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 | ₩70,569 | ₩70,769 | ₩68,939 | ₩68,952 | -2.29% | 46만 |
| 2026.10.08 | ₩69,901 | ₩71,317 | ₩69,487 | ₩70,569 | +0.96% | 90.8만 |
| 2026.10.07 | ₩69,553 | ₩70,609 | ₩69,112 | ₩70,542 | +1.42% | 78.2만 |
| 2026.10.06 | ₩70,596 | ₩71,237 | ₩69,861 | ₩70,542 | -0.08% | 69.2만 |
| 2026.10.05 | ₩71,237 | ₩71,651 | ₩69,620 | ₩70,369 | -1.22% | 102만 |
| 2026.10.02 | ₩71,090 | ₩72,426 | ₩70,756 | ₩71,772 | +0.96% | 67.9만 |
| 2026.10.01 | ₩69,807 | ₩71,063 | ₩68,591 | ₩69,981 | +0.25% | 106.1만 |
| 2026.09.30 | ₩70,956 | ₩71,237 | ₩69,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,687 |
| -1.79% |
| 86만 |
| 2026.09.29 | ₩70,008 | ₩70,809 | ₩69,126 | ₩70,208 | +0.29% | 74.8만 |
|---|
| 2026.09.28 | ₩70,262 | ₩70,783 | ₩68,925 | ₩69,887 | -0.53% | 84.4만 |
|---|
| 2026.09.25 | ₩70,369 | ₩71,144 | ₩69,607 | ₩70,863 | +0.70% | 71만 |
|---|
| 2026.09.24 | ₩70,823 | ₩71,451 | ₩69,206 | ₩69,994 | -1.17% | 84.5만 |
|---|
| 2026.09.23 | ₩71,170 | ₩71,625 | ₩69,500 | ₩70,743 | -0.60% | 78.7만 |
|---|
| 2026.09.22 | ₩74,351 | ₩75,380 | ₩70,850 | ₩72,119 | -3.00% | 99.7만 |
|---|
| 2026.09.21 | ₩72,159 | ₩73,910 | ₩70,890 | ₩72,707 | +0.76% | 125.6만 |
|---|
| 2026.09.18 | ₩73,696 | ₩74,631 | ₩70,970 | ₩72,253 | -1.96% | 138.4만 |
|---|
| 2026.09.17 | ₩75,486 | ₩75,513 | ₩73,829 | ₩74,431 | -1.40% | 66.4만 |
|---|
| 2026.09.16 | ₩77,825 | ₩78,386 | ₩72,293 | ₩73,870 | -5.08% | 126.9만 |
|---|
| 2026.09.15 | ₩78,800 | ₩78,934 | ₩76,836 | ₩77,357 | -1.83% | 55.6만 |
|---|
| 2026.09.14 | ₩77,544 | ₩79,963 | ₩77,157 | ₩78,734 | +1.53% | 78.6만 |
|---|
| 2026.09.11 | ₩78,653 | ₩79,736 | ₩77,972 | ₩78,186 | -0.59% | 57.6만 |
|---|
| 2026.09.10 | ₩78,881 | ₩79,028 | ₩77,331 | ₩77,424 | -1.85% | 85만 |
|---|
| 2026.09.09 | ₩81,126 | ₩82,154 | ₩79,175 | ₩79,188 | -2.39% | 67.5만 |
|---|
| 2026.09.08 | ₩84,293 | ₩84,306 | ₩81,887 | ₩82,021 | -2.69% | 58.6만 |
|---|
| 2026.09.04 | ₩81,620 | ₩84,921 | ₩81,513 | ₩83,544 | +2.36% | 53.7만 |
|---|
| 2026.09.03 | ₩82,649 | ₩83,157 | ₩78,988 | ₩81,633 | -1.23% | 81만 |
|---|
| 2026.09.02 | ₩82,716 | ₩85,669 | ₩81,820 | ₩82,475 | -0.29% | 67만 |
|---|
