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 | ₩70,526 | ₩70,726 | ₩68,897 | ₩68,910 | -2.29% | 46만 |
| 2026.10.08 | ₩69,858 | ₩71,274 | ₩69,444 | ₩70,526 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,511 | ₩70,566 | ₩69,071 | ₩70,499 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,553 | ₩71,194 | ₩69,818 | ₩70,499 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,194 | ₩71,608 | ₩69,578 | ₩70,326 | -1.22% | 102만 |
| 2026.10.02 | ₩71,047 | ₩72,382 | ₩70,713 | ₩71,728 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,765 | ₩71,020 | ₩68,550 | ₩69,939 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,913 | ₩71,194 | ₩69,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,645 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩69,965 | ₩70,767 | ₩69,084 | ₩70,166 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,219 | ₩70,740 | ₩68,884 | ₩69,845 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,326 | ₩71,100 | ₩69,565 | ₩70,820 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,780 | ₩71,408 | ₩69,164 | ₩69,952 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,127 | ₩71,581 | ₩69,458 | ₩70,700 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,306 | ₩75,334 | ₩70,807 | ₩72,075 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,115 | ₩73,865 | ₩70,847 | ₩72,663 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,651 | ₩74,586 | ₩70,927 | ₩72,209 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,441 | ₩75,467 | ₩73,785 | ₩74,386 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,778 | ₩78,339 | ₩72,249 | ₩73,825 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,753 | ₩78,886 | ₩76,790 | ₩77,310 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,497 | ₩79,915 | ₩77,110 | ₩78,686 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,606 | ₩79,687 | ₩77,925 | ₩78,138 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,833 | ₩78,980 | ₩77,284 | ₩77,377 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,076 | ₩82,105 | ₩79,127 | ₩79,140 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,241 | ₩84,255 | ₩81,838 | ₩81,971 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,571 | ₩84,869 | ₩81,464 | ₩83,494 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,599 | ₩83,106 | ₩78,940 | ₩81,584 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,666 | ₩85,617 | ₩81,771 | ₩82,425 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,854 | ₩84,736 | ₩81,370 | ₩81,971 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,096 | ₩86,378 | ₩83,747 | ₩86,191 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,697 | ₩86,285 | ₩83,120 | ₩85,176 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩84,949 | ₩86,378 | ₩84,148 | ₩85,270 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,043 | ₩86,191 | ₩84,135 | ₩85,123 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,899 | ₩86,926 | ₩83,600 | ₩84,882 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,470 | ₩86,351 | ₩85,003 | ₩85,924 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,113 | ₩87,607 | ₩85,657 | ₩85,991 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,752 | ₩86,752 | ₩84,736 | ₩86,044 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,266 | ₩92,802 | ₩87,553 | ₩88,141 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,799 | ₩92,001 | ₩89,223 | ₩90,291 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,319 | ₩92,374 | ₩90,465 | ₩91,253 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,558 | ₩93,202 | ₩90,251 | ₩92,802 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,426 | ₩92,882 | ₩90,318 | ₩91,667 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,643 | ₩93,817 | ₩90,171 | ₩91,506 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,002 | ₩94,645 | ₩91,974 | ₩93,603 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,845 | ₩95,513 | ₩92,748 | ₩93,176 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,510 | ₩96,261 | ₩92,935 | ₩95,580 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,382 | ₩98,157 | ₩93,162 | ₩93,563 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,437 | ₩99,679 | ₩97,356 | ₩97,623 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,753 | ₩99,533 | ₩93,884 | ₩98,504 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,546 | ₩95,927 | ₩91,266 | ₩94,338 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,373 | ₩92,441 | ₩87,767 | ₩89,583 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,745 | ₩91,800 | ₩89,089 | ₩91,066 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,059 | ₩96,314 | ₩87,780 | ₩89,850 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,270 | ₩104,140 | ₩94,431 | ₩95,606 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,090 | ₩101,389 | ₩96,888 | ₩99,760 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,822 | ₩98,491 | ₩95,580 | ₩97,543 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,756 | ₩98,357 | ₩95,646 | ₩96,888 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,783 | ₩100,120 | ₩96,595 | ₩99,079 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,903 | ₩99,493 | ₩96,341 | ₩98,024 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,783 | ₩98,224 | ₩96,114 | ₩97,222 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩96,942 | ₩99,706 | ₩96,087 | ₩97,756 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,034 | ₩99,185 | ₩95,940 | ₩98,531 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,119 | ₩95,793 | ₩90,745 | ₩95,473 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,812 | ₩91,947 | ₩88,061 | ₩90,144 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,919 | ₩92,147 | ₩89,196 | ₩89,383 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,475 | ₩92,147 | ₩88,168 | ₩90,011 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,421 | ₩90,451 | ₩87,674 | ₩87,914 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,388 | ₩87,834 | ₩83,787 | ₩87,674 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,884 | ₩87,954 | ₩84,642 | ₩85,710 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,268 | ₩86,018 | ₩83,694 | ₩85,911 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,006 | ₩88,221 | ₩82,158 | ₩84,295 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,186 | ₩91,493 | ₩86,432 | ₩86,445 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,311 | ₩95,272 | ₩91,119 | ₩91,400 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,259 | ₩96,287 | ₩93,670 | ₩94,925 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,259 | ₩97,115 | ₩94,818 | ₩96,902 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,127 | ₩98,518 | ₩95,139 | ₩96,354 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,655 | ₩96,701 | ₩92,388 | ₩94,712 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,545 | ₩93,149 | ₩89,476 | ₩91,720 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,431 | ₩94,832 | ₩91,667 | ₩91,827 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,588 | ₩96,528 | ₩92,041 | ₩95,299 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,122 | ₩96,207 | ₩91,493 | ₩91,653 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,870 | ₩94,752 | ₩92,094 | ₩93,296 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,154 | ₩97,489 | ₩93,363 | ₩93,630 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,576 | ₩95,085 | ₩92,561 | ₩94,725 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,356 | ₩92,802 | ₩88,475 | ₩92,668 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,054 | ₩93,096 | ₩88,275 | ₩88,822 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,440 | ₩95,099 | ₩91,039 | ₩92,775 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,902 | ₩91,880 | ₩87,553 | ₩90,385 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,079 | ₩91,640 | ₩87,714 | ₩88,221 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,426 | ₩92,415 | ₩90,077 | ₩91,960 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,490 | ₩91,533 | ₩88,355 | ₩91,239 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,585 | ₩92,254 | ₩90,491 | ₩91,146 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,555 | ₩91,934 | ₩88,555 | ₩90,478 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,363 | ₩95,286 | ₩92,254 | ₩94,244 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,254 | ₩94,017 | ₩91,453 | ₩93,536 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,069 | ₩94,378 | ₩91,934 | ₩92,481 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,386 | ₩92,134 | ₩90,238 | ₩91,774 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,528 | ₩91,132 | ₩88,502 | ₩90,585 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,320 | ₩90,545 | ₩82,038 | ₩88,502 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,342 | ₩84,295 | ₩78,539 | ₩84,215 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,121 | ₩84,709 | ₩79,928 | ₩80,329 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,819 | ₩88,301 | ₩85,190 | ₩85,443 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,460 | ₩87,954 | ₩85,470 | ₩86,338 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,458 | ₩89,890 | ₩86,218 | ₩88,381 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,579 | ₩86,579 | ₩84,602 | ₩84,923 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,822 | ₩88,822 | ₩86,018 | ₩86,432 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,159 | ₩91,506 | ₩88,408 | ₩88,515 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,572 | ₩92,722 | ₩89,236 | ₩91,132 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,879 | ₩92,014 | ₩88,595 | ₩89,557 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,677 | ₩91,707 | ₩89,476 | ₩89,530 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,549 | ₩89,116 | ₩84,549 | ₩88,288 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,513 | ₩88,275 | ₩83,106 | ₩83,614 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,542 | ₩89,704 | ₩87,380 | ₩88,702 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,770 | ₩89,824 | ₩86,619 | ₩88,502 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,261 | ₩90,398 | ₩87,019 | ₩89,770 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,632 | ₩89,156 | ₩74,586 | ₩88,769 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩80,970 | ₩82,626 | ₩79,207 | ₩81,530 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,422 | ₩80,689 | ₩78,486 | ₩80,182 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,192 | ₩79,687 | ₩76,669 | ₩79,340 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩82,999 | ₩82,999 | ₩77,711 | ₩78,165 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,208 | ₩84,161 | ₩80,208 | ₩82,011 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,269 | ₩81,076 | ₩76,135 | ₩81,036 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,115 | ₩78,953 | ₩72,115 | ₩77,337 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,062 | ₩75,093 | ₩63,114 | ₩70,807 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,466 | ₩70,032 | ₩62,954 | ₩63,942 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,025 | ₩76,816 | ₩72,903 | ₩76,776 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,184 | ₩73,745 | ₩71,808 | ₩73,745 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,855 | ₩76,149 | ₩73,411 | ₩73,705 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,384 | ₩76,175 | ₩72,957 | ₩75,401 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,147 | ₩76,135 | ₩73,878 | ₩73,958 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,448 | ₩73,064 | ₩71,114 | ₩71,768 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,715 | ₩72,756 | ₩71,234 | ₩72,115 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,236 | ₩74,025 | ₩69,738 | ₩72,169 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,104 | ₩73,892 | ₩72,196 | ₩73,050 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,890 | ₩74,840 | ₩72,342 | ₩72,783 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,077 | ₩73,611 | ₩71,087 | ₩71,327 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,307 | ₩76,149 | ₩72,102 | ₩72,289 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,267 | ₩78,058 | ₩74,559 | ₩75,895 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,362 | ₩77,190 | ₩75,013 | ₩75,868 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,077 | ₩76,736 | ₩73,077 | ₩75,681 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,476 | ₩76,175 | ₩70,793 | ₩74,559 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,725 | ₩70,593 | ₩69,057 | ₩69,939 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,149 | ₩70,486 | ₩67,575 | ₩70,019 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,219 | ₩71,314 | ₩68,790 | ₩69,044 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,112 | ₩71,554 | ₩69,805 | ₩71,381 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,870 | ₩69,618 | ₩67,775 | ₩69,444 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩68,964 | ₩70,059 | ₩67,094 | ₩67,348 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,139 | ₩72,142 | ₩68,496 | ₩68,550 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,391 | ₩71,474 | ₩69,151 | ₩71,434 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,286 | ₩71,474 | ₩69,084 | ₩70,446 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,072 | ₩71,047 | ₩66,653 | ₩70,419 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,900 | ₩73,251 | ₩68,924 | ₩72,569 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,691 | ₩74,786 | ₩71,621 | ₩72,837 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,457 | ₩77,778 | ₩74,586 | ₩74,840 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,921 | ₩77,751 | ₩74,012 | ₩76,696 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,125 | ₩79,260 | ₩74,813 | ₩78,793 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩83,934 | ₩84,442 | ₩80,422 | ₩81,116 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,413 | ₩85,403 | ₩82,345 | ₩85,270 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,684 | ₩85,884 | ₩82,065 | ₩83,106 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,841 | ₩86,271 | ₩83,160 | ₩85,443 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,420 | ₩87,674 | ₩82,559 | ₩83,093 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,832 | ₩90,411 | ₩86,699 | ₩88,582 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,179 | ₩87,607 | ₩85,337 | ₩87,273 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,006 | ₩89,303 | ₩86,912 | ₩88,608 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,048 | ₩88,889 | ₩86,178 | ₩88,128 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,861 | ₩90,318 | ₩87,620 | ₩87,901 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,517 | ₩90,812 | ₩86,458 | ₩88,261 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,572 | ₩91,132 | ₩88,328 | ₩89,143 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,096 | ₩93,550 | ₩90,371 | ₩90,411 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,774 | ₩92,468 | ₩90,345 | ₩92,147 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,251 | ₩93,550 | ₩90,251 | ₩92,588 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,136 | ₩93,136 | ₩89,263 | ₩89,784 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,079 | ₩94,084 | ₩90,411 | ₩93,336 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,231 | ₩90,732 | ₩85,951 | ₩89,744 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,737 | ₩87,073 | ₩84,135 | ₩85,937 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,604 | ₩86,765 | ₩84,882 | ₩85,256 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,593 | ₩87,593 | ₩85,483 | ₩86,378 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,473 | ₩89,049 | ₩86,084 | ₩86,725 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,871 | ₩89,837 | ₩83,574 | ₩88,381 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,056 | ₩93,403 | ₩91,146 | ₩92,294 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,565 | ₩94,565 | ₩92,067 | ₩92,268 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,763 | ₩95,486 | ₩93,643 | ₩94,712 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩91,934 | ₩93,897 | ₩91,453 | ₩93,403 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,480 | ₩94,257 | ₩89,850 | ₩90,986 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,631 | ₩94,979 | ₩93,323 | ₩93,416 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,112 | ₩95,580 | ₩93,283 | ₩94,538 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,045 | ₩96,488 | ₩93,483 | ₩94,244 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,843 | ₩95,139 | ₩93,456 | ₩94,591 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,404 | ₩94,925 | ₩92,869 | ₩94,284 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,785 | ₩99,452 | ₩95,486 | ₩96,020 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,643 | ₩99,626 | ₩93,229 | ₩98,291 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,429 | ₩93,603 | ₩91,173 | ₩92,441 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,902 | ₩94,071 | ₩88,048 | ₩93,429 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩88,996 | ₩91,413 | ₩88,168 | ₩89,530 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,789 | ₩88,876 | ₩84,268 | ₩88,782 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,031 | ₩86,218 | ₩83,614 | ₩84,468 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,126 | ₩87,967 | ₩85,964 | ₩86,084 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,061 | ₩88,355 | ₩86,592 | ₩87,033 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,729 | ₩88,996 | ₩87,914 | ₩88,475 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,476 | ₩89,877 | ₩87,300 | ₩88,515 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,239 | ₩91,573 | ₩89,209 | ₩89,637 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,096 | ₩93,456 | ₩91,493 | ₩91,680 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,202 | ₩94,538 | ₩92,428 | ₩92,909 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,443 | ₩94,151 | ₩91,800 | ₩93,136 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩90,946 | ₩94,591 | ₩90,505 | ₩92,588 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,132 | ₩93,149 | ₩90,692 | ₩91,533 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,426 | ₩92,107 | ₩89,650 | ₩90,999 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,483 | ₩93,576 | ₩90,251 | ₩90,852 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩92,935 | ₩93,563 | ₩90,839 | ₩93,122 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,303 | ₩95,152 | ₩88,889 | ₩92,748 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,475 | ₩90,024 | ₩88,381 | ₩89,476 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,144 | ₩90,919 | ₩88,729 | ₩89,036 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,902 | ₩91,974 | ₩88,154 | ₩90,077 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,528 | ₩89,143 | ₩86,752 | ₩87,767 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,276 | ₩90,812 | ₩88,221 | ₩89,062 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,099 | ₩88,795 | ₩85,296 | ₩88,421 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,792 | ₩89,196 | ₩86,218 | ₩86,605 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,368 | ₩89,476 | ₩87,353 | ₩88,622 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,835 | ₩90,385 | ₩88,488 | ₩88,662 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,527 | ₩90,545 | ₩87,260 | ₩89,290 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,816 | ₩87,794 | ₩83,761 | ₩86,966 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩80,970 | ₩85,937 | ₩80,395 | ₩84,949 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,186 | ₩84,669 | ₩79,634 | ₩79,901 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,921 | ₩84,963 | ₩82,612 | ₩83,040 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,812 | ₩84,522 | ₩82,252 | ₩83,774 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,537 | ₩86,018 | ₩82,906 | ₩83,640 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,282 | ₩86,592 | ₩82,692 | ₩86,031 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,740 | ₩88,715 | ₩85,777 | ₩86,565 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,473 | ₩89,476 | ₩86,725 | ₩88,114 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,153 | ₩88,408 | ₩85,737 | ₩87,033 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,288 | ₩88,288 | ₩85,644 | ₩86,325 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,685 | ₩89,076 | ₩86,685 | ₩87,607 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,420 | ₩88,635 | ₩86,258 | ₩86,926 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩85,937 | ₩88,996 | ₩85,443 | ₩87,647 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,285 | ₩87,006 | ₩85,003 | ₩85,483 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,353 | ₩88,542 | ₩85,083 | ₩87,674 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,356 | ₩89,356 | ₩86,806 | ₩88,275 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,396 | ₩92,134 | ₩87,821 | ₩89,864 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,729 | ₩91,974 | ₩88,074 | ₩90,278 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,464 | ₩100,494 | ₩87,393 | ₩90,024 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,805 | ₩97,489 | ₩94,618 | ₩95,072 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,880 | ₩95,179 | ₩90,892 | ₩94,618 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩89,984 | ₩91,426 | ₩88,141 | ₩90,892 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,156 | ₩89,663 | ₩86,699 | ₩88,288 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,490 | ₩91,333 | ₩87,941 | ₩89,343 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,476 | ₩91,052 | ₩89,089 | ₩90,118 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,500 | ₩89,503 | ₩86,338 | ₩88,835 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,141 | ₩89,116 | ₩87,046 | ₩88,421 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,670 | ₩95,152 | ₩87,220 | ₩88,128 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,487 | ₩94,151 | ₩87,487 | ₩93,349 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,843 | ₩82,799 | ₩76,843 | ₩81,944 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,787 | ₩83,787 | ₩74,399 | ₩75,187 | -10.26% | 157만 |
|---|