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 | ₩70,537 | ₩70,738 | ₩68,908 | ₩68,921 | -2.29% | 46만 |
| 2026.10.08 | ₩69,869 | ₩71,285 | ₩69,455 | ₩70,537 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,522 | ₩70,577 | ₩69,081 | ₩70,511 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,564 | ₩71,205 | ₩69,829 | ₩70,511 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,205 | ₩71,619 | ₩69,589 | ₩70,337 | -1.22% | 102만 |
| 2026.10.02 | ₩71,058 | ₩72,394 | ₩70,724 | ₩71,739 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,776 | ₩71,031 | ₩68,560 | ₩69,950 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,925 | ₩71,205 | ₩69,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,656 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩69,976 | ₩70,778 | ₩69,095 | ₩70,177 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,230 | ₩70,751 | ₩68,894 | ₩69,856 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,337 | ₩71,112 | ₩69,576 | ₩70,831 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,791 | ₩71,419 | ₩69,175 | ₩69,963 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,138 | ₩71,592 | ₩69,469 | ₩70,711 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,317 | ₩75,346 | ₩70,818 | ₩72,087 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,127 | ₩73,876 | ₩70,858 | ₩72,674 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,663 | ₩74,598 | ₩70,938 | ₩72,220 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,453 | ₩75,479 | ₩73,796 | ₩74,397 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,790 | ₩78,351 | ₩72,260 | ₩73,836 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,765 | ₩78,899 | ₩76,802 | ₩77,323 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,510 | ₩79,927 | ₩77,122 | ₩78,698 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,618 | ₩79,700 | ₩77,937 | ₩78,151 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,845 | ₩78,992 | ₩77,296 | ₩77,389 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,089 | ₩82,118 | ₩79,139 | ₩79,152 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,255 | ₩84,268 | ₩81,850 | ₩81,984 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,583 | ₩84,882 | ₩81,476 | ₩83,507 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,612 | ₩83,119 | ₩78,952 | ₩81,597 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,679 | ₩85,630 | ₩81,784 | ₩82,438 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,867 | ₩84,749 | ₩81,383 | ₩81,984 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,110 | ₩86,392 | ₩83,760 | ₩86,205 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,711 | ₩86,298 | ₩83,133 | ₩85,190 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩84,963 | ₩86,392 | ₩84,161 | ₩85,283 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,056 | ₩86,205 | ₩84,148 | ₩85,136 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,913 | ₩86,939 | ₩83,614 | ₩84,896 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,484 | ₩86,365 | ₩85,016 | ₩85,938 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,126 | ₩87,621 | ₩85,671 | ₩86,004 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,766 | ₩86,766 | ₩84,749 | ₩86,058 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,280 | ₩92,816 | ₩87,567 | ₩88,155 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,813 | ₩92,015 | ₩89,237 | ₩90,305 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,334 | ₩92,389 | ₩90,479 | ₩91,267 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,572 | ₩93,217 | ₩90,265 | ₩92,816 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,441 | ₩92,897 | ₩90,332 | ₩91,681 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,658 | ₩93,832 | ₩90,185 | ₩91,521 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,017 | ₩94,660 | ₩91,988 | ₩93,618 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,860 | ₩95,528 | ₩92,763 | ₩93,190 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,524 | ₩96,276 | ₩92,950 | ₩95,595 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,398 | ₩98,172 | ₩93,177 | ₩93,578 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,453 | ₩99,695 | ₩97,371 | ₩97,638 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,768 | ₩99,548 | ₩93,898 | ₩98,520 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,561 | ₩95,942 | ₩91,280 | ₩94,352 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,387 | ₩92,456 | ₩87,781 | ₩89,597 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,759 | ₩91,815 | ₩89,103 | ₩91,080 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,074 | ₩96,329 | ₩87,794 | ₩89,865 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,286 | ₩104,156 | ₩94,446 | ₩95,621 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,106 | ₩101,405 | ₩96,904 | ₩99,775 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,837 | ₩98,506 | ₩95,595 | ₩97,558 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,772 | ₩98,373 | ₩95,661 | ₩96,904 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,798 | ₩100,136 | ₩96,610 | ₩99,094 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,919 | ₩99,508 | ₩96,356 | ₩98,039 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,798 | ₩98,239 | ₩96,129 | ₩97,238 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩96,957 | ₩99,722 | ₩96,102 | ₩97,772 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,049 | ₩99,201 | ₩95,955 | ₩98,546 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,133 | ₩95,808 | ₩90,759 | ₩95,488 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,826 | ₩91,962 | ₩88,075 | ₩90,158 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,933 | ₩92,162 | ₩89,210 | ₩89,397 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,489 | ₩92,162 | ₩88,182 | ₩90,025 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,435 | ₩90,466 | ₩87,687 | ₩87,928 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,402 | ₩87,848 | ₩83,801 | ₩87,687 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,898 | ₩87,968 | ₩84,655 | ₩85,724 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,281 | ₩86,031 | ₩83,707 | ₩85,924 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,020 | ₩88,235 | ₩82,171 | ₩84,308 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,200 | ₩91,507 | ₩86,445 | ₩86,459 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,326 | ₩95,287 | ₩91,133 | ₩91,414 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,274 | ₩96,303 | ₩93,685 | ₩94,940 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,274 | ₩97,131 | ₩94,833 | ₩96,917 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,142 | ₩98,533 | ₩95,154 | ₩96,369 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,669 | ₩96,717 | ₩92,402 | ₩94,726 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,559 | ₩93,164 | ₩89,491 | ₩91,735 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,446 | ₩94,847 | ₩91,681 | ₩91,841 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,603 | ₩96,543 | ₩92,055 | ₩95,314 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,137 | ₩96,222 | ₩91,507 | ₩91,668 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,885 | ₩94,766 | ₩92,108 | ₩93,311 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,169 | ₩97,505 | ₩93,377 | ₩93,645 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,591 | ₩95,100 | ₩92,576 | ₩94,740 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,370 | ₩92,816 | ₩88,489 | ₩92,683 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,068 | ₩93,110 | ₩88,288 | ₩88,836 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,454 | ₩95,114 | ₩91,053 | ₩92,790 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,916 | ₩91,895 | ₩87,567 | ₩90,399 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,093 | ₩91,654 | ₩87,727 | ₩88,235 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,441 | ₩92,429 | ₩90,092 | ₩91,975 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,504 | ₩91,548 | ₩88,369 | ₩91,254 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,599 | ₩92,269 | ₩90,506 | ₩91,160 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,569 | ₩91,948 | ₩88,569 | ₩90,492 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,377 | ₩95,301 | ₩92,269 | ₩94,259 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,269 | ₩94,032 | ₩91,467 | ₩93,551 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,084 | ₩94,393 | ₩91,948 | ₩92,496 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,401 | ₩92,149 | ₩90,252 | ₩91,788 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,542 | ₩91,147 | ₩88,516 | ₩90,599 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,333 | ₩90,559 | ₩82,051 | ₩88,516 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,355 | ₩84,308 | ₩78,551 | ₩84,228 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,134 | ₩84,722 | ₩79,940 | ₩80,341 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,833 | ₩88,315 | ₩85,203 | ₩85,457 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,474 | ₩87,968 | ₩85,484 | ₩86,352 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,472 | ₩89,905 | ₩86,231 | ₩88,395 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,592 | ₩86,592 | ₩84,615 | ₩84,936 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,836 | ₩88,836 | ₩86,031 | ₩86,445 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,174 | ₩91,521 | ₩88,422 | ₩88,529 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,586 | ₩92,736 | ₩89,250 | ₩91,147 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,893 | ₩92,028 | ₩88,609 | ₩89,571 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,691 | ₩91,721 | ₩89,491 | ₩89,544 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,562 | ₩89,130 | ₩84,562 | ₩88,302 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,527 | ₩88,288 | ₩83,119 | ₩83,627 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,556 | ₩89,718 | ₩87,394 | ₩88,716 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,784 | ₩89,838 | ₩86,632 | ₩88,516 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,275 | ₩90,412 | ₩87,033 | ₩89,784 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,645 | ₩89,170 | ₩74,598 | ₩88,783 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩80,982 | ₩82,639 | ₩79,219 | ₩81,543 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,435 | ₩80,702 | ₩78,498 | ₩80,194 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,204 | ₩79,700 | ₩76,681 | ₩79,353 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,013 | ₩83,013 | ₩77,723 | ₩78,177 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,221 | ₩84,175 | ₩80,221 | ₩82,024 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,281 | ₩81,089 | ₩76,147 | ₩81,049 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,127 | ₩78,965 | ₩72,127 | ₩77,349 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,073 | ₩75,105 | ₩63,124 | ₩70,818 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,477 | ₩70,043 | ₩62,964 | ₩63,952 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,037 | ₩76,828 | ₩72,915 | ₩76,788 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,195 | ₩73,756 | ₩71,820 | ₩73,756 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,867 | ₩76,160 | ₩73,422 | ₩73,716 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,396 | ₩76,187 | ₩72,968 | ₩75,412 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,159 | ₩76,147 | ₩73,890 | ₩73,970 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,459 | ₩73,075 | ₩71,125 | ₩71,779 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,726 | ₩72,768 | ₩71,245 | ₩72,127 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,247 | ₩74,037 | ₩69,749 | ₩72,180 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,115 | ₩73,903 | ₩72,207 | ₩73,062 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,901 | ₩74,852 | ₩72,354 | ₩72,795 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,088 | ₩73,623 | ₩71,098 | ₩71,339 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,319 | ₩76,160 | ₩72,113 | ₩72,300 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,279 | ₩78,070 | ₩74,571 | ₩75,907 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,374 | ₩77,202 | ₩75,025 | ₩75,880 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,088 | ₩76,748 | ₩73,088 | ₩75,693 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,487 | ₩76,187 | ₩70,804 | ₩74,571 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,736 | ₩70,604 | ₩69,068 | ₩69,950 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,160 | ₩70,497 | ₩67,585 | ₩70,030 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,230 | ₩71,325 | ₩68,801 | ₩69,055 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,123 | ₩71,566 | ₩69,816 | ₩71,392 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,881 | ₩69,629 | ₩67,786 | ₩69,455 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩68,975 | ₩70,070 | ₩67,105 | ₩67,358 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,150 | ₩72,153 | ₩68,507 | ₩68,560 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,402 | ₩71,486 | ₩69,162 | ₩71,446 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,297 | ₩71,486 | ₩69,095 | ₩70,457 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,083 | ₩71,058 | ₩66,664 | ₩70,430 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,911 | ₩73,262 | ₩68,934 | ₩72,581 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,703 | ₩74,798 | ₩71,633 | ₩72,848 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,469 | ₩77,790 | ₩74,598 | ₩74,852 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,933 | ₩77,763 | ₩74,023 | ₩76,708 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,137 | ₩79,273 | ₩74,825 | ₩78,805 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩83,947 | ₩84,455 | ₩80,435 | ₩81,129 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,427 | ₩85,417 | ₩82,358 | ₩85,283 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,697 | ₩85,898 | ₩82,078 | ₩83,119 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,854 | ₩86,285 | ₩83,173 | ₩85,457 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,434 | ₩87,687 | ₩82,572 | ₩83,106 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,846 | ₩90,426 | ₩86,712 | ₩88,596 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,193 | ₩87,621 | ₩85,350 | ₩87,287 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,020 | ₩89,317 | ₩86,926 | ₩88,622 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,061 | ₩88,903 | ₩86,191 | ₩88,142 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,874 | ₩90,332 | ₩87,634 | ₩87,914 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,531 | ₩90,826 | ₩86,472 | ₩88,275 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,586 | ₩91,147 | ₩88,342 | ₩89,157 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,110 | ₩93,564 | ₩90,385 | ₩90,426 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,788 | ₩92,482 | ₩90,359 | ₩92,162 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,265 | ₩93,564 | ₩90,265 | ₩92,603 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,150 | ₩93,150 | ₩89,277 | ₩89,798 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,093 | ₩94,099 | ₩90,426 | ₩93,351 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,245 | ₩90,746 | ₩85,964 | ₩89,758 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,751 | ₩87,086 | ₩84,148 | ₩85,951 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,617 | ₩86,779 | ₩84,896 | ₩85,270 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,607 | ₩87,607 | ₩85,497 | ₩86,392 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,487 | ₩89,063 | ₩86,098 | ₩86,739 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,884 | ₩89,851 | ₩83,587 | ₩88,395 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,070 | ₩93,417 | ₩91,160 | ₩92,309 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,579 | ₩94,579 | ₩92,082 | ₩92,282 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,778 | ₩95,501 | ₩93,658 | ₩94,726 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩91,948 | ₩93,912 | ₩91,467 | ₩93,417 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,494 | ₩94,272 | ₩89,865 | ₩91,000 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,646 | ₩94,994 | ₩93,337 | ₩93,431 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,127 | ₩95,595 | ₩93,297 | ₩94,553 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,060 | ₩96,503 | ₩93,498 | ₩94,259 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,858 | ₩95,154 | ₩93,471 | ₩94,606 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,419 | ₩94,940 | ₩92,883 | ₩94,299 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,800 | ₩99,468 | ₩95,501 | ₩96,035 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,658 | ₩99,642 | ₩93,244 | ₩98,306 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,444 | ₩93,618 | ₩91,187 | ₩92,456 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,916 | ₩94,085 | ₩88,061 | ₩93,444 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,010 | ₩91,427 | ₩88,182 | ₩89,544 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,802 | ₩88,890 | ₩84,281 | ₩88,796 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,045 | ₩86,231 | ₩83,627 | ₩84,482 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,140 | ₩87,981 | ₩85,978 | ₩86,098 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,075 | ₩88,369 | ₩86,605 | ₩87,046 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,743 | ₩89,010 | ₩87,928 | ₩88,489 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,491 | ₩89,891 | ₩87,313 | ₩88,529 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,254 | ₩91,588 | ₩89,223 | ₩89,651 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,110 | ₩93,471 | ₩91,507 | ₩91,694 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,217 | ₩94,553 | ₩92,442 | ₩92,923 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,458 | ₩94,165 | ₩91,815 | ₩93,150 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩90,960 | ₩94,606 | ₩90,519 | ₩92,603 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,147 | ₩93,164 | ₩90,706 | ₩91,548 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,441 | ₩92,122 | ₩89,664 | ₩91,013 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,498 | ₩93,591 | ₩90,265 | ₩90,866 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩92,950 | ₩93,578 | ₩90,853 | ₩93,137 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,317 | ₩95,167 | ₩88,903 | ₩92,763 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,489 | ₩90,038 | ₩88,395 | ₩89,491 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,158 | ₩90,933 | ₩88,743 | ₩89,050 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,916 | ₩91,988 | ₩88,168 | ₩90,092 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,542 | ₩89,157 | ₩86,766 | ₩87,781 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,290 | ₩90,826 | ₩88,235 | ₩89,077 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,113 | ₩88,809 | ₩85,310 | ₩88,435 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,806 | ₩89,210 | ₩86,231 | ₩86,619 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,382 | ₩89,491 | ₩87,367 | ₩88,636 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,849 | ₩90,399 | ₩88,502 | ₩88,676 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,540 | ₩90,559 | ₩87,273 | ₩89,304 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,829 | ₩87,808 | ₩83,774 | ₩86,979 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩80,982 | ₩85,951 | ₩80,408 | ₩84,963 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,200 | ₩84,682 | ₩79,647 | ₩79,914 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,934 | ₩84,976 | ₩82,625 | ₩83,053 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,826 | ₩84,535 | ₩82,265 | ₩83,787 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,550 | ₩86,031 | ₩82,919 | ₩83,654 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,295 | ₩86,605 | ₩82,705 | ₩86,045 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,754 | ₩88,729 | ₩85,791 | ₩86,579 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,487 | ₩89,491 | ₩86,739 | ₩88,128 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,166 | ₩88,422 | ₩85,751 | ₩87,046 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,302 | ₩88,302 | ₩85,657 | ₩86,338 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,699 | ₩89,090 | ₩86,699 | ₩87,621 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,434 | ₩88,649 | ₩86,272 | ₩86,939 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩85,951 | ₩89,010 | ₩85,457 | ₩87,661 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,298 | ₩87,020 | ₩85,016 | ₩85,497 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,367 | ₩88,556 | ₩85,096 | ₩87,687 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,370 | ₩89,370 | ₩86,819 | ₩88,288 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,410 | ₩92,149 | ₩87,834 | ₩89,878 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,743 | ₩91,988 | ₩88,088 | ₩90,292 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,480 | ₩100,510 | ₩87,407 | ₩90,038 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,820 | ₩97,505 | ₩94,633 | ₩95,087 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,895 | ₩95,194 | ₩90,906 | ₩94,633 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩89,998 | ₩91,441 | ₩88,155 | ₩90,906 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,170 | ₩89,678 | ₩86,712 | ₩88,302 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,504 | ₩91,347 | ₩87,955 | ₩89,357 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,491 | ₩91,067 | ₩89,103 | ₩90,132 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,514 | ₩89,517 | ₩86,352 | ₩88,849 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,155 | ₩89,130 | ₩87,060 | ₩88,435 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,685 | ₩95,167 | ₩87,233 | ₩88,142 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,500 | ₩94,165 | ₩87,500 | ₩93,364 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,855 | ₩82,812 | ₩76,855 | ₩81,957 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,801 | ₩83,801 | ₩74,411 | ₩75,199 | -10.26% | 157만 |
|---|