,679 | ₩96,622 | ₩92,131 | ₩95,393 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,214 | ₩96,302 | ₩91,583 | ₩91,743 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,962 | ₩94,845 | ₩92,184 | ₩93,387 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,248 | ₩97,585 | ₩93,454 | ₩93,722 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,668 | ₩95,179 | ₩92,652 | ₩94,818 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,444 | ₩92,893 | ₩88,562 | ₩92,759 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,144 | ₩93,187 | ₩88,361 | ₩88,909 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,529 | ₩95,192 | ₩91,128 | ₩92,866 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,989 | ₩91,970 | ₩87,639 | ₩90,473 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,168 | ₩91,730 | ₩87,800 | ₩88,308 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,516 | ₩92,505 | ₩90,166 | ₩92,051 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,578 | ₩91,623 | ₩88,441 | ₩91,329 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,674 | ₩92,345 | ₩90,580 | ₩91,235 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,642 | ₩92,024 | ₩88,642 | ₩90,567 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,454 | ₩95,379 | ₩92,345 | ₩94,337 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,345 | ₩94,109 | ₩91,543 | ₩93,628 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,160 | ₩94,470 | ₩92,024 | ₩92,572 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,476 | ₩92,224 | ₩90,326 | ₩91,864 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,615 | ₩91,222 | ₩88,588 | ₩90,674 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,402 | ₩90,634 | ₩82,118 | ₩88,588 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,421 | ₩84,378 | ₩78,616 | ₩84,297 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,204 | ₩84,792 | ₩80,006 | ₩80,407 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,904 | ₩88,388 | ₩85,273 | ₩85,527 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,546 | ₩88,040 | ₩85,554 | ₩86,423 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,543 | ₩89,979 | ₩86,303 | ₩88,468 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,663 | ₩86,663 | ₩84,685 | ₩85,006 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,909 | ₩88,909 | ₩86,102 | ₩86,516 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,249 | ₩91,596 | ₩88,495 | ₩88,602 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,660 | ₩92,813 | ₩89,324 | ₩91,222 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,968 | ₩92,104 | ₩88,682 | ₩89,644 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,765 | ₩91,797 | ₩89,564 | ₩89,618 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,632 | ₩89,203 | ₩84,632 | ₩88,375 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,599 | ₩88,361 | ₩83,188 | ₩83,696 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,629 | ₩89,792 | ₩87,466 | ₩88,789 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,858 | ₩89,912 | ₩86,704 | ₩88,588 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,348 | ₩90,487 | ₩87,105 | ₩89,858 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,710 | ₩89,243 | ₩74,659 | ₩88,856 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,049 | ₩82,707 | ₩79,284 | ₩81,610 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,501 | ₩80,768 | ₩78,563 | ₩80,260 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,268 | ₩79,766 | ₩76,745 | ₩79,418 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,081 | ₩83,081 | ₩77,787 | ₩78,242 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,287 | ₩84,244 | ₩80,287 | ₩82,092 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,344 | ₩81,156 | ₩76,210 | ₩81,116 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,186 | ₩79,030 | ₩72,186 | ₩77,413 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,125 | ₩75,167 | ₩63,176 | ₩70,876 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,532 | ₩70,101 | ₩63,016 | ₩64,005 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,098 | ₩76,892 | ₩72,975 | ₩76,851 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,256 | ₩73,817 | ₩71,879 | ₩73,817 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,929 | ₩76,223 | ₩73,483 | ₩73,777 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,456 | ₩76,250 | ₩73,028 | ₩75,475 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,221 | ₩76,210 | ₩73,951 | ₩74,031 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,518 | ₩73,135 | ₩71,184 | ₩71,839 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,785 | ₩72,828 | ₩71,304 | ₩72,186 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,306 | ₩74,098 | ₩69,807 | ₩72,240 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,175 | ₩73,964 | ₩72,266 | ₩73,122 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,961 | ₩74,913 | ₩72,413 | ₩72,855 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,149 | ₩73,683 | ₩71,157 | ₩71,397 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,381 | ₩76,223 | ₩72,173 | ₩72,360 