| 2026.09.01 | ₩83,905 | ₩84,787 | ₩81,420 | ₩82,021 | -2.25% | 71.1만 |
|---|
| 2026.08.31 | ₩85,148 | ₩86,431 | ₩83,798 | ₩86,244 | +1.29% | 73.5만 |
|---|
| 2026.08.28 | ₩85,749 | ₩86,337 | ₩83,170 | ₩85,228 | -0.61% | 99.3만 |
|---|
| 2026.08.27 | ₩85,001 | ₩86,431 | ₩84,199 | ₩85,321 | +0.38% | 121.2만 |
|---|
| 2026.08.26 | ₩85,094 | ₩86,244 | ₩84,186 | ₩85,174 | +0.09% | 81.3만 |
|---|
| 2026.08.25 | ₩86,952 | ₩86,978 | ₩83,651 | ₩84,934 | -2.32% | 112만 |
|---|
| 2026.08.24 | ₩85,522 | ₩86,404 | ₩85,054 | ₩85,976 | +0.53% | 61.1만 |
|---|
| 2026.08.21 | ₩87,166 | ₩87,660 | ₩85,709 | ₩86,043 | -1.29% | 71.4만 |
|---|
| 2026.08.20 | ₩86,805 | ₩86,805 | ₩84,787 | ₩86,097 | -0.82% | 69.2만 |
|---|
| 2026.08.19 | ₩91,321 | ₩92,858 | ₩87,607 | ₩88,194 | -3.42% | 61.9만 |
|---|
| 2026.08.18 | ₩90,854 | ₩92,056 | ₩89,277 | ₩90,346 | -0.56% | 41.9만 |
|---|
| 2026.08.17 | ₩91,375 | ₩92,430 | ₩90,520 | ₩91,308 | -0.07% | 73.2만 |
|---|
| 2026.08.14 | ₩90,613 | ₩93,259 | ₩90,306 | ₩92,858 | +2.48% | 104.3만 |
|---|
| 2026.08.13 | ₩91,482 | ₩92,938 | ₩90,373 | ₩91,722 | +0.26% | 103만 |
|---|
| 2026.08.12 | ₩93,700 | ₩93,874 | ₩90,226 | ₩91,562 | -2.28% | 48만 |
|---|
| 2026.08.11 | ₩93,059 | ₩94,702 | ₩92,030 | ₩93,660 | +0.65% | 77.9만 |
|---|
| 2026.08.10 | ₩94,903 | ₩95,571 | ₩92,805 | ₩93,232 | -1.76% | 56.3만 |
|---|
| 2026.08.07 | ₩93,566 | ₩96,319 | ₩92,992 | ₩95,638 | +2.21% | 55.4만 |
|---|
| 2026.08.06 | ₩97,442 | ₩98,217 | ₩93,219 | ₩93,620 | -3.92% | 74.9만 |
|---|
| 2026.08.05 | ₩98,497 | ₩99,740 | ₩97,415 | ₩97,682 | -0.83% | 77.1만 |
|---|
| 2026.08.04 | ₩95,811 | ₩99,593 | ₩93,940 | ₩98,564 | +2.87% | 86.2만 |
|---|
| 2026.08.03 | ₩91,602 | ₩95,985 | ₩91,321 | ₩94,395 | +3.05% | 116.9만 |
|---|
| 2026.07.31 | ₩91,428 | ₩92,497 | ₩87,820 | ₩89,638 | -1.96% | 89.2만 |
|---|
| 2026.07.30 | ₩90,800 | ₩91,856 | ₩89,143 | ₩91,121 | +0.35% | 75.3만 |
|---|
| 2026.07.29 | ₩95,116 | ₩96,373 | ₩87,834 | ₩89,905 | -5.48% | 162.4만 |
|---|
| 2026.07.28 | ₩102,332 | ₩104,203 | ₩94,488 | ₩95,664 | -6.52% | 176.5만 |
|---|
| 2026.07.27 | ₩98,150 | ₩101,450 | ₩96,947 | ₩99,820 | +1.70% | 119.3만 |
|---|
