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 | ₩70,585 | ₩70,785 | ₩68,954 | ₩68,968 | -2.29% | 46만 |
| 2026.10.08 | ₩69,917 | ₩71,333 | ₩69,502 | ₩70,585 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,569 | ₩70,625 | ₩69,128 | ₩70,558 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,612 | ₩71,253 | ₩69,876 | ₩70,558 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,253 | ₩71,667 | ₩69,636 | ₩70,384 | -1.22% | 102만 |
| 2026.10.02 | ₩71,106 | ₩72,443 | ₩70,772 | ₩71,788 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,823 | ₩71,079 | ₩68,607 | ₩69,997 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,972 | ₩71,253 | ₩69,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,703 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩70,023 | ₩70,825 | ₩69,141 | ₩70,224 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,277 | ₩70,799 | ₩68,941 | ₩69,903 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,384 | ₩71,160 | ₩69,622 | ₩70,879 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,839 | ₩71,467 | ₩69,221 | ₩70,010 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,186 | ₩71,641 | ₩69,516 | ₩70,759 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,367 | ₩75,396 | ₩70,865 | ₩72,135 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,175 | ₩73,926 | ₩70,906 | ₩72,723 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,712 | ₩74,648 | ₩70,986 | ₩72,269 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,503 | ₩75,530 | ₩73,846 | ₩74,448 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,842 | ₩78,404 | ₩72,309 | ₩73,886 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,818 | ₩78,952 | ₩76,853 | ₩77,375 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,562 | ₩79,981 | ₩77,174 | ₩78,751 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,671 | ₩79,754 | ₩77,989 | ₩78,203 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,898 | ₩79,045 | ₩77,348 | ₩77,441 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,144 | ₩82,173 | ₩79,192 | ₩79,206 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,311 | ₩84,325 | ₩81,906 | ₩82,039 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,638 | ₩84,940 | ₩81,531 | ₩83,563 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,667 | ₩83,175 | ₩79,005 | ₩81,652 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,734 | ₩85,688 | ₩81,839 | ₩82,494 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,924 | ₩84,806 | ₩81,438 | ₩82,039 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,167 | ₩86,450 | ₩83,817 | ₩86,263 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,768 | ₩86,356 | ₩83,189 | ₩85,247 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩85,020 | ₩86,450 | ₩84,218 | ₩85,341 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,113 | ₩86,263 | ₩84,205 | ₩85,194 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,971 | ₩86,998 | ₩83,670 | ₩84,953 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,541 | ₩86,423 | ₩85,073 | ₩85,996 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,185 | ₩87,680 | ₩85,728 | ₩86,062 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,824 | ₩86,824 | ₩84,806 | ₩86,116 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,342 | ₩92,879 | ₩87,626 | ₩88,214 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,874 | ₩92,077 | ₩89,297 | ₩90,366 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,395 | ₩92,451 | ₩90,540 | ₩91,329 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,633 | ₩93,280 | ₩90,326 | ₩92,879 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,502 | ₩92,959 | ₩90,393 | ₩91,743 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,721 | ₩93,895 | ₩90,246 | ₩91,582 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,079 | ₩94,723 | ₩92,050 | ₩93,681 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,924 | ₩95,592 | ₩92,825 | ₩93,253 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,587 | ₩96,341 | ₩93,013 | ₩95,659 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,463 | ₩98,239 | ₩93,240 | ₩93,641 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,519 | ₩99,762 | ₩97,437 | ₩97,704 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,833 | ₩99,615 | ₩93,962 | ₩98,586 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,623 | ₩96,007 | ₩91,342 | ₩94,416 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,449 | ₩92,518 | ₩87,840 | ₩89,658 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,821 | ₩91,877 | ₩89,163 | ₩91,141 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,138 | ₩96,394 | ₩87,853 | ₩89,925 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,355 | ₩104,227 | ₩94,510 | ₩95,686 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,172 | ₩101,473 | ₩96,969 | ₩99,843 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,902 | ₩98,573 | ₩95,659 | ₩97,624 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,838 | ₩98,439 | ₩95,726 | ₩96,969 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,864 | ₩100,203 | ₩96,675 | ₩99,161 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,985 | ₩99,575 | ₩96,421 | ₩98,105 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,864 | ₩98,305 | ₩96,194 | ₩97,303 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩97,022 | ₩99,789 | ₩96,167 | ₩97,838 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,113 | ₩99,268 | ₩96,020 | ₩98,613 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,195 | ₩95,873 | ₩90,821 | ₩95,552 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,887 | ₩92,024 | ₩88,134 | ₩90,219 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,994 | ₩92,224 | ₩89,270 | ₩89,457 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,548 | ₩92,224 | ₩88,241 | ₩90,085 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,495 | ₩90,527 | ₩87,746 | ₩87,987 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,458 | ₩87,907 | ₩83,857 | ₩87,746 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,955 | ₩88,027 | ₩84,712 | ₩85,782 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,338 | ₩86,089 | ₩83,763 | ₩85,982 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,078 | ₩88,294 | ₩82,226 | ₩84,365 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,262 | ₩91,569 | ₩86,503 | ₩86,517 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,389 | ₩95,352 | ₩91,195 | ₩91,476 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,338 | ₩96,367 | ₩93,748 | ₩95,004 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,338 | ₩97,196 | ₩94,897 | ₩96,982 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,207 | ₩98,600 | ₩95,218 | ₩96,434 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,732 | ₩96,782 | ₩92,465 | ₩94,790 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,620 | ₩93,226 | ₩89,551 | ₩91,796 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,510 | ₩94,911 | ₩91,743 | ₩91,903 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,665 | ₩96,608 | ₩92,117 | ₩95,378 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,200 | ₩96,287 | ₩91,569 | ₩91,729 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,948 | ₩94,830 | ₩92,171 | ₩93,373 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,234 | ₩97,570 | ₩93,440 | ₩93,708 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,654 | ₩95,164 | ₩92,638 | ₩94,804 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,431 | ₩92,879 | ₩88,548 | ₩92,745 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,130 | ₩93,173 | ₩88,348 | ₩88,896 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,516 | ₩95,178 | ₩91,115 | ₩92,852 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,976 | ₩91,957 | ₩87,626 | ₩90,460 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,155 | ₩91,716 | ₩87,787 | ₩88,294 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,502 | ₩92,491 | ₩90,152 | ₩92,037 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,564 | ₩91,609 | ₩88,428 | ₩91,315 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,660 | ₩92,331 | ₩90,567 | ₩91,222 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,629 | ₩92,010 | ₩88,629 | ₩90,553 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,440 | ₩95,365 | ₩92,331 | ₩94,322 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,331 | ₩94,095 | ₩91,529 | ₩93,614 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,146 | ₩94,456 | ₩92,010 | ₩92,558 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,462 | ₩92,211 | ₩90,313 | ₩91,850 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,602 | ₩91,208 | ₩88,575 | ₩90,660 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,389 | ₩90,620 | ₩82,106 | ₩88,575 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,409 | ₩84,365 | ₩78,604 | ₩84,285 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,191 | ₩84,779 | ₩79,994 | ₩80,395 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,891 | ₩88,375 | ₩85,260 | ₩85,514 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,533 | ₩88,027 | ₩85,541 | ₩86,410 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,530 | ₩89,965 | ₩86,290 | ₩88,455 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,650 | ₩86,650 | ₩84,672 | ₩84,993 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,896 | ₩88,896 | ₩86,089 | ₩86,503 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,235 | ₩91,582 | ₩88,482 | ₩88,589 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,647 | ₩92,799 | ₩89,310 | ₩91,208 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,954 | ₩92,090 | ₩88,669 | ₩89,631 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,751 | ₩91,783 | ₩89,551 | ₩89,604 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,619 | ₩89,190 | ₩84,619 | ₩88,361 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,586 | ₩88,348 | ₩83,175 | ₩83,683 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,615 | ₩89,778 | ₩87,452 | ₩88,776 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,845 | ₩89,898 | ₩86,691 | ₩88,575 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,335 | ₩90,473 | ₩87,092 | ₩89,845 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,698 | ₩89,230 | ₩74,648 | ₩88,842 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,037 | ₩82,694 | ₩79,273 | ₩81,598 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,489 | ₩80,756 | ₩78,551 | ₩80,248 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,257 | ₩79,754 | ₩76,733 | ₩79,406 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,068 | ₩83,068 | ₩77,776 | ₩78,230 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,275 | ₩84,231 | ₩80,275 | ₩82,079 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,332 | ₩81,144 | ₩76,198 | ₩81,104 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,175 | ₩79,019 | ₩72,175 | ₩77,401 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,116 | ₩75,156 | ₩63,167 | ₩70,865 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,522 | ₩70,090 | ₩63,006 | ₩63,995 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,087 | ₩76,880 | ₩72,964 | ₩76,840 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,245 | ₩73,806 | ₩71,868 | ₩73,806 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,918 | ₩76,212 | ₩73,472 | ₩73,766 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,445 | ₩76,239 | ₩73,017 | ₩75,463 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,209 | ₩76,198 | ₩73,940 | ₩74,020 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,507 | ₩73,124 | ₩71,173 | ₩71,828 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,774 | ₩72,817 | ₩71,293 | ₩72,175 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,296 | ₩74,087 | ₩69,796 | ₩72,229 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,164 | ₩73,953 | ₩72,256 | ₩73,111 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,951 | ₩74,902 | ₩72,403 | ₩72,844 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,138 | ₩73,672 | ₩71,146 | ₩71,387 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,370 | ₩76,212 | ₩72,162 | ₩72,349 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,330 | ₩78,123 | ₩74,621 | ₩75,958 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,426 | ₩77,254 | ₩75,076 | ₩75,931 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,138 | ₩76,800 | ₩73,138 | ₩75,744 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,536 | ₩76,239 | ₩70,852 | ₩74,621 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,783 | ₩70,652 | ₩69,115 | ₩69,997 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,206 | ₩70,545 | ₩67,631 | ₩70,077 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,277 | ₩71,373 | ₩68,847 | ₩69,101 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,170 | ₩71,614 | ₩69,863 | ₩71,440 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,927 | ₩69,676 | ₩67,831 | ₩69,502 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩69,021 | ₩70,117 | ₩67,150 | ₩67,404 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,197 | ₩72,202 | ₩68,553 | ₩68,607 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,449 | ₩71,534 | ₩69,208 | ₩71,494 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,344 | ₩71,534 | ₩69,141 | ₩70,505 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,130 | ₩71,106 | ₩66,709 | ₩70,478 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,959 | ₩73,311 | ₩68,981 | ₩72,630 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,752 | ₩74,848 | ₩71,681 | ₩72,897 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,522 | ₩77,842 | ₩74,648 | ₩74,902 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,985 | ₩77,816 | ₩74,073 | ₩76,760 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,190 | ₩79,326 | ₩74,875 | ₩78,858 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩84,004 | ₩84,512 | ₩80,489 | ₩81,184 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,483 | ₩85,474 | ₩82,414 | ₩85,341 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,755 | ₩85,955 | ₩82,133 | ₩83,175 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,910 | ₩86,343 | ₩83,229 | ₩85,514 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,493 | ₩87,746 | ₩82,627 | ₩83,162 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,904 | ₩90,486 | ₩86,771 | ₩88,655 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,252 | ₩87,680 | ₩85,407 | ₩87,346 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,078 | ₩89,377 | ₩86,985 | ₩88,682 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,121 | ₩88,963 | ₩86,250 | ₩88,201 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,934 | ₩90,393 | ₩87,693 | ₩87,974 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,591 | ₩90,887 | ₩86,530 | ₩88,335 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,647 | ₩91,208 | ₩88,401 | ₩89,217 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,173 | ₩93,627 | ₩90,446 | ₩90,486 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,850 | ₩92,545 | ₩90,420 | ₩92,224 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,326 | ₩93,627 | ₩90,326 | ₩92,665 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,213 | ₩93,213 | ₩89,337 | ₩89,858 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,155 | ₩94,162 | ₩90,486 | ₩93,414 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,303 | ₩90,807 | ₩86,022 | ₩89,818 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,808 | ₩87,145 | ₩84,205 | ₩86,009 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,675 | ₩86,838 | ₩84,953 | ₩85,327 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,666 | ₩87,666 | ₩85,554 | ₩86,450 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,546 | ₩89,123 | ₩86,156 | ₩86,798 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,942 | ₩89,912 | ₩83,643 | ₩88,455 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,133 | ₩93,480 | ₩91,222 | ₩92,371 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,643 | ₩94,643 | ₩92,144 | ₩92,344 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,841 | ₩95,565 | ₩93,721 | ₩94,790 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩92,010 | ₩93,975 | ₩91,529 | ₩93,480 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,556 | ₩94,336 | ₩89,925 | ₩91,061 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,710 | ₩95,058 | ₩93,400 | ₩93,494 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,191 | ₩95,659 | ₩93,360 | ₩94,616 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,124 | ₩96,568 | ₩93,561 | ₩94,322 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,921 | ₩95,218 | ₩93,534 | ₩94,670 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,483 | ₩95,004 | ₩92,946 | ₩94,363 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,867 | ₩99,535 | ₩95,565 | ₩96,100 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,721 | ₩99,709 | ₩93,307 | ₩98,372 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,507 | ₩93,681 | ₩91,248 | ₩92,518 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,976 | ₩94,149 | ₩88,121 | ₩93,507 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,070 | ₩91,489 | ₩88,241 | ₩89,604 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,859 | ₩88,949 | ₩84,338 | ₩88,856 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,102 | ₩86,290 | ₩83,683 | ₩84,539 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,198 | ₩88,041 | ₩86,036 | ₩86,156 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,134 | ₩88,428 | ₩86,664 | ₩87,105 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,802 | ₩89,070 | ₩87,987 | ₩88,548 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,551 | ₩89,952 | ₩87,372 | ₩88,589 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,315 | ₩91,649 | ₩89,284 | ₩89,711 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,173 | ₩93,534 | ₩91,569 | ₩91,756 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,280 | ₩94,616 | ₩92,505 | ₩92,986 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,521 | ₩94,229 | ₩91,877 | ₩93,213 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩91,021 | ₩94,670 | ₩90,580 | ₩92,665 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,208 | ₩93,226 | ₩90,767 | ₩91,609 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,502 | ₩92,184 | ₩89,725 | ₩91,075 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,561 | ₩93,654 | ₩90,326 | ₩90,928 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩93,013 | ₩93,641 | ₩90,914 | ₩93,200 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,377 | ₩95,231 | ₩88,963 | ₩92,825 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,548 | ₩90,099 | ₩88,455 | ₩89,551 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,219 | ₩90,994 | ₩88,802 | ₩89,110 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,976 | ₩92,050 | ₩88,228 | ₩90,152 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,602 | ₩89,217 | ₩86,824 | ₩87,840 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,350 | ₩90,887 | ₩88,294 | ₩89,137 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,172 | ₩88,869 | ₩85,367 | ₩88,495 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,864 | ₩89,270 | ₩86,290 | ₩86,677 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,441 | ₩89,551 | ₩87,426 | ₩88,695 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,909 | ₩90,460 | ₩88,562 | ₩88,736 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,599 | ₩90,620 | ₩87,332 | ₩89,364 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,886 | ₩87,867 | ₩83,830 | ₩87,038 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,037 | ₩86,009 | ₩80,462 | ₩85,020 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,256 | ₩84,739 | ₩79,700 | ₩79,968 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,991 | ₩85,033 | ₩82,681 | ₩83,109 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,881 | ₩84,592 | ₩82,320 | ₩83,844 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,608 | ₩86,089 | ₩82,975 | ₩83,710 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,352 | ₩86,664 | ₩82,761 | ₩86,102 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,813 | ₩88,789 | ₩85,849 | ₩86,637 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,546 | ₩89,551 | ₩86,798 | ₩88,188 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,225 | ₩88,482 | ₩85,808 | ₩87,105 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,361 | ₩88,361 | ₩85,715 | ₩86,397 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,757 | ₩89,150 | ₩86,757 | ₩87,680 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,493 | ₩88,709 | ₩86,330 | ₩86,998 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩86,009 | ₩89,070 | ₩85,514 | ₩87,720 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,356 | ₩87,078 | ₩85,073 | ₩85,554 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,426 | ₩88,615 | ₩85,154 | ₩87,746 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,431 | ₩89,431 | ₩86,878 | ₩88,348 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,471 | ₩92,211 | ₩87,894 | ₩89,938 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,802 | ₩92,050 | ₩88,147 | ₩90,353 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,546 | ₩100,578 | ₩87,466 | ₩90,099 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,884 | ₩97,570 | ₩94,697 | ₩95,151 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,957 | ₩95,258 | ₩90,968 | ₩94,697 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,059 | ₩91,502 | ₩88,214 | ₩90,968 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,230 | ₩89,738 | ₩86,771 | ₩88,361 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,564 | ₩91,409 | ₩88,014 | ₩89,417 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,551 | ₩91,128 | ₩89,163 | ₩90,192 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,573 | ₩89,578 | ₩86,410 | ₩88,909 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,214 | ₩89,190 | ₩87,118 | ₩88,495 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,748 | ₩95,231 | ₩87,292 | ₩88,201 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,559 | ₩94,229 | ₩87,559 | ₩93,427 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,907 | ₩82,868 | ₩76,907 | ₩82,013 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,857 | ₩83,857 | ₩74,461 | ₩75,249 | -10.26% | 157만 |
|---|