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 | ₩70,530 | ₩70,730 | ₩68,901 | ₩68,914 | -2.29% | 46만 |
| 2026.10.08 | ₩69,862 | ₩71,278 | ₩69,448 | ₩70,530 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,515 | ₩70,570 | ₩69,074 | ₩70,503 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,557 | ₩71,198 | ₩69,822 | ₩70,503 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,198 | ₩71,612 | ₩69,582 | ₩70,330 | -1.22% | 102만 |
| 2026.10.02 | ₩71,051 | ₩72,386 | ₩70,717 | ₩71,732 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,769 | ₩71,024 | ₩68,553 | ₩69,942 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,917 | ₩71,198 | ₩69,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,648 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩69,969 | ₩70,770 | ₩69,087 | ₩70,169 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,223 | ₩70,744 | ₩68,887 | ₩69,849 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,330 | ₩71,104 | ₩69,568 | ₩70,824 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,784 | ₩71,411 | ₩69,168 | ₩69,956 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,131 | ₩71,585 | ₩69,461 | ₩70,703 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,309 | ₩75,338 | ₩70,810 | ₩72,079 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,119 | ₩73,869 | ₩70,850 | ₩72,667 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,655 | ₩74,590 | ₩70,931 | ₩72,213 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,445 | ₩75,471 | ₩73,789 | ₩74,390 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,782 | ₩78,343 | ₩72,253 | ₩73,829 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,757 | ₩78,890 | ₩76,794 | ₩77,314 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,501 | ₩79,919 | ₩77,114 | ₩78,690 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,610 | ₩79,692 | ₩77,929 | ₩78,142 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,837 | ₩78,984 | ₩77,288 | ₩77,381 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,081 | ₩82,109 | ₩79,131 | ₩79,144 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,246 | ₩84,259 | ₩81,842 | ₩81,975 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,575 | ₩84,874 | ₩81,468 | ₩83,498 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,603 | ₩83,111 | ₩78,944 | ₩81,588 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,670 | ₩85,621 | ₩81,775 | ₩82,430 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,859 | ₩84,740 | ₩81,374 | ₩81,975 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,101 | ₩86,383 | ₩83,752 | ₩86,196 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,702 | ₩86,289 | ₩83,124 | ₩85,181 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩84,954 | ₩86,383 | ₩84,152 | ₩85,274 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,047 | ₩86,196 | ₩84,139 | ₩85,127 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,904 | ₩86,930 | ₩83,605 | ₩84,887 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,475 | ₩86,356 | ₩85,007 | ₩85,929 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,117 | ₩87,611 | ₩85,662 | ₩85,995 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,757 | ₩86,757 | ₩84,740 | ₩86,049 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,271 | ₩92,807 | ₩87,558 | ₩88,146 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,803 | ₩92,005 | ₩89,227 | ₩90,296 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,324 | ₩92,379 | ₩90,469 | ₩91,257 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,563 | ₩93,207 | ₩90,256 | ₩92,807 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,431 | ₩92,887 | ₩90,323 | ₩91,671 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,648 | ₩93,822 | ₩90,176 | ₩91,511 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,007 | ₩94,650 | ₩91,979 | ₩93,608 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,850 | ₩95,518 | ₩92,753 | ₩93,181 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,515 | ₩96,266 | ₩92,940 | ₩95,585 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,388 | ₩98,162 | ₩93,167 | ₩93,568 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,443 | ₩99,685 | ₩97,361 | ₩97,628 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,758 | ₩99,538 | ₩93,888 | ₩98,509 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,551 | ₩95,932 | ₩91,271 | ₩94,343 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,378 | ₩92,446 | ₩87,772 | ₩89,588 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,750 | ₩91,805 | ₩89,094 | ₩91,070 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,064 | ₩96,319 | ₩87,785 | ₩89,855 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,276 | ₩104,145 | ₩94,436 | ₩95,611 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,095 | ₩101,394 | ₩96,893 | ₩99,765 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,827 | ₩98,496 | ₩95,585 | ₩97,548 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,762 | ₩98,363 | ₩95,651 | ₩96,893 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,788 | ₩100,125 | ₩96,600 | ₩99,084 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,908 | ₩99,498 | ₩96,346 | ₩98,029 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,788 | ₩98,229 | ₩96,119 | ₩97,227 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩96,947 | ₩99,711 | ₩96,092 | ₩97,762 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,039 | ₩99,191 | ₩95,945 | ₩98,536 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,124 | ₩95,798 | ₩90,750 | ₩95,478 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,817 | ₩91,952 | ₩88,066 | ₩90,149 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,924 | ₩92,152 | ₩89,201 | ₩89,388 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,480 | ₩92,152 | ₩88,172 | ₩90,015 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,426 | ₩90,456 | ₩87,678 | ₩87,919 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,393 | ₩87,838 | ₩83,792 | ₩87,678 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,889 | ₩87,959 | ₩84,647 | ₩85,715 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,273 | ₩86,022 | ₩83,698 | ₩85,915 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,010 | ₩88,226 | ₩82,162 | ₩84,299 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,191 | ₩91,498 | ₩86,436 | ₩86,450 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,316 | ₩95,277 | ₩91,124 | ₩91,404 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,264 | ₩96,292 | ₩93,675 | ₩94,930 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,264 | ₩97,120 | ₩94,823 | ₩96,907 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,132 | ₩98,523 | ₩95,144 | ₩96,359 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,660 | ₩96,706 | ₩92,393 | ₩94,716 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,550 | ₩93,154 | ₩89,481 | ₩91,725 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,436 | ₩94,837 | ₩91,671 | ₩91,832 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,593 | ₩96,533 | ₩92,045 | ₩95,304 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,127 | ₩96,212 | ₩91,498 | ₩91,658 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,875 | ₩94,757 | ₩92,099 | ₩93,301 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,159 | ₩97,494 | ₩93,368 | ₩93,635 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,581 | ₩95,090 | ₩92,566 | ₩94,730 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,361 | ₩92,807 | ₩88,480 | ₩92,673 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,059 | ₩93,100 | ₩88,279 | ₩88,827 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,444 | ₩95,104 | ₩91,044 | ₩92,780 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,907 | ₩91,885 | ₩87,558 | ₩90,389 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,084 | ₩91,645 | ₩87,718 | ₩88,226 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,431 | ₩92,419 | ₩90,082 | ₩91,965 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,495 | ₩91,538 | ₩88,359 | ₩91,244 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,590 | ₩92,259 | ₩90,496 | ₩91,151 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,560 | ₩91,939 | ₩88,560 | ₩90,483 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,368 | ₩95,291 | ₩92,259 | ₩94,249 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,259 | ₩94,022 | ₩91,458 | ₩93,541 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,074 | ₩94,383 | ₩91,939 | ₩92,486 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,391 | ₩92,139 | ₩90,242 | ₩91,778 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,533 | ₩91,137 | ₩88,506 | ₩90,590 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,324 | ₩90,550 | ₩82,042 | ₩88,506 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,346 | ₩84,299 | ₩78,543 | ₩84,219 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,126 | ₩84,713 | ₩79,932 | ₩80,333 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,823 | ₩88,306 | ₩85,194 | ₩85,448 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,465 | ₩87,959 | ₩85,475 | ₩86,343 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,463 | ₩89,895 | ₩86,222 | ₩88,386 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,583 | ₩86,583 | ₩84,606 | ₩84,927 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,827 | ₩88,827 | ₩86,022 | ₩86,436 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,164 | ₩91,511 | ₩88,413 | ₩88,520 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,576 | ₩92,727 | ₩89,241 | ₩91,137 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,884 | ₩92,019 | ₩88,600 | ₩89,561 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,682 | ₩91,712 | ₩89,481 | ₩89,535 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,553 | ₩89,121 | ₩84,553 | ₩88,293 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,518 | ₩88,279 | ₩83,111 | ₩83,618 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,546 | ₩89,708 | ₩87,384 | ₩88,707 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,775 | ₩89,828 | ₩86,623 | ₩88,506 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,266 | ₩90,403 | ₩87,024 | ₩89,775 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,637 | ₩89,161 | ₩74,590 | ₩88,773 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩80,974 | ₩82,630 | ₩79,211 | ₩81,535 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,426 | ₩80,693 | ₩78,490 | ₩80,186 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,196 | ₩79,692 | ₩76,673 | ₩79,344 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,004 | ₩83,004 | ₩77,715 | ₩78,169 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,213 | ₩84,166 | ₩80,213 | ₩82,016 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,273 | ₩81,081 | ₩76,139 | ₩81,041 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,119 | ₩78,957 | ₩72,119 | ₩77,341 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,066 | ₩75,097 | ₩63,118 | ₩70,810 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,470 | ₩70,036 | ₩62,957 | ₩63,946 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,029 | ₩76,820 | ₩72,907 | ₩76,780 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,188 | ₩73,749 | ₩71,812 | ₩73,749 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,859 | ₩76,152 | ₩73,415 | ₩73,708 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,388 | ₩76,179 | ₩72,961 | ₩75,405 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,151 | ₩76,139 | ₩73,882 | ₩73,962 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,451 | ₩73,067 | ₩71,118 | ₩71,772 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,718 | ₩72,760 | ₩71,238 | ₩72,119 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,239 | ₩74,029 | ₩69,742 | ₩72,173 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,107 | ₩73,895 | ₩72,199 | ₩73,054 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,894 | ₩74,844 | ₩72,346 | ₩72,787 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,081 | ₩73,615 | ₩71,091 | ₩71,331 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,311 | ₩76,152 | ₩72,106 | ₩72,293 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,271 | ₩78,062 | ₩74,563 | ₩75,899 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,366 | ₩77,194 | ₩75,017 | ₩75,872 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,081 | ₩76,740 | ₩73,081 | ₩75,685 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,480 | ₩76,179 | ₩70,797 | ₩74,563 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,729 | ₩70,597 | ₩69,061 | ₩69,942 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,153 | ₩70,490 | ₩67,578 | ₩70,022 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,223 | ₩71,318 | ₩68,794 | ₩69,047 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,116 | ₩71,558 | ₩69,809 | ₩71,385 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,874 | ₩69,622 | ₩67,779 | ₩69,448 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩68,967 | ₩70,062 | ₩67,098 | ₩67,351 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,143 | ₩72,146 | ₩68,500 | ₩68,553 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,395 | ₩71,478 | ₩69,154 | ₩71,438 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,289 | ₩71,478 | ₩69,087 | ₩70,450 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,076 | ₩71,051 | ₩66,657 | ₩70,423 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,904 | ₩73,254 | ₩68,927 | ₩72,573 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,695 | ₩74,790 | ₩71,625 | ₩72,840 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,461 | ₩77,782 | ₩74,590 | ₩74,844 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,925 | ₩77,755 | ₩74,016 | ₩76,700 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,129 | ₩79,264 | ₩74,817 | ₩78,797 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩83,939 | ₩84,446 | ₩80,426 | ₩81,121 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,418 | ₩85,408 | ₩82,349 | ₩85,274 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,688 | ₩85,889 | ₩82,069 | ₩83,111 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,845 | ₩86,276 | ₩83,164 | ₩85,448 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,424 | ₩87,678 | ₩82,563 | ₩83,097 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,837 | ₩90,416 | ₩86,703 | ₩88,586 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,184 | ₩87,611 | ₩85,341 | ₩87,278 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,010 | ₩89,308 | ₩86,917 | ₩88,613 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,052 | ₩88,894 | ₩86,182 | ₩88,132 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,865 | ₩90,323 | ₩87,625 | ₩87,905 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,521 | ₩90,817 | ₩86,463 | ₩88,266 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,576 | ₩91,137 | ₩88,333 | ₩89,147 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,100 | ₩93,555 | ₩90,376 | ₩90,416 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,778 | ₩92,473 | ₩90,349 | ₩92,152 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,256 | ₩93,555 | ₩90,256 | ₩92,593 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,141 | ₩93,141 | ₩89,267 | ₩89,788 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,084 | ₩94,089 | ₩90,416 | ₩93,341 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,236 | ₩90,737 | ₩85,955 | ₩89,748 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,742 | ₩87,077 | ₩84,139 | ₩85,942 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,608 | ₩86,770 | ₩84,887 | ₩85,261 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,598 | ₩87,598 | ₩85,488 | ₩86,383 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,478 | ₩89,054 | ₩86,089 | ₩86,730 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,875 | ₩89,842 | ₩83,578 | ₩88,386 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,060 | ₩93,408 | ₩91,151 | ₩92,299 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,570 | ₩94,570 | ₩92,072 | ₩92,272 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,768 | ₩95,491 | ₩93,648 | ₩94,716 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩91,939 | ₩93,902 | ₩91,458 | ₩93,408 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,484 | ₩94,262 | ₩89,855 | ₩90,990 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,636 | ₩94,984 | ₩93,328 | ₩93,421 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,117 | ₩95,585 | ₩93,287 | ₩94,543 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,050 | ₩96,493 | ₩93,488 | ₩94,249 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,848 | ₩95,144 | ₩93,461 | ₩94,596 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,409 | ₩94,930 | ₩92,873 | ₩94,289 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,790 | ₩99,458 | ₩95,491 | ₩96,025 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,648 | ₩99,631 | ₩93,234 | ₩98,296 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,434 | ₩93,608 | ₩91,177 | ₩92,446 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,907 | ₩94,075 | ₩88,052 | ₩93,434 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,000 | ₩91,418 | ₩88,172 | ₩89,535 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,793 | ₩88,880 | ₩84,273 | ₩88,787 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,035 | ₩86,222 | ₩83,618 | ₩84,473 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,131 | ₩87,972 | ₩85,969 | ₩86,089 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,066 | ₩88,359 | ₩86,596 | ₩87,037 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,733 | ₩89,000 | ₩87,919 | ₩88,480 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,481 | ₩89,882 | ₩87,304 | ₩88,520 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,244 | ₩91,578 | ₩89,214 | ₩89,641 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,100 | ₩93,461 | ₩91,498 | ₩91,685 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,207 | ₩94,543 | ₩92,433 | ₩92,914 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,448 | ₩94,156 | ₩91,805 | ₩93,141 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩90,950 | ₩94,596 | ₩90,510 | ₩92,593 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,137 | ₩93,154 | ₩90,697 | ₩91,538 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,431 | ₩92,112 | ₩89,655 | ₩91,004 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,488 | ₩93,581 | ₩90,256 | ₩90,857 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩92,940 | ₩93,568 | ₩90,843 | ₩93,127 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,308 | ₩95,157 | ₩88,894 | ₩92,753 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,480 | ₩90,029 | ₩88,386 | ₩89,481 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,149 | ₩90,924 | ₩88,733 | ₩89,040 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,907 | ₩91,979 | ₩88,159 | ₩90,082 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,533 | ₩89,147 | ₩86,757 | ₩87,772 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,281 | ₩90,817 | ₩88,226 | ₩89,067 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,104 | ₩88,800 | ₩85,301 | ₩88,426 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,797 | ₩89,201 | ₩86,222 | ₩86,610 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,373 | ₩89,481 | ₩87,358 | ₩88,626 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,840 | ₩90,389 | ₩88,493 | ₩88,666 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,531 | ₩90,550 | ₩87,264 | ₩89,294 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,820 | ₩87,798 | ₩83,765 | ₩86,970 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩80,974 | ₩85,942 | ₩80,400 | ₩84,954 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,191 | ₩84,673 | ₩79,638 | ₩79,905 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,925 | ₩84,967 | ₩82,617 | ₩83,044 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,817 | ₩84,526 | ₩82,256 | ₩83,778 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,541 | ₩86,022 | ₩82,910 | ₩83,645 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,286 | ₩86,596 | ₩82,697 | ₩86,035 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,745 | ₩88,720 | ₩85,782 | ₩86,570 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,478 | ₩89,481 | ₩86,730 | ₩88,119 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,157 | ₩88,413 | ₩85,742 | ₩87,037 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,293 | ₩88,293 | ₩85,648 | ₩86,329 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,690 | ₩89,081 | ₩86,690 | ₩87,611 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,424 | ₩88,640 | ₩86,263 | ₩86,930 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩85,942 | ₩89,000 | ₩85,448 | ₩87,651 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,289 | ₩87,010 | ₩85,007 | ₩85,488 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,358 | ₩88,546 | ₩85,087 | ₩87,678 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,361 | ₩89,361 | ₩86,810 | ₩88,279 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,401 | ₩92,139 | ₩87,825 | ₩89,868 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,733 | ₩91,979 | ₩88,079 | ₩90,283 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,469 | ₩100,499 | ₩87,398 | ₩90,029 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,810 | ₩97,494 | ₩94,623 | ₩95,077 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,885 | ₩95,184 | ₩90,897 | ₩94,623 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩89,989 | ₩91,431 | ₩88,146 | ₩90,897 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,161 | ₩89,668 | ₩86,703 | ₩88,293 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,495 | ₩91,338 | ₩87,945 | ₩89,348 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,481 | ₩91,057 | ₩89,094 | ₩90,122 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,505 | ₩89,508 | ₩86,343 | ₩88,840 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,146 | ₩89,121 | ₩87,050 | ₩88,426 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,675 | ₩95,157 | ₩87,224 | ₩88,132 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,491 | ₩94,156 | ₩87,491 | ₩93,354 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,847 | ₩82,803 | ₩76,847 | ₩81,949 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,792 | ₩83,792 | ₩74,403 | ₩75,191 | -10.26% | 157만 |
|---|