| 2026.07.24 | ₩96,880 | ₩98,551 | ₩95,638 | ₩97,602 | +0.74% | 67.1만 |
|---|
| 2026.07.23 | ₩97,816 | ₩98,417 | ₩95,704 | ₩96,947 | -0.89% | 63.9만 |
|---|
| 2026.07.22 | ₩97,842 | ₩100,181 | ₩96,653 | ₩99,139 | +1.32% | 60.4만 |
|---|
| 2026.07.21 | ₩97,963 | ₩99,553 | ₩96,399 | ₩98,083 | +0.12% | 63.1만 |
|---|
| 2026.07.20 | ₩97,842 | ₩98,283 | ₩96,172 | ₩97,281 | -0.57% | 61.3만 |
|---|
| 2026.07.17 | ₩97,001 | ₩99,767 | ₩96,145 | ₩97,816 | +0.84% | 95.8만 |
|---|
| 2026.07.16 | ₩96,092 | ₩99,246 | ₩95,998 | ₩98,591 | +2.60% | 70.1만 |
|---|
| 2026.07.15 | ₩91,174 | ₩95,851 | ₩90,800 | ₩95,531 | +4.78% | 79.9만 |
|---|
| 2026.07.14 | ₩90,867 | ₩92,003 | ₩88,114 | ₩90,199 | -0.74% | 60.1만 |
|---|
| 2026.07.13 | ₩90,974 | ₩92,203 | ₩89,250 | ₩89,437 | -1.69% | 55.3만 |
|---|
| 2026.07.10 | ₩88,529 | ₩92,203 | ₩88,221 | ₩90,065 | +1.74% | 52.7만 |
|---|
| 2026.07.09 | ₩88,475 | ₩90,506 | ₩87,727 | ₩87,967 | -0.57% | 71.2만 |
|---|
| 2026.07.08 | ₩84,440 | ₩87,887 | ₩83,838 | ₩87,727 | +3.89% | 79.5만 |
|---|
| 2026.07.07 | ₩85,936 | ₩88,007 | ₩84,693 | ₩85,762 | -0.20% | 82.5만 |
|---|
| 2026.07.06 | ₩84,319 | ₩86,070 | ₩83,745 | ₩85,963 | +1.95% | 97.8만 |
|---|
| 2026.07.02 | ₩87,059 | ₩88,275 | ₩82,208 | ₩84,346 | -3.12% | 106.9만 |
|---|
| 2026.07.01 | ₩91,241 | ₩91,549 | ₩86,484 | ₩86,497 | -5.20% | 79.9만 |
|---|
| 2026.06.30 | ₩94,368 | ₩95,330 | ₩91,174 | ₩91,455 | -3.09% | 76.5만 |
|---|
| 2026.06.29 | ₩95,317 | ₩96,346 | ₩93,727 | ₩94,983 | -0.35% | 65.3만 |
|---|
| 2026.06.26 | ₩95,317 | ₩97,174 | ₩94,876 | ₩96,960 | +1.72% | 254.1만 |
|---|
| 2026.06.25 | ₩96,185 | ₩98,577 | ₩95,197 | ₩96,413 | +0.24% | 61.7만 |
|---|
| 2026.06.24 | ₩92,711 | ₩96,760 | ₩92,444 | ₩94,769 | +2.22% | 83.6만 |
|---|
| 2026.06.23 | ₩90,600 | ₩93,206 | ₩89,531 | ₩91,776 | +1.30% | 62.4만 |
|---|
| 2026.06.22 | ₩94,488 | ₩94,889 | ₩91,722 | ₩91,883 | -2.76% | 171.7만 |
|---|
| 2026.06.18 | ₩92,644 | ₩96,586 | ₩92,096 | ₩95,357 | +2.93% | 105.5만 |
|---|
| 2026.06.17 | ₩93,179 | ₩96,266 | ₩91,549 | ₩91,709 | -1.58% | 79.7만 |
|---|
| 2026.06.16 | ₩93,927 | ₩94,809 | ₩92,150 | ₩93,353 | -0.61% | 66.8만 |
|---|
| 2026.06.15 | ₩96,212 | ₩97,548 | ₩93,419 | ₩93,687 | -2.62% | 81.5만 |