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,341 | ₩78,135 | ₩74,632 | ₩75,969 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,437 | ₩77,266 | ₩75,087 | ₩75,942 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,149 | ₩76,811 | ₩73,149 | ₩75,755 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,547 | ₩76,250 | ₩70,863 | ₩74,632 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,793 | ₩70,662 | ₩69,125 | ₩70,007 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,216 | ₩70,555 | ₩67,641 | ₩70,087 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,288 | ₩71,384 | ₩68,858 | ₩69,112 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,181 | ₩71,625 | ₩69,873 | ₩71,451 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,938 | ₩69,686 | ₩67,842 | ₩69,513 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩69,031 | ₩70,127 | ₩67,160 | ₩67,414 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,208 | ₩72,213 | ₩68,563 | ₩68,617 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,459 | ₩71,544 | ₩69,218 | ₩71,504 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,355 | ₩71,544 | ₩69,152 | ₩70,515 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,141 | ₩71,117 | ₩66,719 | ₩70,488 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,970 | ₩73,322 | ₩68,991 | ₩72,641 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,764 | ₩74,860 | ₩71,692 | ₩72,908 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,533 | ₩77,854 | ₩74,659 | ₩74,913 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,996 | ₩77,827 | ₩74,084 | ₩76,771 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,202 | ₩79,338 | ₩74,886 | ₩78,870 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩84,017 | ₩84,525 | ₩80,501 | ₩81,196 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,495 | ₩85,487 | ₩82,426 | ₩85,353 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,768 | ₩85,968 | ₩82,145 | ₩83,188 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,923 | ₩86,356 | ₩83,241 | ₩85,527 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,506 | ₩87,760 | ₩82,640 | ₩83,174 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,917 | ₩90,500 | ₩86,784 | ₩88,669 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,265 | ₩87,693 | ₩85,420 | ₩87,359 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,091 | ₩89,390 | ₩86,998 | ₩88,695 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,134 | ₩88,976 | ₩86,262 | ₩88,214 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,947 | ₩90,406 | ₩87,706 | ₩87,987 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,604 | ₩90,901 | ₩86,543 | ₩88,348 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,660 | ₩91,222 | ₩88,415 | ₩89,230 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,187 | ₩93,641 | ₩90,460 | ₩90,500 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,864 | ₩92,559 | ₩90,433 | ₩92,238 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,340 | ₩93,641 | ₩90,340 | ₩92,679 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,227 | ₩93,227 | ₩89,350 | ₩89,872 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,168 | ₩94,176 | ₩90,500 | ₩93,428 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,316 | ₩90,821 | ₩86,035 | ₩89,832 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,821 | ₩87,158 | ₩84,217 | ₩86,022 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,688 | ₩86,851 | ₩84,966 | ₩85,340 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,679 | ₩87,679 | ₩85,567 | ₩86,463 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,559 | ₩89,136 | ₩86,169 | ₩86,810 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,955 | ₩89,925 | ₩83,656 | ₩88,468 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,147 | ₩93,494 | ₩91,235 | ₩92,385 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,657 | ₩94,657 | ₩92,158 | ₩92,358 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,855 | ₩95,580 | ₩93,735 | ₩94,804 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩92,024 | ₩93,989 | ₩91,543 | ₩93,494 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,569 | ₩94,350 | ₩89,939 | ₩91,075 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,724 | ₩95,072 | ₩93,414 | ₩93,508 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,205 | ₩95,673 | ₩93,374 | ₩94,631 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,139 | ₩96,582 | ₩93,575 | ₩94,337 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,936 | ₩95,232 | ₩93,548 | ₩94,684 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,497 | ₩95,018 | ₩92,960 | ₩94,377 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,882 | ₩99,550 | ₩95,580 | ₩96,114 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,735 | ₩99,724 | ₩93,321 | ₩98,387 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,521 | ₩93,695 | ₩91,262 | ₩92,532 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,989 | ₩94,163 | ₩88,134 | ₩93,521 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,083 | ₩91,503 | ₩88,254 | ₩89,618 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,872 | ₩88,963 | ₩84,351 | ₩88,869 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,115 | ₩86,303 | ₩83,696 | ₩84,551 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,212 | ₩88,054 | ₩86,049 | ₩86,169 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,147 | ₩88,441 | ₩86,677 | ₩87,118 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,816 | ₩89,083 | ₩88,000 | ₩88,562 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,564 | ₩89,965 | ₩87,385 | ₩88,602 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,329 | ₩91,663 | ₩89,297 | ₩89,725 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,187 | ₩93,548 | ₩91,583 | ₩91,770 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,294 | ₩94,631 | ₩92,519 | ₩93,000 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,534 | ₩94,243 | ₩91,890 | ₩93,227 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩91,035 | ₩94,684 | ₩90,594 | ₩92,679 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,222 | ₩93,240 | ₩90,781 | ₩91,623 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,516 | ₩92,198 | ₩89,738 | ₩91,088 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,575 | ₩93,668 | ₩90,340 | ₩90,941 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩93,027 | ₩93,655 | ₩90,928 | ₩93,214 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,390 | ₩95,246 | ₩88,976 | ₩92,839 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,562 | ₩90,112 | ₩88,468 | ₩89,564 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,233 | ₩91,008 | ₩88,816 | ₩89,123 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,989 | ₩92,064 | ₩88,241 | ₩90,166 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,615 | ₩89,230 | ₩86,837 | ₩87,853 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,364 | ₩90,901 | ₩88,308 | ₩89,150 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,185 | ₩88,882 | ₩85,380 | ₩88,508 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,877 | ₩89,284 | ₩86,303 | ₩86,690 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,455 | ₩89,564 | ₩87,439 | ₩88,709 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,923 | ₩90,473 | ₩88,575 | ₩88,749 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,613 | ₩90,634 | ₩87,345 | ₩89,377 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,899 | ₩87,880 | ₩83,843 | ₩87,051 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,049 | ₩86,022 | ₩80,474 | ₩85,033 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,268 | ₩84,752 | ₩79,712 | ₩79,980 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩84,003 | ₩85,046 | ₩82,693 | ₩83,121 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,894 | ₩84,605 | ₩82,332 | ₩83,856 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,621 | ₩86,102 | ₩82,987 | ₩83,723 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,364 | ₩86,677 | ₩82,773 | ₩86,115 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,826 | ₩88,802 | ₩85,861 | ₩86,650 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,559 | ₩89,564 | ₩86,810 | ₩88,201 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,238 | ₩88,495 | ₩85,821 | ₩87,118 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,375 | ₩88,375 | ₩85,728 | ₩86,409 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,770 | ₩89,163 | ₩86,770 | ₩87,693 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,506 | ₩88,722 | ₩86,343 | ₩87,011 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩86,022 | ₩89,083 | ₩85,527 | ₩87,733 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,369 | ₩87,091 | ₩85,086 | ₩85,567 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,439 | ₩88,629 | ₩85,166 | ₩87,760 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,444 | ₩89,444 | ₩86,891 | ₩88,361 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,484 | ₩92,224 | ₩87,907 | ₩89,952 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,816 | ₩92,064 | ₩88,161 | ₩90,366 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,561 | ₩100,593 | ₩87,479 | ₩90,112 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,898 | ₩97,585 | ₩94,711 | ₩95,165 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,970 | ₩95,272 | ₩90,981 | ₩94,711 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,072 | ₩91,516 | ₩88,227 | ₩90,981 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,243 | ₩89,751 | ₩86,784 | ₩88,375 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,578 | ₩91,422 | ₩88,027 | ₩89,431 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,564 | ₩91,142 | ₩89,177 | ₩90,206 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,586 | ₩89,591 | ₩86,423 | ₩88,923 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,227 | ₩89,203 | ₩87,131 | ₩88,508 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,762 | ₩95,246 | ₩87,305 | ₩88,214 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,572 | ₩94,243 | ₩87,572 | ₩93,441 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,918 | ₩82,880 | ₩76,918 | ₩82,025 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,870 | ₩83,870 | ₩74,472 | ₩75,261 | -10.26% | 157만 |
|---|