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 | ₩70,623 | ₩70,823 | ₩68,991 | ₩69,005 | -2.29% | 46만 |
| 2026.10.08 | ₩69,954 | ₩71,372 | ₩69,540 | ₩70,623 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,606 | ₩70,663 | ₩69,165 | ₩70,596 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,650 | ₩71,291 | ₩69,914 | ₩70,596 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,291 | ₩71,706 | ₩69,673 | ₩70,422 | -1.22% | 102만 |
| 2026.10.02 | ₩71,144 | ₩72,482 | ₩70,810 | ₩71,826 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,861 | ₩71,118 | ₩68,644 | ₩70,034 | +0.25% | 106.1만 |
| 2026.09.30 | ₩71,011 | ₩71,291 | ₩69,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,740 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩70,061 | ₩70,864 | ₩69,179 | ₩70,262 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,315 | ₩70,837 | ₩68,978 | ₩69,941 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,422 | ₩71,198 | ₩69,660 | ₩70,917 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,877 | ₩71,505 | ₩69,259 | ₩70,048 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,225 | ₩71,679 | ₩69,553 | ₩70,797 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,407 | ₩75,437 | ₩70,904 | ₩72,174 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,214 | ₩73,966 | ₩70,944 | ₩72,762 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,752 | ₩74,688 | ₩71,024 | ₩72,308 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,544 | ₩75,571 | ₩73,886 | ₩74,488 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,884 | ₩78,446 | ₩72,348 | ₩73,926 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,861 | ₩78,994 | ₩76,895 | ₩77,416 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,604 | ₩80,024 | ₩77,216 | ₩78,794 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,713 | ₩79,797 | ₩78,031 | ₩78,245 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,941 | ₩79,088 | ₩77,390 | ₩77,483 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,187 | ₩82,217 | ₩79,235 | ₩79,248 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,357 | ₩84,370 | ₩81,950 | ₩82,083 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,682 | ₩84,985 | ₩81,575 | ₩83,608 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,712 | ₩83,220 | ₩79,048 | ₩81,696 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,779 | ₩85,734 | ₩81,883 | ₩82,538 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,969 | ₩84,852 | ₩81,482 | ₩82,083 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,213 | ₩86,497 | ₩83,862 | ₩86,309 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,815 | ₩86,403 | ₩83,234 | ₩85,293 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩85,066 | ₩86,497 | ₩84,263 | ₩85,387 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,159 | ₩86,309 | ₩84,250 | ₩85,240 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩87,018 | ₩87,045 | ₩83,715 | ₩84,999 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,587 | ₩86,470 | ₩85,119 | ₩86,042 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,232 | ₩87,727 | ₩85,774 | ₩86,109 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,871 | ₩86,871 | ₩84,852 | ₩86,162 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,391 | ₩92,929 | ₩87,673 | ₩88,262 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,923 | ₩92,127 | ₩89,345 | ₩90,415 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,445 | ₩92,501 | ₩90,589 | ₩91,378 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,682 | ₩93,330 | ₩90,375 | ₩92,929 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,552 | ₩93,009 | ₩90,442 | ₩91,792 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,771 | ₩93,945 | ₩90,294 | ₩91,632 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,130 | ₩94,774 | ₩92,100 | ₩93,731 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,975 | ₩95,644 | ₩92,875 | ₩93,303 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,638 | ₩96,393 | ₩93,063 | ₩95,711 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,516 | ₩98,292 | ₩93,290 | ₩93,691 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,572 | ₩99,816 | ₩97,489 | ₩97,757 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,884 | ₩99,669 | ₩94,012 | ₩98,639 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,672 | ₩96,058 | ₩91,391 | ₩94,467 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,498 | ₩92,568 | ₩87,887 | ₩89,706 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,870 | ₩91,926 | ₩89,211 | ₩91,190 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,189 | ₩96,446 | ₩87,901 | ₩89,974 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,410 | ₩104,283 | ₩94,560 | ₩95,737 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,225 | ₩101,528 | ₩97,021 | ₩99,896 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,954 | ₩98,626 | ₩95,711 | ₩97,676 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,890 | ₩98,492 | ₩95,777 | ₩97,021 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,917 | ₩100,257 | ₩96,727 | ₩99,214 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩98,037 | ₩99,629 | ₩96,473 | ₩98,158 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,917 | ₩98,358 | ₩96,245 | ₩97,355 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩97,075 | ₩99,843 | ₩96,219 | ₩97,890 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,165 | ₩99,321 | ₩96,072 | ₩98,666 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,244 | ₩95,925 | ₩90,870 | ₩95,604 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,936 | ₩92,073 | ₩88,182 | ₩90,268 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩91,043 | ₩92,274 | ₩89,318 | ₩89,505 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,596 | ₩92,274 | ₩88,289 | ₩90,134 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,543 | ₩90,575 | ₩87,794 | ₩88,034 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,504 | ₩87,954 | ₩83,902 | ₩87,794 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩86,002 | ₩88,075 | ₩84,758 | ₩85,828 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,384 | ₩86,135 | ₩83,809 | ₩86,029 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,125 | ₩88,342 | ₩82,271 | ₩84,410 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,311 | ₩91,618 | ₩86,550 | ₩86,563 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,440 | ₩95,403 | ₩91,244 | ₩91,525 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,390 | ₩96,419 | ₩93,798 | ₩95,055 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,390 | ₩97,248 | ₩94,948 | ₩97,034 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,259 | ₩98,653 | ₩95,269 | ₩96,486 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,782 | ₩96,834 | ₩92,514 | ₩94,841 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,669 | ₩93,277 | ₩89,599 | ₩91,846 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,560 | ₩94,962 | ₩91,792 | ₩91,953 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,715 | ₩96,660 | ₩92,167 | ₩95,430 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,250 | ₩96,339 | ₩91,618 | ₩91,779 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,999 | ₩94,881 | ₩92,220 | ₩93,424 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,286 | ₩97,623 | ₩93,491 | ₩93,758 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,705 | ₩95,216 | ₩92,688 | ₩94,855 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,479 | ₩92,929 | ₩88,596 | ₩92,795 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,180 | ₩93,223 | ₩88,396 | ₩88,944 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,565 | ₩95,229 | ₩91,164 | ₩92,902 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩89,024 | ₩92,006 | ₩87,673 | ₩90,508 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,204 | ₩91,766 | ₩87,834 | ₩88,342 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,552 | ₩92,541 | ₩90,201 | ₩92,086 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,612 | ₩91,659 | ₩88,476 | ₩91,364 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,709 | ₩92,381 | ₩90,615 | ₩91,271 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,676 | ₩92,060 | ₩88,676 | ₩90,602 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,491 | ₩95,416 | ₩92,381 | ₩94,373 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,381 | ₩94,146 | ₩91,578 | ₩93,664 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,196 | ₩94,507 | ₩92,060 | ₩92,608 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,511 | ₩92,260 | ₩90,361 | ₩91,899 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,650 | ₩91,257 | ₩88,623 | ₩90,709 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,434 | ₩90,669 | ₩82,150 | ₩88,623 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,452 | ₩84,410 | ₩78,647 | ₩84,330 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,237 | ₩84,825 | ₩80,037 | ₩80,439 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,938 | ₩88,422 | ₩85,306 | ₩85,560 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,580 | ₩88,075 | ₩85,587 | ₩86,456 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,577 | ₩90,014 | ₩86,336 | ₩88,503 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,697 | ₩86,697 | ₩84,718 | ₩85,039 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,944 | ₩88,944 | ₩86,135 | ₩86,550 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,284 | ₩91,632 | ₩88,529 | ₩88,636 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,696 | ₩92,849 | ₩89,358 | ₩91,257 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩91,003 | ₩92,140 | ₩88,716 | ₩89,679 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,800 | ₩91,832 | ₩89,599 | ₩89,653 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,664 | ₩89,238 | ₩84,664 | ₩88,409 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,633 | ₩88,396 | ₩83,220 | ₩83,728 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,663 | ₩89,826 | ₩87,500 | ₩88,823 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,893 | ₩89,947 | ₩86,737 | ₩88,623 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,382 | ₩90,522 | ₩87,138 | ₩89,893 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,740 | ₩89,278 | ₩74,688 | ₩88,890 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,081 | ₩82,739 | ₩79,315 | ₩81,642 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,532 | ₩80,800 | ₩78,593 | ₩80,291 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,299 | ₩79,797 | ₩76,774 | ₩79,449 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,113 | ₩83,113 | ₩77,817 | ₩78,272 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,318 | ₩84,277 | ₩80,318 | ₩82,124 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,373 | ₩81,187 | ₩76,239 | ₩81,147 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,214 | ₩79,061 | ₩72,214 | ₩77,443 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,150 | ₩75,196 | ₩63,201 | ₩70,904 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,557 | ₩70,128 | ₩63,040 | ₩64,030 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,127 | ₩76,921 | ₩73,003 | ₩76,881 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,284 | ₩73,846 | ₩71,907 | ₩73,846 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,959 | ₩76,253 | ₩73,511 | ₩73,806 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,485 | ₩76,280 | ₩73,057 | ₩75,504 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,250 | ₩76,239 | ₩73,979 | ₩74,060 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,546 | ₩73,164 | ₩71,211 | ₩71,867 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,813 | ₩72,856 | ₩71,332 | ₩72,214 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,335 | ₩74,127 | ₩69,834 | ₩72,268 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,204 | ₩73,993 | ₩72,294 | ₩73,150 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,990 | ₩74,942 | ₩72,442 | ₩72,883 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,177 | ₩73,712 | ₩71,184 | ₩71,425 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,410 | ₩76,253 | ₩72,201 | ₩72,388 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,370 | ₩78,165 | ₩74,661 | ₩75,999 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,467 | ₩77,296 | ₩75,116 | ₩75,972 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,177 | ₩76,841 | ₩73,177 | ₩75,785 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,575 | ₩76,280 | ₩70,890 | ₩74,661 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,820 | ₩70,690 | ₩69,152 | ₩70,034 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,242 | ₩70,583 | ₩67,667 | ₩70,115 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,315 | ₩71,412 | ₩68,884 | ₩69,138 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,208 | ₩71,653 | ₩69,901 | ₩71,479 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,965 | ₩69,713 | ₩67,868 | ₩69,540 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩69,058 | ₩70,155 | ₩67,186 | ₩67,440 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,235 | ₩72,241 | ₩68,590 | ₩68,644 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,486 | ₩71,572 | ₩69,245 | ₩71,532 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,382 | ₩71,572 | ₩69,179 | ₩70,543 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,168 | ₩71,144 | ₩66,745 | ₩70,516 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,997 | ₩73,351 | ₩69,018 | ₩72,669 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,792 | ₩74,889 | ₩71,719 | ₩72,936 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,563 | ₩77,884 | ₩74,688 | ₩74,942 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩76,026 | ₩77,858 | ₩74,113 | ₩76,801 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,232 | ₩79,369 | ₩74,916 | ₩78,901 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩84,049 | ₩84,557 | ₩80,532 | ₩81,228 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,528 | ₩85,520 | ₩82,458 | ₩85,387 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,801 | ₩86,002 | ₩82,177 | ₩83,220 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,956 | ₩86,390 | ₩83,274 | ₩85,560 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,540 | ₩87,794 | ₩82,672 | ₩83,207 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,951 | ₩90,535 | ₩86,818 | ₩88,703 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,299 | ₩87,727 | ₩85,453 | ₩87,393 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,125 | ₩89,425 | ₩87,031 | ₩88,730 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,168 | ₩89,011 | ₩86,296 | ₩88,248 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,981 | ₩90,442 | ₩87,740 | ₩88,021 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,639 | ₩90,936 | ₩86,577 | ₩88,382 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,696 | ₩91,257 | ₩88,449 | ₩89,265 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,223 | ₩93,678 | ₩90,495 | ₩90,535 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,899 | ₩92,595 | ₩90,468 | ₩92,274 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,375 | ₩93,678 | ₩90,375 | ₩92,715 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,263 | ₩93,263 | ₩89,385 | ₩89,907 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,204 | ₩94,213 | ₩90,535 | ₩93,464 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,349 | ₩90,856 | ₩86,069 | ₩89,867 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,855 | ₩87,192 | ₩84,250 | ₩86,055 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,721 | ₩86,884 | ₩84,999 | ₩85,373 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,714 | ₩87,714 | ₩85,601 | ₩86,497 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,593 | ₩89,171 | ₩86,202 | ₩86,844 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,988 | ₩89,960 | ₩83,688 | ₩88,503 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,183 | ₩93,531 | ₩91,271 | ₩92,421 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,694 | ₩94,694 | ₩92,193 | ₩92,394 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,892 | ₩95,617 | ₩93,771 | ₩94,841 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩92,060 | ₩94,026 | ₩91,578 | ₩93,531 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,605 | ₩94,387 | ₩89,974 | ₩91,110 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,761 | ₩95,109 | ₩93,451 | ₩93,544 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,243 | ₩95,711 | ₩93,410 | ₩94,667 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,176 | ₩96,620 | ₩93,611 | ₩94,373 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,972 | ₩95,269 | ₩93,584 | ₩94,721 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,534 | ₩95,055 | ₩92,996 | ₩94,413 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,920 | ₩99,589 | ₩95,617 | ₩96,152 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,771 | ₩99,763 | ₩93,357 | ₩98,425 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,558 | ₩93,731 | ₩91,297 | ₩92,568 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩89,024 | ₩94,199 | ₩88,168 | ₩93,558 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,118 | ₩91,538 | ₩88,289 | ₩89,653 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,905 | ₩88,997 | ₩84,384 | ₩88,904 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,149 | ₩86,336 | ₩83,728 | ₩84,584 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,245 | ₩88,088 | ₩86,082 | ₩86,202 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,182 | ₩88,476 | ₩86,711 | ₩87,152 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,850 | ₩89,118 | ₩88,034 | ₩88,596 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,599 | ₩90,000 | ₩87,419 | ₩88,636 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,364 | ₩91,699 | ₩89,332 | ₩89,760 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,223 | ₩93,584 | ₩91,618 | ₩91,806 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,330 | ₩94,667 | ₩92,555 | ₩93,036 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,571 | ₩94,280 | ₩91,926 | ₩93,263 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩91,070 | ₩94,721 | ₩90,629 | ₩92,715 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,257 | ₩93,277 | ₩90,816 | ₩91,659 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,552 | ₩92,234 | ₩89,773 | ₩91,124 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,611 | ₩93,705 | ₩90,375 | ₩90,977 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩93,063 | ₩93,691 | ₩90,963 | ₩93,250 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,425 | ₩95,283 | ₩89,011 | ₩92,875 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,596 | ₩90,147 | ₩88,503 | ₩89,599 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,268 | ₩91,043 | ₩88,850 | ₩89,158 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩89,024 | ₩92,100 | ₩88,275 | ₩90,201 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,650 | ₩89,265 | ₩86,871 | ₩87,887 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,399 | ₩90,936 | ₩88,342 | ₩89,185 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,219 | ₩88,917 | ₩85,413 | ₩88,543 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,911 | ₩89,318 | ₩86,336 | ₩86,724 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,489 | ₩89,599 | ₩87,473 | ₩88,743 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,957 | ₩90,508 | ₩88,610 | ₩88,783 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,647 | ₩90,669 | ₩87,379 | ₩89,412 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,932 | ₩87,914 | ₩83,875 | ₩87,085 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,081 | ₩86,055 | ₩80,505 | ₩85,066 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,300 | ₩84,785 | ₩79,743 | ₩80,011 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩84,036 | ₩85,079 | ₩82,725 | ₩83,153 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,926 | ₩84,638 | ₩82,364 | ₩83,889 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,654 | ₩86,135 | ₩83,020 | ₩83,755 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,397 | ₩86,711 | ₩82,806 | ₩86,149 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,861 | ₩88,837 | ₩85,895 | ₩86,684 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,593 | ₩89,599 | ₩86,844 | ₩88,235 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,272 | ₩88,529 | ₩85,855 | ₩87,152 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,409 | ₩88,409 | ₩85,761 | ₩86,443 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,804 | ₩89,198 | ₩86,804 | ₩87,727 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,540 | ₩88,757 | ₩86,376 | ₩87,045 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩86,055 | ₩89,118 | ₩85,560 | ₩87,767 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,403 | ₩87,125 | ₩85,119 | ₩85,601 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,473 | ₩88,663 | ₩85,199 | ₩87,794 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,479 | ₩89,479 | ₩86,925 | ₩88,396 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,519 | ₩92,260 | ₩87,941 | ₩89,987 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,850 | ₩92,100 | ₩88,195 | ₩90,401 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,599 | ₩100,632 | ₩87,513 | ₩90,147 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,935 | ₩97,623 | ₩94,748 | ₩95,202 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩92,006 | ₩95,309 | ₩91,017 | ₩94,748 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,107 | ₩91,552 | ₩88,262 | ₩91,017 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,278 | ₩89,786 | ₩86,818 | ₩88,409 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,612 | ₩91,458 | ₩88,061 | ₩89,465 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,599 | ₩91,177 | ₩89,211 | ₩90,241 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,620 | ₩89,626 | ₩86,456 | ₩88,957 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,262 | ₩89,238 | ₩87,165 | ₩88,543 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,798 | ₩95,283 | ₩87,339 | ₩88,248 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,607 | ₩94,280 | ₩87,607 | ₩93,477 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,948 | ₩82,913 | ₩76,948 | ₩82,057 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,902 | ₩83,902 | ₩74,501 | ₩75,290 | -10.26% | 157만 |
|---|