|---|
| 2026.06.12 | ₩93,633 | ₩95,143 | ₩92,618 | ₩94,782 | +1.23% | 60.2만 |
|---|
| 2026.06.11 | ₩89,410 | ₩92,858 | ₩88,529 | ₩92,724 | +3.71% | 56.2만 |
|---|
| 2026.06.10 | ₩92,110 | ₩93,152 | ₩88,328 | ₩88,876 | -3.51% | 92.9만 |
|---|
| 2026.06.09 | ₩91,495 | ₩95,156 | ₩91,094 | ₩92,831 | +1.46% | 80.2만 |
|---|
| 2026.06.08 | ₩88,956 | ₩91,936 | ₩87,607 | ₩90,439 | +1.67% | 52.6만 |
|---|
| 2026.06.05 | ₩91,134 | ₩91,696 | ₩87,767 | ₩88,275 | -3.14% | 76.7만 |
|---|
| 2026.06.04 | ₩91,482 | ₩92,471 | ₩90,132 | ₩92,016 | +0.58% | 79.9만 |
|---|
| 2026.06.03 | ₩89,544 | ₩91,589 | ₩88,408 | ₩91,295 | +1.95% | 52.9만 |
|---|
| 2026.06.02 | ₩90,640 | ₩92,310 | ₩90,546 | ₩91,201 | +0.62% | 55.2만 |
|---|
| 2026.06.01 | ₩88,609 | ₩91,990 | ₩88,609 | ₩90,533 | +2.17% | 97.9만 |
|---|
| 2026.05.29 | ₩93,419 | ₩95,344 | ₩92,310 | ₩94,301 | +0.94% | 112.9만 |
|---|
| 2026.05.28 | ₩92,310 | ₩94,074 | ₩91,508 | ₩93,593 | +1.39% | 55.8만 |
|---|
| 2026.05.27 | ₩93,125 | ₩94,435 | ₩91,990 | ₩92,537 | -0.63% | 91.7만 |
|---|
| 2026.05.26 | ₩91,442 | ₩92,190 | ₩90,292 | ₩91,829 | +0.42% | 80.9만 |
|---|
| 2026.05.22 | ₩88,582 | ₩91,188 | ₩88,555 | ₩90,640 | +2.32% | 65.6만 |
|---|
| 2026.05.21 | ₩83,371 | ₩90,600 | ₩82,088 | ₩88,555 | +6.22% | 143.3만 |
|---|
| 2026.05.20 | ₩80,391 | ₩84,346 | ₩78,587 | ₩84,266 | +4.82% | 88.3만 |
|---|
| 2026.05.19 | ₩84,172 | ₩84,760 | ₩79,976 | ₩80,377 | -4.51% | 103.4만 |
|---|
| 2026.05.18 | ₩86,872 | ₩88,355 | ₩85,241 | ₩85,495 | -1.58% | 59.3만 |
|---|
| 2026.05.15 | ₩87,513 | ₩88,007 | ₩85,522 | ₩86,391 | -1.28% | 75.3만 |
|---|
| 2026.05.14 | ₩86,511 | ₩89,945 | ₩86,270 | ₩88,435 | +2.22% | 81.3만 |
|---|
| 2026.05.13 | ₩86,631 | ₩86,631 | ₩84,653 | ₩84,974 | -1.91% | 57.9만 |
|---|
| 2026.05.12 | ₩88,876 | ₩88,876 | ₩86,070 | ₩86,484 | -2.69% | 66.8만 |
|---|
| 2026.05.11 | ₩91,214 | ₩91,562 | ₩88,462 | ₩88,569 | -2.90% | 73.5만 |
|---|
| 2026.05.08 | ₩90,627 | ₩92,778 | ₩89,290 | ₩91,188 | +0.62% | 69.4만 |
|---|
| 2026.05.07 | ₩90,934 | ₩92,070 | ₩88,649 | ₩89,611 | -1.45% | 103.6만 |
|---|
| 2026.05.06 | ₩89,731 | ₩91,762 | ₩89,531 | ₩89,584 | -0.16% | 77.8만 |
|---|
