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 | ₩70,577 | ₩70,778 | ₩68,947 | ₩68,960 | -2.29% | 46만 |
| 2026.10.08 | ₩69,909 | ₩71,326 | ₩69,495 | ₩70,577 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,562 | ₩70,617 | ₩69,121 | ₩70,551 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,604 | ₩71,246 | ₩69,869 | ₩70,551 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,246 | ₩71,660 | ₩69,629 | ₩70,377 | -1.22% | 102만 |
| 2026.10.02 | ₩71,099 | ₩72,435 | ₩70,764 | ₩71,780 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,816 | ₩71,072 | ₩68,599 | ₩69,989 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,965 | ₩71,246 | ₩69,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,695 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩70,016 | ₩70,818 | ₩69,134 | ₩70,217 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,270 | ₩70,791 | ₩68,934 | ₩69,896 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,377 | ₩71,152 | ₩69,615 | ₩70,871 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,831 | ₩71,459 | ₩69,214 | ₩70,003 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,179 | ₩71,633 | ₩69,508 | ₩70,751 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,360 | ₩75,389 | ₩70,858 | ₩72,128 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,168 | ₩73,918 | ₩70,898 | ₩72,716 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,705 | ₩74,640 | ₩70,978 | ₩72,261 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,495 | ₩75,522 | ₩73,838 | ₩74,440 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,834 | ₩78,396 | ₩72,301 | ₩73,878 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,810 | ₩78,944 | ₩76,845 | ₩77,367 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,554 | ₩79,973 | ₩77,166 | ₩78,743 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,663 | ₩79,745 | ₩77,981 | ₩78,195 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,890 | ₩79,037 | ₩77,340 | ₩77,433 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,135 | ₩82,164 | ₩79,184 | ₩79,197 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,303 | ₩84,316 | ₩81,897 | ₩82,031 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,630 | ₩84,931 | ₩81,523 | ₩83,554 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,659 | ₩83,167 | ₩78,997 | ₩81,643 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,726 | ₩85,679 | ₩81,830 | ₩82,485 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,915 | ₩84,797 | ₩81,429 | ₩82,031 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,158 | ₩86,441 | ₩83,808 | ₩86,254 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,759 | ₩86,347 | ₩83,180 | ₩85,238 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩85,011 | ₩86,441 | ₩84,209 | ₩85,332 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,104 | ₩86,254 | ₩84,196 | ₩85,185 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,962 | ₩86,989 | ₩83,661 | ₩84,944 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,532 | ₩86,414 | ₩85,064 | ₩85,987 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,176 | ₩87,670 | ₩85,719 | ₩86,053 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,815 | ₩86,815 | ₩84,797 | ₩86,107 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,332 | ₩92,869 | ₩87,617 | ₩88,205 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,865 | ₩92,067 | ₩89,288 | ₩90,357 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,386 | ₩92,442 | ₩90,530 | ₩91,319 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,624 | ₩93,270 | ₩90,317 | ₩92,869 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,493 | ₩92,949 | ₩90,383 | ₩91,733 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,711 | ₩93,885 | ₩90,236 | ₩91,573 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,070 | ₩94,714 | ₩92,041 | ₩93,671 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,914 | ₩95,582 | ₩92,816 | ₩93,243 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,578 | ₩96,331 | ₩93,003 | ₩95,649 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,453 | ₩98,228 | ₩93,230 | ₩93,631 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,509 | ₩99,752 | ₩97,426 | ₩97,694 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,823 | ₩99,605 | ₩93,952 | ₩98,576 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,613 | ₩95,996 | ₩91,332 | ₩94,406 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,439 | ₩92,508 | ₩87,831 | ₩89,648 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,811 | ₩91,867 | ₩89,154 | ₩91,132 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,128 | ₩96,384 | ₩87,844 | ₩89,916 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,345 | ₩104,216 | ₩94,500 | ₩95,676 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,162 | ₩101,463 | ₩96,959 | ₩99,832 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,892 | ₩98,562 | ₩95,649 | ₩97,614 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,827 | ₩98,429 | ₩95,716 | ₩96,959 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,854 | ₩100,193 | ₩96,665 | ₩99,150 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,974 | ₩99,565 | ₩96,411 | ₩98,095 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,854 | ₩98,295 | ₩96,184 | ₩97,293 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩97,012 | ₩99,779 | ₩96,157 | ₩97,827 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,103 | ₩99,257 | ₩96,010 | ₩98,603 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,185 | ₩95,863 | ₩90,811 | ₩95,542 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,878 | ₩92,014 | ₩88,125 | ₩90,210 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,985 | ₩92,214 | ₩89,261 | ₩89,448 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,539 | ₩92,214 | ₩88,232 | ₩90,076 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,486 | ₩90,517 | ₩87,737 | ₩87,978 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,450 | ₩87,898 | ₩83,848 | ₩87,737 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,946 | ₩88,018 | ₩84,704 | ₩85,773 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,329 | ₩86,080 | ₩83,755 | ₩85,973 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,069 | ₩88,285 | ₩82,218 | ₩84,356 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,252 | ₩91,560 | ₩86,494 | ₩86,508 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,379 | ₩95,342 | ₩91,185 | ₩91,466 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,328 | ₩96,357 | ₩93,738 | ₩94,994 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,328 | ₩97,186 | ₩94,887 | ₩96,972 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,197 | ₩98,589 | ₩95,208 | ₩96,424 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,722 | ₩96,772 | ₩92,455 | ₩94,780 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,611 | ₩93,217 | ₩89,541 | ₩91,787 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,500 | ₩94,901 | ₩91,733 | ₩91,894 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,655 | ₩96,598 | ₩92,107 | ₩95,368 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,190 | ₩96,277 | ₩91,560 | ₩91,720 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,938 | ₩94,820 | ₩92,161 | ₩93,364 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,224 | ₩97,560 | ₩93,431 | ₩93,698 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,644 | ₩95,155 | ₩92,629 | ₩94,794 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,421 | ₩92,869 | ₩88,539 | ₩92,736 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,121 | ₩93,163 | ₩88,339 | ₩88,887 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,506 | ₩95,168 | ₩91,105 | ₩92,842 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,967 | ₩91,947 | ₩87,617 | ₩90,450 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,145 | ₩91,707 | ₩87,777 | ₩88,285 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,493 | ₩92,482 | ₩90,143 | ₩92,027 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,555 | ₩91,600 | ₩88,419 | ₩91,306 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,651 | ₩92,321 | ₩90,557 | ₩91,212 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,619 | ₩92,001 | ₩88,619 | ₩90,544 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,431 | ₩95,355 | ₩92,321 | ₩94,313 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,321 | ₩94,085 | ₩91,519 | ₩93,604 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,137 | ₩94,446 | ₩92,001 | ₩92,548 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,453 | ₩92,201 | ₩90,303 | ₩91,840 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,593 | ₩91,199 | ₩88,566 | ₩90,651 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,380 | ₩90,611 | ₩82,098 | ₩88,566 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,400 | ₩84,356 | ₩78,596 | ₩84,276 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,182 | ₩84,770 | ₩79,986 | ₩80,387 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,882 | ₩88,365 | ₩85,252 | ₩85,505 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,523 | ₩88,018 | ₩85,532 | ₩86,401 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,521 | ₩89,956 | ₩86,281 | ₩88,446 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,641 | ₩86,641 | ₩84,663 | ₩84,984 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,887 | ₩88,887 | ₩86,080 | ₩86,494 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,225 | ₩91,573 | ₩88,472 | ₩88,579 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,637 | ₩92,789 | ₩89,301 | ₩91,199 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,945 | ₩92,081 | ₩88,659 | ₩89,622 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,742 | ₩91,773 | ₩89,541 | ₩89,595 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,610 | ₩89,181 | ₩84,610 | ₩88,352 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,577 | ₩88,339 | ₩83,167 | ₩83,675 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,606 | ₩89,769 | ₩87,443 | ₩88,766 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,835 | ₩89,889 | ₩86,681 | ₩88,566 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,325 | ₩90,464 | ₩87,082 | ₩89,835 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,690 | ₩89,221 | ₩74,640 | ₩88,833 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,028 | ₩82,686 | ₩79,264 | ₩81,590 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,480 | ₩80,748 | ₩78,543 | ₩80,240 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,249 | ₩79,745 | ₩76,725 | ₩79,398 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,060 | ₩83,060 | ₩77,767 | ₩78,222 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,267 | ₩84,222 | ₩80,267 | ₩82,071 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,324 | ₩81,135 | ₩76,190 | ₩81,095 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,168 | ₩79,010 | ₩72,168 | ₩77,393 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,109 | ₩75,148 | ₩63,160 | ₩70,858 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,515 | ₩70,083 | ₩63,000 | ₩63,989 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,079 | ₩76,872 | ₩72,956 | ₩76,832 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,237 | ₩73,798 | ₩71,860 | ₩73,798 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,910 | ₩76,204 | ₩73,464 | ₩73,758 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,437 | ₩76,231 | ₩73,010 | ₩75,455 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,201 | ₩76,190 | ₩73,932 | ₩74,012 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,500 | ₩73,117 | ₩71,165 | ₩71,820 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,767 | ₩72,809 | ₩71,286 | ₩72,168 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,288 | ₩74,079 | ₩69,789 | ₩72,221 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,157 | ₩73,945 | ₩72,248 | ₩73,103 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,943 | ₩74,894 | ₩72,395 | ₩72,836 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,130 | ₩73,665 | ₩71,139 | ₩71,379 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,362 | ₩76,204 | ₩72,154 | ₩72,341 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,322 | ₩78,115 | ₩74,613 | ₩75,950 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,418 | ₩77,246 | ₩75,068 | ₩75,923 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,130 | ₩76,792 | ₩73,130 | ₩75,736 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,529 | ₩76,231 | ₩70,845 | ₩74,613 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,776 | ₩70,644 | ₩69,107 | ₩69,989 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,199 | ₩70,537 | ₩67,624 | ₩70,070 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,270 | ₩71,366 | ₩68,840 | ₩69,094 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,163 | ₩71,606 | ₩69,856 | ₩71,433 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,920 | ₩69,669 | ₩67,824 | ₩69,495 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩69,014 | ₩70,110 | ₩67,143 | ₩67,397 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,190 | ₩72,194 | ₩68,546 | ₩68,599 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,441 | ₩71,526 | ₩69,201 | ₩71,486 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,337 | ₩71,526 | ₩69,134 | ₩70,497 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,123 | ₩71,099 | ₩66,702 | ₩70,470 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,952 | ₩73,304 | ₩68,974 | ₩72,622 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,745 | ₩74,841 | ₩71,673 | ₩72,889 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,514 | ₩77,834 | ₩74,640 | ₩74,894 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,977 | ₩77,808 | ₩74,066 | ₩76,752 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,182 | ₩79,318 | ₩74,867 | ₩78,850 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩83,995 | ₩84,503 | ₩80,480 | ₩81,175 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,474 | ₩85,465 | ₩82,405 | ₩85,332 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,746 | ₩85,946 | ₩82,124 | ₩83,167 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,902 | ₩86,334 | ₩83,220 | ₩85,505 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,483 | ₩87,737 | ₩82,619 | ₩83,153 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,895 | ₩90,477 | ₩86,762 | ₩88,646 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,243 | ₩87,670 | ₩85,399 | ₩87,336 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,069 | ₩89,368 | ₩86,976 | ₩88,673 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,111 | ₩88,953 | ₩86,240 | ₩88,192 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,924 | ₩90,383 | ₩87,684 | ₩87,964 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,582 | ₩90,878 | ₩86,521 | ₩88,325 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,637 | ₩91,199 | ₩88,392 | ₩89,207 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,163 | ₩93,618 | ₩90,437 | ₩90,477 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,840 | ₩92,535 | ₩90,410 | ₩92,214 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,317 | ₩93,618 | ₩90,317 | ₩92,655 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,203 | ₩93,203 | ₩89,328 | ₩89,849 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,145 | ₩94,152 | ₩90,477 | ₩93,404 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,294 | ₩90,798 | ₩86,013 | ₩89,809 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,799 | ₩87,136 | ₩84,196 | ₩86,000 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,666 | ₩86,829 | ₩84,944 | ₩85,318 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,657 | ₩87,657 | ₩85,546 | ₩86,441 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,537 | ₩89,114 | ₩86,147 | ₩86,788 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,933 | ₩89,902 | ₩83,634 | ₩88,446 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,123 | ₩93,471 | ₩91,212 | ₩92,361 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,633 | ₩94,633 | ₩92,134 | ₩92,335 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,831 | ₩95,555 | ₩93,711 | ₩94,780 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩92,001 | ₩93,965 | ₩91,519 | ₩93,471 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,546 | ₩94,326 | ₩89,916 | ₩91,052 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,700 | ₩95,048 | ₩93,390 | ₩93,484 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,181 | ₩95,649 | ₩93,350 | ₩94,607 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,114 | ₩96,558 | ₩93,551 | ₩94,313 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,912 | ₩95,208 | ₩93,524 | ₩94,660 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,473 | ₩94,994 | ₩92,936 | ₩94,353 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,856 | ₩99,525 | ₩95,555 | ₩96,090 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,711 | ₩99,698 | ₩93,297 | ₩98,362 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,497 | ₩93,671 | ₩91,239 | ₩92,508 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,967 | ₩94,139 | ₩88,111 | ₩93,497 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,060 | ₩91,479 | ₩88,232 | ₩89,595 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,851 | ₩88,940 | ₩84,329 | ₩88,847 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,093 | ₩86,281 | ₩83,675 | ₩84,530 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,189 | ₩88,031 | ₩86,027 | ₩86,147 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,125 | ₩88,419 | ₩86,655 | ₩87,096 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,793 | ₩89,060 | ₩87,978 | ₩88,539 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,541 | ₩89,942 | ₩87,363 | ₩88,579 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,306 | ₩91,640 | ₩89,274 | ₩89,702 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,163 | ₩93,524 | ₩91,560 | ₩91,747 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,270 | ₩94,607 | ₩92,495 | ₩92,976 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,511 | ₩94,219 | ₩91,867 | ₩93,203 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩91,012 | ₩94,660 | ₩90,571 | ₩92,655 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,199 | ₩93,217 | ₩90,758 | ₩91,600 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,493 | ₩92,174 | ₩89,715 | ₩91,065 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,551 | ₩93,644 | ₩90,317 | ₩90,918 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩93,003 | ₩93,631 | ₩90,905 | ₩93,190 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,368 | ₩95,221 | ₩88,953 | ₩92,816 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,539 | ₩90,089 | ₩88,446 | ₩89,541 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,210 | ₩90,985 | ₩88,793 | ₩89,100 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,967 | ₩92,041 | ₩88,218 | ₩90,143 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,593 | ₩89,207 | ₩86,815 | ₩87,831 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,341 | ₩90,878 | ₩88,285 | ₩89,127 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,163 | ₩88,860 | ₩85,358 | ₩88,486 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,855 | ₩89,261 | ₩86,281 | ₩86,668 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,432 | ₩89,541 | ₩87,417 | ₩88,686 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,900 | ₩90,450 | ₩88,553 | ₩88,726 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,590 | ₩90,611 | ₩87,323 | ₩89,354 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,877 | ₩87,858 | ₩83,822 | ₩87,029 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,028 | ₩86,000 | ₩80,454 | ₩85,011 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,247 | ₩84,730 | ₩79,692 | ₩79,959 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,982 | ₩85,024 | ₩82,672 | ₩83,100 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,873 | ₩84,583 | ₩82,311 | ₩83,835 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,599 | ₩86,080 | ₩82,966 | ₩83,701 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,343 | ₩86,655 | ₩82,752 | ₩86,093 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,804 | ₩88,780 | ₩85,840 | ₩86,628 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,537 | ₩89,541 | ₩86,788 | ₩88,178 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,216 | ₩88,472 | ₩85,799 | ₩87,096 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,352 | ₩88,352 | ₩85,706 | ₩86,387 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,748 | ₩89,141 | ₩86,748 | ₩87,670 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,483 | ₩88,700 | ₩86,321 | ₩86,989 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩86,000 | ₩89,060 | ₩85,505 | ₩87,711 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,347 | ₩87,069 | ₩85,064 | ₩85,546 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,417 | ₩88,606 | ₩85,145 | ₩87,737 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,421 | ₩89,421 | ₩86,869 | ₩88,339 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,461 | ₩92,201 | ₩87,884 | ₩89,929 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,793 | ₩92,041 | ₩88,138 | ₩90,343 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,536 | ₩100,567 | ₩87,457 | ₩90,089 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,874 | ₩97,560 | ₩94,687 | ₩95,141 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,947 | ₩95,248 | ₩90,958 | ₩94,687 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,049 | ₩91,493 | ₩88,205 | ₩90,958 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,221 | ₩89,729 | ₩86,762 | ₩88,352 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,555 | ₩91,399 | ₩88,005 | ₩89,408 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,541 | ₩91,118 | ₩89,154 | ₩90,183 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,564 | ₩89,568 | ₩86,401 | ₩88,900 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,205 | ₩89,181 | ₩87,109 | ₩88,486 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,738 | ₩95,221 | ₩87,283 | ₩88,192 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,550 | ₩94,219 | ₩87,550 | ₩93,417 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,899 | ₩82,859 | ₩76,899 | ₩82,004 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,848 | ₩83,848 | ₩74,453 | ₩75,242 | -10.26% | 157만 |
|---|