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 | ₩70,534 | ₩70,734 | ₩68,905 | ₩68,918 | -2.29% | 46만 |
| 2026.10.08 | ₩69,866 | ₩71,282 | ₩69,452 | ₩70,534 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,519 | ₩70,574 | ₩69,078 | ₩70,507 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,561 | ₩71,202 | ₩69,826 | ₩70,507 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,202 | ₩71,616 | ₩69,586 | ₩70,334 | -1.22% | 102만 |
| 2026.10.02 | ₩71,055 | ₩72,391 | ₩70,721 | ₩71,736 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,773 | ₩71,028 | ₩68,557 | ₩69,946 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,921 | ₩71,202 | ₩69,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,653 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩69,973 | ₩70,775 | ₩69,092 | ₩70,173 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,227 | ₩70,748 | ₩68,891 | ₩69,853 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,334 | ₩71,108 | ₩69,572 | ₩70,828 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,788 | ₩71,416 | ₩69,172 | ₩69,960 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,135 | ₩71,589 | ₩69,466 | ₩70,708 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,314 | ₩75,342 | ₩70,815 | ₩72,083 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,123 | ₩73,873 | ₩70,855 | ₩72,671 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,659 | ₩74,594 | ₩70,935 | ₩72,217 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,449 | ₩75,476 | ₩73,793 | ₩74,394 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,787 | ₩78,347 | ₩72,257 | ₩73,833 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,762 | ₩78,895 | ₩76,798 | ₩77,319 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,506 | ₩79,924 | ₩77,119 | ₩78,695 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,615 | ₩79,696 | ₩77,933 | ₩78,147 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,842 | ₩78,989 | ₩77,292 | ₩77,386 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,085 | ₩82,114 | ₩79,135 | ₩79,149 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,251 | ₩84,264 | ₩81,847 | ₩81,980 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,580 | ₩84,879 | ₩81,473 | ₩83,503 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,608 | ₩83,116 | ₩78,948 | ₩81,593 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,675 | ₩85,627 | ₩81,780 | ₩82,434 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,864 | ₩84,745 | ₩81,379 | ₩81,980 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,106 | ₩86,388 | ₩83,757 | ₩86,201 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,707 | ₩86,294 | ₩83,129 | ₩85,186 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩84,959 | ₩86,388 | ₩84,157 | ₩85,279 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,052 | ₩86,201 | ₩84,144 | ₩85,132 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,909 | ₩86,936 | ₩83,610 | ₩84,892 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,480 | ₩86,361 | ₩85,012 | ₩85,934 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,122 | ₩87,617 | ₩85,667 | ₩86,001 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,762 | ₩86,762 | ₩84,745 | ₩86,054 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,276 | ₩92,812 | ₩87,563 | ₩88,151 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,809 | ₩92,011 | ₩89,233 | ₩90,301 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,330 | ₩92,385 | ₩90,475 | ₩91,263 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,568 | ₩93,213 | ₩90,261 | ₩92,812 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,437 | ₩92,892 | ₩90,328 | ₩91,677 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,654 | ₩93,827 | ₩90,181 | ₩91,517 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,013 | ₩94,655 | ₩91,984 | ₩93,614 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,856 | ₩95,524 | ₩92,759 | ₩93,186 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,520 | ₩96,271 | ₩92,946 | ₩95,590 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,393 | ₩98,168 | ₩93,173 | ₩93,574 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,449 | ₩99,691 | ₩97,367 | ₩97,634 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,764 | ₩99,544 | ₩93,894 | ₩98,515 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,557 | ₩95,938 | ₩91,276 | ₩94,348 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,383 | ₩92,452 | ₩87,777 | ₩89,593 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,755 | ₩91,811 | ₩89,099 | ₩91,076 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,069 | ₩96,325 | ₩87,790 | ₩89,861 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,282 | ₩104,152 | ₩94,442 | ₩95,617 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,101 | ₩101,400 | ₩96,899 | ₩99,771 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,832 | ₩98,502 | ₩95,590 | ₩97,554 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,767 | ₩98,368 | ₩95,657 | ₩96,899 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,794 | ₩100,131 | ₩96,605 | ₩99,090 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,914 | ₩99,504 | ₩96,352 | ₩98,035 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,794 | ₩98,235 | ₩96,125 | ₩97,233 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩96,953 | ₩99,717 | ₩96,098 | ₩97,767 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,044 | ₩99,196 | ₩95,951 | ₩98,542 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,129 | ₩95,804 | ₩90,755 | ₩95,483 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,822 | ₩91,957 | ₩88,071 | ₩90,154 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,929 | ₩92,158 | ₩89,206 | ₩89,393 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,485 | ₩92,158 | ₩88,178 | ₩90,021 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,431 | ₩90,462 | ₩87,683 | ₩87,924 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,398 | ₩87,844 | ₩83,797 | ₩87,683 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,894 | ₩87,964 | ₩84,652 | ₩85,720 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,278 | ₩86,027 | ₩83,703 | ₩85,920 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,016 | ₩88,231 | ₩82,167 | ₩84,304 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,196 | ₩91,503 | ₩86,441 | ₩86,455 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,321 | ₩95,283 | ₩91,129 | ₩91,410 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,270 | ₩96,298 | ₩93,680 | ₩94,936 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,270 | ₩97,126 | ₩94,829 | ₩96,913 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,138 | ₩98,529 | ₩95,150 | ₩96,365 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,665 | ₩96,712 | ₩92,398 | ₩94,722 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,555 | ₩93,159 | ₩89,487 | ₩91,730 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,442 | ₩94,842 | ₩91,677 | ₩91,837 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,599 | ₩96,539 | ₩92,051 | ₩95,310 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,133 | ₩96,218 | ₩91,503 | ₩91,664 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,881 | ₩94,762 | ₩92,104 | ₩93,306 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,165 | ₩97,500 | ₩93,373 | ₩93,640 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,587 | ₩95,096 | ₩92,572 | ₩94,736 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,366 | ₩92,812 | ₩88,485 | ₩92,679 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,064 | ₩93,106 | ₩88,284 | ₩88,832 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,450 | ₩95,109 | ₩91,049 | ₩92,786 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,912 | ₩91,891 | ₩87,563 | ₩90,395 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,089 | ₩91,650 | ₩87,724 | ₩88,231 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,437 | ₩92,425 | ₩90,088 | ₩91,971 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,500 | ₩91,543 | ₩88,365 | ₩91,250 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,595 | ₩92,265 | ₩90,502 | ₩91,156 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,565 | ₩91,944 | ₩88,565 | ₩90,488 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,373 | ₩95,296 | ₩92,265 | ₩94,255 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,265 | ₩94,028 | ₩91,463 | ₩93,547 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,079 | ₩94,388 | ₩91,944 | ₩92,492 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,396 | ₩92,144 | ₩90,248 | ₩91,784 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,538 | ₩91,143 | ₩88,512 | ₩90,595 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,329 | ₩90,555 | ₩82,047 | ₩88,512 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,351 | ₩84,304 | ₩78,548 | ₩84,224 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,131 | ₩84,718 | ₩79,937 | ₩80,338 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,829 | ₩88,311 | ₩85,199 | ₩85,453 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,470 | ₩87,964 | ₩85,480 | ₩86,348 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,468 | ₩89,901 | ₩86,228 | ₩88,391 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,588 | ₩86,588 | ₩84,612 | ₩84,932 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,832 | ₩88,832 | ₩86,027 | ₩86,441 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,169 | ₩91,517 | ₩88,418 | ₩88,525 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,582 | ₩92,732 | ₩89,246 | ₩91,143 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,889 | ₩92,024 | ₩88,605 | ₩89,567 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,687 | ₩91,717 | ₩89,487 | ₩89,540 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,558 | ₩89,126 | ₩84,558 | ₩88,298 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,523 | ₩88,284 | ₩83,116 | ₩83,623 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,552 | ₩89,714 | ₩87,390 | ₩88,712 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,780 | ₩89,834 | ₩86,628 | ₩88,512 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,271 | ₩90,408 | ₩87,029 | ₩89,780 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,641 | ₩89,166 | ₩74,594 | ₩88,779 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩80,979 | ₩82,635 | ₩79,216 | ₩81,540 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,431 | ₩80,698 | ₩78,494 | ₩80,191 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,201 | ₩79,696 | ₩76,678 | ₩79,349 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,009 | ₩83,009 | ₩77,720 | ₩78,174 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,217 | ₩84,171 | ₩80,217 | ₩82,020 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,277 | ₩81,085 | ₩76,144 | ₩81,045 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,123 | ₩78,962 | ₩72,123 | ₩77,346 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,070 | ₩75,102 | ₩63,121 | ₩70,815 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,474 | ₩70,040 | ₩62,961 | ₩63,949 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,033 | ₩76,825 | ₩72,911 | ₩76,785 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,192 | ₩73,753 | ₩71,816 | ₩73,753 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,863 | ₩76,157 | ₩73,419 | ₩73,713 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,392 | ₩76,184 | ₩72,965 | ₩75,409 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,155 | ₩76,144 | ₩73,886 | ₩73,967 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,456 | ₩73,072 | ₩71,122 | ₩71,776 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,723 | ₩72,765 | ₩71,242 | ₩72,123 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,244 | ₩74,033 | ₩69,746 | ₩72,177 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,112 | ₩73,900 | ₩72,204 | ₩73,058 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,898 | ₩74,848 | ₩72,351 | ₩72,791 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,085 | ₩73,619 | ₩71,095 | ₩71,335 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,316 | ₩76,157 | ₩72,110 | ₩72,297 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,276 | ₩78,067 | ₩74,568 | ₩75,903 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,371 | ₩77,199 | ₩75,022 | ₩75,877 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,085 | ₩76,745 | ₩73,085 | ₩75,690 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,484 | ₩76,184 | ₩70,801 | ₩74,568 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,733 | ₩70,601 | ₩69,065 | ₩69,946 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,157 | ₩70,494 | ₩67,582 | ₩70,027 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,227 | ₩71,322 | ₩68,798 | ₩69,052 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,120 | ₩71,563 | ₩69,813 | ₩71,389 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,878 | ₩69,626 | ₩67,783 | ₩69,452 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩68,971 | ₩70,067 | ₩67,102 | ₩67,355 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,147 | ₩72,150 | ₩68,504 | ₩68,557 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,399 | ₩71,482 | ₩69,158 | ₩71,442 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,294 | ₩71,482 | ₩69,092 | ₩70,454 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,080 | ₩71,055 | ₩66,661 | ₩70,427 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,908 | ₩73,259 | ₩68,931 | ₩72,578 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,700 | ₩74,795 | ₩71,629 | ₩72,845 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,466 | ₩77,787 | ₩74,594 | ₩74,848 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,930 | ₩77,760 | ₩74,020 | ₩76,705 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,134 | ₩79,269 | ₩74,821 | ₩78,802 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩83,944 | ₩84,451 | ₩80,431 | ₩81,126 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,423 | ₩85,413 | ₩82,354 | ₩85,279 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,693 | ₩85,894 | ₩82,074 | ₩83,116 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,850 | ₩86,281 | ₩83,169 | ₩85,453 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,430 | ₩87,683 | ₩82,568 | ₩83,102 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,842 | ₩90,421 | ₩86,708 | ₩88,592 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,189 | ₩87,617 | ₩85,346 | ₩87,283 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,016 | ₩89,313 | ₩86,922 | ₩88,618 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,057 | ₩88,899 | ₩86,188 | ₩88,138 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,870 | ₩90,328 | ₩87,630 | ₩87,911 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,527 | ₩90,822 | ₩86,468 | ₩88,271 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,582 | ₩91,143 | ₩88,338 | ₩89,153 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,106 | ₩93,560 | ₩90,381 | ₩90,421 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,784 | ₩92,478 | ₩90,355 | ₩92,158 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,261 | ₩93,560 | ₩90,261 | ₩92,599 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,146 | ₩93,146 | ₩89,273 | ₩89,794 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,089 | ₩94,094 | ₩90,421 | ₩93,346 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,241 | ₩90,742 | ₩85,961 | ₩89,754 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,747 | ₩87,082 | ₩84,144 | ₩85,947 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,613 | ₩86,775 | ₩84,892 | ₩85,266 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,603 | ₩87,603 | ₩85,493 | ₩86,388 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,483 | ₩89,059 | ₩86,094 | ₩86,735 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,880 | ₩89,847 | ₩83,583 | ₩88,391 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,066 | ₩93,413 | ₩91,156 | ₩92,305 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,575 | ₩94,575 | ₩92,078 | ₩92,278 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,774 | ₩95,497 | ₩93,654 | ₩94,722 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩91,944 | ₩93,907 | ₩91,463 | ₩93,413 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,490 | ₩94,268 | ₩89,861 | ₩90,996 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,642 | ₩94,989 | ₩93,333 | ₩93,427 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,123 | ₩95,590 | ₩93,293 | ₩94,549 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,056 | ₩96,499 | ₩93,493 | ₩94,255 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,854 | ₩95,150 | ₩93,467 | ₩94,602 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,415 | ₩94,936 | ₩92,879 | ₩94,295 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,796 | ₩99,464 | ₩95,497 | ₩96,031 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,654 | ₩99,637 | ₩93,240 | ₩98,302 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,440 | ₩93,614 | ₩91,183 | ₩92,452 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,912 | ₩94,081 | ₩88,057 | ₩93,440 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,006 | ₩91,423 | ₩88,178 | ₩89,540 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,799 | ₩88,886 | ₩84,278 | ₩88,792 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,041 | ₩86,228 | ₩83,623 | ₩84,478 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,136 | ₩87,977 | ₩85,974 | ₩86,094 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,071 | ₩88,365 | ₩86,602 | ₩87,042 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,739 | ₩89,006 | ₩87,924 | ₩88,485 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,487 | ₩89,887 | ₩87,309 | ₩88,525 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,250 | ₩91,583 | ₩89,219 | ₩89,647 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,106 | ₩93,467 | ₩91,503 | ₩91,690 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,213 | ₩94,549 | ₩92,438 | ₩92,919 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,453 | ₩94,161 | ₩91,811 | ₩93,146 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩90,956 | ₩94,602 | ₩90,515 | ₩92,599 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,143 | ₩93,159 | ₩90,702 | ₩91,543 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,437 | ₩92,118 | ₩89,660 | ₩91,009 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,493 | ₩93,587 | ₩90,261 | ₩90,862 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩92,946 | ₩93,574 | ₩90,849 | ₩93,133 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,313 | ₩95,163 | ₩88,899 | ₩92,759 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,485 | ₩90,034 | ₩88,391 | ₩89,487 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,154 | ₩90,929 | ₩88,739 | ₩89,046 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,912 | ₩91,984 | ₩88,164 | ₩90,088 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,538 | ₩89,153 | ₩86,762 | ₩87,777 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,286 | ₩90,822 | ₩88,231 | ₩89,073 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,109 | ₩88,805 | ₩85,306 | ₩88,431 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,802 | ₩89,206 | ₩86,228 | ₩86,615 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,378 | ₩89,487 | ₩87,363 | ₩88,632 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,845 | ₩90,395 | ₩88,498 | ₩88,672 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,537 | ₩90,555 | ₩87,269 | ₩89,300 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,825 | ₩87,804 | ₩83,770 | ₩86,976 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩80,979 | ₩85,947 | ₩80,404 | ₩84,959 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,196 | ₩84,678 | ₩79,643 | ₩79,910 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,930 | ₩84,972 | ₩82,621 | ₩83,049 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,822 | ₩84,531 | ₩82,261 | ₩83,783 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,546 | ₩86,027 | ₩82,915 | ₩83,650 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,291 | ₩86,602 | ₩82,702 | ₩86,041 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,750 | ₩88,725 | ₩85,787 | ₩86,575 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,483 | ₩89,487 | ₩86,735 | ₩88,124 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,163 | ₩88,418 | ₩85,747 | ₩87,042 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,298 | ₩88,298 | ₩85,653 | ₩86,334 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,695 | ₩89,086 | ₩86,695 | ₩87,617 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,430 | ₩88,645 | ₩86,268 | ₩86,936 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩85,947 | ₩89,006 | ₩85,453 | ₩87,657 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,294 | ₩87,016 | ₩85,012 | ₩85,493 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,363 | ₩88,552 | ₩85,092 | ₩87,683 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,366 | ₩89,366 | ₩86,815 | ₩88,284 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,406 | ₩92,144 | ₩87,830 | ₩89,874 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,739 | ₩91,984 | ₩88,084 | ₩90,288 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,475 | ₩100,505 | ₩87,403 | ₩90,034 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,816 | ₩97,500 | ₩94,629 | ₩95,083 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,891 | ₩95,190 | ₩90,902 | ₩94,629 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩89,994 | ₩91,437 | ₩88,151 | ₩90,902 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,166 | ₩89,674 | ₩86,708 | ₩88,298 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,500 | ₩91,343 | ₩87,951 | ₩89,353 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,487 | ₩91,063 | ₩89,099 | ₩90,128 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,510 | ₩89,513 | ₩86,348 | ₩88,845 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,151 | ₩89,126 | ₩87,056 | ₩88,431 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,680 | ₩95,163 | ₩87,229 | ₩88,138 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,496 | ₩94,161 | ₩87,496 | ₩93,360 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,852 | ₩82,808 | ₩76,852 | ₩81,954 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,797 | ₩83,797 | ₩74,407 | ₩75,195 | -10.26% | 157만 |
|---|