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 | ₩70,680 | ₩70,881 | ₩69,047 | ₩69,060 | -2.29% | 46만 |
| 2026.10.08 | ₩70,011 | ₩71,429 | ₩69,596 | ₩70,680 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,663 | ₩70,720 | ₩69,221 | ₩70,653 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,707 | ₩71,349 | ₩69,971 | ₩70,653 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,349 | ₩71,764 | ₩69,730 | ₩70,479 | -1.22% | 102만 |
| 2026.10.02 | ₩71,202 | ₩72,540 | ₩70,867 | ₩71,884 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,917 | ₩71,175 | ₩68,699 | ₩70,091 | +0.25% | 106.1만 |
| 2026.09.30 | ₩71,068 | ₩71,349 | ₩69,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,797 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩70,118 | ₩70,921 | ₩69,234 | ₩70,318 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,372 | ₩70,894 | ₩69,034 | ₩69,997 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,479 | ₩71,255 | ₩69,716 | ₩70,974 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,934 | ₩71,563 | ₩69,315 | ₩70,104 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,282 | ₩71,737 | ₩69,609 | ₩70,854 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,467 | ₩75,498 | ₩70,961 | ₩72,232 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,273 | ₩74,026 | ₩71,001 | ₩72,821 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,812 | ₩74,749 | ₩71,081 | ₩72,366 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,605 | ₩75,632 | ₩73,945 | ₩74,548 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,947 | ₩78,509 | ₩72,406 | ₩73,986 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,924 | ₩79,058 | ₩76,957 | ₩77,479 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,666 | ₩80,089 | ₩77,278 | ₩78,857 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,777 | ₩79,861 | ₩78,094 | ₩78,309 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩79,005 | ₩79,152 | ₩77,452 | ₩77,546 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,253 | ₩82,284 | ₩79,299 | ₩79,312 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,425 | ₩84,438 | ₩82,016 | ₩82,150 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,748 | ₩85,054 | ₩81,641 | ₩83,676 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,779 | ₩83,287 | ₩79,112 | ₩81,762 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,846 | ₩85,804 | ₩81,949 | ₩82,605 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩84,037 | ₩84,920 | ₩81,547 | ₩82,150 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,282 | ₩86,566 | ₩83,930 | ₩86,379 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,884 | ₩86,473 | ₩83,301 | ₩85,362 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩85,134 | ₩86,566 | ₩84,331 | ₩85,456 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,228 | ₩86,379 | ₩84,318 | ₩85,308 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩87,088 | ₩87,115 | ₩83,783 | ₩85,067 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,656 | ₩86,540 | ₩85,188 | ₩86,111 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,303 | ₩87,798 | ₩85,844 | ₩86,178 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,941 | ₩86,941 | ₩84,920 | ₩86,232 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,465 | ₩93,004 | ₩87,744 | ₩88,333 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,996 | ₩92,201 | ₩89,417 | ₩90,488 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,518 | ₩92,576 | ₩90,662 | ₩91,452 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,756 | ₩93,406 | ₩90,448 | ₩93,004 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,625 | ₩93,084 | ₩90,515 | ₩91,866 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,847 | ₩94,021 | ₩90,367 | ₩91,706 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,205 | ₩94,851 | ₩92,174 | ₩93,807 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩95,052 | ₩95,721 | ₩92,950 | ₩93,379 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,713 | ₩96,470 | ₩93,138 | ₩95,788 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,595 | ₩98,371 | ₩93,365 | ₩93,767 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,652 | ₩99,897 | ₩97,568 | ₩97,836 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,962 | ₩99,749 | ₩94,088 | ₩98,719 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,746 | ₩96,136 | ₩91,465 | ₩94,543 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,572 | ₩92,643 | ₩87,958 | ₩89,779 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,943 | ₩92,000 | ₩89,283 | ₩91,264 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,266 | ₩96,524 | ₩87,972 | ₩90,046 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,493 | ₩104,367 | ₩94,637 | ₩95,815 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,304 | ₩101,610 | ₩97,099 | ₩99,977 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩97,033 | ₩98,706 | ₩95,788 | ₩97,755 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,969 | ₩98,572 | ₩95,855 | ₩97,099 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,996 | ₩100,338 | ₩96,805 | ₩99,294 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩98,117 | ₩99,709 | ₩96,551 | ₩98,237 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,996 | ₩98,438 | ₩96,323 | ₩97,434 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩97,153 | ₩99,923 | ₩96,296 | ₩97,969 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,243 | ₩99,401 | ₩96,149 | ₩98,746 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,318 | ₩96,002 | ₩90,943 | ₩95,681 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩91,010 | ₩92,147 | ₩88,253 | ₩90,341 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩91,117 | ₩92,348 | ₩89,390 | ₩89,578 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,668 | ₩92,348 | ₩88,360 | ₩90,207 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,614 | ₩90,648 | ₩87,865 | ₩88,106 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,572 | ₩88,025 | ₩83,970 | ₩87,865 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩86,071 | ₩88,146 | ₩84,827 | ₩85,897 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,452 | ₩86,205 | ₩83,876 | ₩86,098 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,195 | ₩88,413 | ₩82,337 | ₩84,479 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,385 | ₩91,692 | ₩86,620 | ₩86,633 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,516 | ₩95,480 | ₩91,318 | ₩91,599 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,467 | ₩96,497 | ₩93,874 | ₩95,132 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,467 | ₩97,327 | ₩95,025 | ₩97,113 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,337 | ₩98,732 | ₩95,346 | ₩96,564 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,857 | ₩96,912 | ₩92,589 | ₩94,918 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,742 | ₩93,352 | ₩89,671 | ₩91,920 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,637 | ₩95,038 | ₩91,866 | ₩92,027 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,790 | ₩96,738 | ₩92,241 | ₩95,507 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,325 | ₩96,417 | ₩91,692 | ₩91,853 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩94,075 | ₩94,958 | ₩92,295 | ₩93,499 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,363 | ₩97,702 | ₩93,566 | ₩93,834 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,780 | ₩95,293 | ₩92,763 | ₩94,931 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,551 | ₩93,004 | ₩88,668 | ₩92,870 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,255 | ₩93,298 | ₩88,467 | ₩89,016 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,639 | ₩95,306 | ₩91,237 | ₩92,977 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩89,096 | ₩92,081 | ₩87,744 | ₩90,582 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,278 | ₩91,840 | ₩87,905 | ₩88,413 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,625 | ₩92,616 | ₩90,274 | ₩92,161 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,685 | ₩91,733 | ₩88,547 | ₩91,438 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,782 | ₩92,455 | ₩90,689 | ₩91,344 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,748 | ₩92,134 | ₩88,748 | ₩90,675 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,566 | ₩95,493 | ₩92,455 | ₩94,449 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,455 | ₩94,222 | ₩91,652 | ₩93,740 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,272 | ₩94,583 | ₩92,134 | ₩92,683 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,585 | ₩92,335 | ₩90,434 | ₩91,973 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,721 | ₩91,331 | ₩88,694 | ₩90,782 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,502 | ₩90,742 | ₩82,217 | ₩88,694 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,517 | ₩84,479 | ₩78,710 | ₩84,398 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,305 | ₩84,893 | ₩80,102 | ₩80,504 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩87,008 | ₩88,494 | ₩85,375 | ₩85,630 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,651 | ₩88,146 | ₩85,656 | ₩86,526 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,647 | ₩90,086 | ₩86,406 | ₩88,574 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,767 | ₩86,767 | ₩84,786 | ₩85,108 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩89,016 | ₩89,016 | ₩86,205 | ₩86,620 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,358 | ₩91,706 | ₩88,601 | ₩88,708 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,769 | ₩92,924 | ₩89,431 | ₩91,331 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩91,077 | ₩92,214 | ₩88,788 | ₩89,752 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,872 | ₩91,907 | ₩89,671 | ₩89,725 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,733 | ₩89,310 | ₩84,733 | ₩88,480 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,704 | ₩88,467 | ₩83,287 | ₩83,796 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,735 | ₩89,899 | ₩87,570 | ₩88,895 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,966 | ₩90,019 | ₩86,807 | ₩88,694 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,454 | ₩90,595 | ₩87,209 | ₩89,966 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,804 | ₩89,350 | ₩74,749 | ₩88,962 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,146 | ₩82,806 | ₩79,379 | ₩81,708 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,597 | ₩80,865 | ₩78,657 | ₩80,356 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,362 | ₩79,861 | ₩76,836 | ₩79,513 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,180 | ₩83,180 | ₩77,880 | ₩78,335 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,383 | ₩84,345 | ₩80,383 | ₩82,190 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,435 | ₩81,253 | ₩76,301 | ₩81,213 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,273 | ₩79,125 | ₩72,273 | ₩77,506 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,202 | ₩75,257 | ₩63,252 | ₩70,961 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,611 | ₩70,185 | ₩63,091 | ₩64,082 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,186 | ₩76,984 | ₩73,062 | ₩76,943 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,343 | ₩73,905 | ₩71,965 | ₩73,905 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩76,020 | ₩76,314 | ₩73,571 | ₩73,865 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,544 | ₩76,341 | ₩73,116 | ₩75,565 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,311 | ₩76,301 | ₩74,039 | ₩74,119 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,603 | ₩73,223 | ₩71,269 | ₩71,925 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,871 | ₩72,915 | ₩71,389 | ₩72,273 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,393 | ₩74,186 | ₩69,890 | ₩72,326 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,263 | ₩74,053 | ₩72,353 | ₩73,209 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩73,049 | ₩75,003 | ₩72,500 | ₩72,942 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,236 | ₩73,772 | ₩71,242 | ₩71,483 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,471 | ₩76,314 | ₩72,259 | ₩72,447 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,431 | ₩78,228 | ₩74,722 | ₩76,060 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,529 | ₩77,358 | ₩75,177 | ₩76,033 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,236 | ₩76,903 | ₩73,236 | ₩75,846 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,634 | ₩76,341 | ₩70,948 | ₩74,722 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,877 | ₩70,747 | ₩69,208 | ₩70,091 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,298 | ₩70,640 | ₩67,722 | ₩70,171 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,372 | ₩71,469 | ₩68,940 | ₩69,194 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,265 | ₩71,710 | ₩69,957 | ₩71,536 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩69,020 | ₩69,770 | ₩67,923 | ₩69,596 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩69,114 | ₩70,211 | ₩67,240 | ₩67,495 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,292 | ₩72,299 | ₩68,646 | ₩68,699 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,542 | ₩71,630 | ₩69,301 | ₩71,590 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,439 | ₩71,630 | ₩69,234 | ₩70,600 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,225 | ₩71,202 | ₩66,799 | ₩70,573 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩71,055 | ₩73,410 | ₩69,074 | ₩72,728 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,852 | ₩74,949 | ₩71,777 | ₩72,995 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,626 | ₩77,947 | ₩74,749 | ₩75,003 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩76,087 | ₩77,920 | ₩74,173 | ₩76,863 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,295 | ₩79,433 | ₩74,976 | ₩78,964 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩84,117 | ₩84,626 | ₩80,597 | ₩81,293 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,595 | ₩85,589 | ₩82,525 | ₩85,456 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,870 | ₩86,071 | ₩82,243 | ₩83,287 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩84,023 | ₩86,459 | ₩83,341 | ₩85,630 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,610 | ₩87,865 | ₩82,739 | ₩83,274 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩87,021 | ₩90,608 | ₩86,888 | ₩88,775 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,369 | ₩87,798 | ₩85,522 | ₩87,463 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,195 | ₩89,497 | ₩87,102 | ₩88,802 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,239 | ₩89,083 | ₩86,366 | ₩88,320 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩88,052 | ₩90,515 | ₩87,811 | ₩88,092 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,712 | ₩91,010 | ₩86,647 | ₩88,454 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,769 | ₩91,331 | ₩88,520 | ₩89,337 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,298 | ₩93,754 | ₩90,568 | ₩90,608 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,973 | ₩92,669 | ₩90,541 | ₩92,348 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,448 | ₩93,754 | ₩90,448 | ₩92,790 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,339 | ₩93,339 | ₩89,457 | ₩89,979 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,278 | ₩94,289 | ₩90,608 | ₩93,539 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,419 | ₩90,930 | ₩86,138 | ₩89,939 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,924 | ₩87,262 | ₩84,318 | ₩86,125 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,790 | ₩86,955 | ₩85,067 | ₩85,442 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,784 | ₩87,784 | ₩85,670 | ₩86,566 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,664 | ₩89,243 | ₩86,272 | ₩86,914 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩86,058 | ₩90,033 | ₩83,756 | ₩88,574 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,258 | ₩93,606 | ₩91,344 | ₩92,495 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,771 | ₩94,771 | ₩92,268 | ₩92,469 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,968 | ₩95,694 | ₩93,847 | ₩94,918 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩92,134 | ₩94,101 | ₩91,652 | ₩93,606 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,679 | ₩94,463 | ₩90,046 | ₩91,184 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,838 | ₩95,186 | ₩93,526 | ₩93,620 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,319 | ₩95,788 | ₩93,486 | ₩94,744 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,253 | ₩96,698 | ₩93,687 | ₩94,449 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩94,048 | ₩95,346 | ₩93,660 | ₩94,797 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,610 | ₩95,132 | ₩93,071 | ₩94,490 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩99,000 | ₩99,669 | ₩95,694 | ₩96,230 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,847 | ₩99,843 | ₩93,432 | ₩98,505 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,633 | ₩93,807 | ₩91,371 | ₩92,643 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩89,096 | ₩94,275 | ₩88,239 | ₩93,633 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,190 | ₩91,612 | ₩88,360 | ₩89,725 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,974 | ₩89,069 | ₩84,452 | ₩88,976 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,218 | ₩86,406 | ₩83,796 | ₩84,653 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,316 | ₩88,159 | ₩86,152 | ₩86,272 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,253 | ₩88,547 | ₩86,781 | ₩87,222 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,922 | ₩89,190 | ₩88,106 | ₩88,668 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,671 | ₩90,073 | ₩87,490 | ₩88,708 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,438 | ₩91,773 | ₩89,404 | ₩89,832 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,298 | ₩93,660 | ₩91,692 | ₩91,880 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,406 | ₩94,744 | ₩92,629 | ₩93,111 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,646 | ₩94,356 | ₩92,000 | ₩93,339 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩91,144 | ₩94,797 | ₩90,702 | ₩92,790 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,331 | ₩93,352 | ₩90,889 | ₩91,733 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,625 | ₩92,308 | ₩89,845 | ₩91,197 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,687 | ₩93,780 | ₩90,448 | ₩91,050 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩93,138 | ₩93,767 | ₩91,037 | ₩93,325 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,497 | ₩95,360 | ₩89,083 | ₩92,950 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,668 | ₩90,220 | ₩88,574 | ₩89,671 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,341 | ₩91,117 | ₩88,922 | ₩89,230 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩89,096 | ₩92,174 | ₩88,346 | ₩90,274 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,721 | ₩89,337 | ₩86,941 | ₩87,958 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,471 | ₩91,010 | ₩88,413 | ₩89,257 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,289 | ₩88,989 | ₩85,482 | ₩88,614 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,981 | ₩89,390 | ₩86,406 | ₩86,794 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,561 | ₩89,671 | ₩87,543 | ₩88,815 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩89,029 | ₩90,582 | ₩88,681 | ₩88,855 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,717 | ₩90,742 | ₩87,450 | ₩89,484 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩85,001 | ₩87,985 | ₩83,943 | ₩87,155 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,146 | ₩86,125 | ₩80,570 | ₩85,134 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,368 | ₩84,853 | ₩79,808 | ₩80,075 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩84,104 | ₩85,148 | ₩82,792 | ₩83,220 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,993 | ₩84,706 | ₩82,431 | ₩83,957 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,723 | ₩86,205 | ₩83,087 | ₩83,823 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,465 | ₩86,781 | ₩82,872 | ₩86,218 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,932 | ₩88,909 | ₩85,964 | ₩86,754 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,664 | ₩89,671 | ₩86,914 | ₩88,306 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,343 | ₩88,601 | ₩85,924 | ₩87,222 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,480 | ₩88,480 | ₩85,830 | ₩86,513 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,874 | ₩89,270 | ₩86,874 | ₩87,798 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,610 | ₩88,828 | ₩86,446 | ₩87,115 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩86,125 | ₩89,190 | ₩85,630 | ₩87,838 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,473 | ₩87,195 | ₩85,188 | ₩85,670 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,543 | ₩88,735 | ₩85,268 | ₩87,865 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,551 | ₩89,551 | ₩86,995 | ₩88,467 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,591 | ₩92,335 | ₩88,012 | ₩90,060 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,922 | ₩92,174 | ₩88,266 | ₩90,474 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,679 | ₩100,713 | ₩87,584 | ₩90,220 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩95,012 | ₩97,702 | ₩94,824 | ₩95,279 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩92,081 | ₩95,386 | ₩91,090 | ₩94,824 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,180 | ₩91,625 | ₩88,333 | ₩91,090 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,350 | ₩89,859 | ₩86,888 | ₩88,480 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,685 | ₩91,532 | ₩88,132 | ₩89,538 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,671 | ₩91,251 | ₩89,283 | ₩90,314 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,691 | ₩89,698 | ₩86,526 | ₩89,029 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,333 | ₩89,310 | ₩87,236 | ₩88,614 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,874 | ₩95,360 | ₩87,410 | ₩88,320 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,677 | ₩94,356 | ₩87,677 | ₩93,553 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩77,010 | ₩82,980 | ₩77,010 | ₩82,123 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,970 | ₩83,970 | ₩74,561 | ₩75,351 | -10.26% | 157만 |
|---|