| 2026.05.05 | ₩84,600 | ₩89,170 | ₩84,600 | ₩88,341 | +4.42% | 77.9만 |
|---|
| 2026.05.04 | ₩87,566 | ₩88,328 | ₩83,157 | ₩83,664 | -4.46% | 77.8만 |
|---|
| 2026.05.01 | ₩88,595 | ₩89,758 | ₩87,433 | ₩88,756 | +0.18% | 93.3만 |
|---|
| 2026.04.30 | ₩89,825 | ₩89,878 | ₩86,671 | ₩88,555 | -1.41% | 126.9만 |
|---|
| 2026.04.29 | ₩88,315 | ₩90,453 | ₩87,072 | ₩89,825 | +1.71% | 187.5만 |
|---|
| 2026.04.28 | ₩78,680 | ₩89,210 | ₩74,631 | ₩88,823 | +12.89% | 418.6만 |
|---|
| 2026.04.27 | ₩81,019 | ₩82,676 | ₩79,255 | ₩81,580 | +0.69% | 249.7만 |
|---|
| 2026.04.24 | ₩80,471 | ₩80,738 | ₩78,533 | ₩80,230 | -0.30% | 156.1만 |
|---|
| 2026.04.23 | ₩78,239 | ₩79,736 | ₩76,716 | ₩79,388 | +1.47% | 85.6만 |
|---|
| 2026.04.22 | ₩83,050 | ₩83,050 | ₩77,758 | ₩78,212 | -5.82% | 88.7만 |
|---|
| 2026.04.21 | ₩80,257 | ₩84,212 | ₩80,257 | ₩82,061 | +2.25% | 173.7만 |
|---|
| 2026.04.20 | ₩76,315 | ₩81,126 | ₩76,181 | ₩81,085 | +6.25% | 172.3만 |
|---|
| 2026.04.17 | ₩72,159 | ₩79,001 | ₩72,159 | ₩77,384 | +7.24% | 181.8만 |
|---|
| 2026.04.16 | ₩64,101 | ₩75,139 | ₩63,153 | ₩70,850 | +10.53% | 582.3만 |
|---|
| 2026.04.15 | ₩66,507 | ₩70,075 | ₩62,992 | ₩63,981 | -3.80% | 595.6만 |
|---|
| 2026.04.14 | ₩74,070 | ₩76,863 | ₩72,948 | ₩76,823 | +3.72% | 219.9만 |
|---|
| 2026.04.13 | ₩73,228 | ₩73,789 | ₩71,852 | ₩73,789 | +0.77% | 151.6만 |
|---|
| 2026.04.10 | ₩75,901 | ₩76,195 | ₩73,455 | ₩73,749 | -2.83% | 65.3만 |
|---|
| 2026.04.09 | ₩73,429 | ₩76,221 | ₩73,001 | ₩75,446 | +2.75% | 89.3만 |
|---|
| 2026.04.08 | ₩75,192 | ₩76,181 | ₩73,923 | ₩74,003 | -1.58% | 155만 |
|---|
| 2026.04.07 | ₩71,491 | ₩73,108 | ₩71,157 | ₩71,812 | +0.45% | 114.8만 |
|---|
| 2026.04.06 | ₩71,758 | ₩72,801 | ₩71,277 | ₩72,159 | +0.56% | 80.5만 |
|---|
| 2026.04.02 | ₩72,279 | ₩74,070 | ₩69,781 | ₩72,213 | -0.09% | 130.6만 |
|---|
| 2026.04.01 | ₩73,148 | ₩73,936 | ₩72,239 | ₩73,095 | -0.07% | 182.4만 |
|---|
| 2026.03.31 | ₩72,934 | ₩74,885 | ₩72,386 | ₩72,827 | -0.15% | 196.1만 |
|---|
| 2026.03.30 | ₩73,121 | ₩73,656 | ₩71,130 | ₩71,371 | -2.39% | 90.4만 |
|---|
| 2026.03.27 | ₩75,353 | ₩76,195 | ₩72,146 | ₩72,333 | -4.01% | 152.9만 |
|---|
| 2026.03.26 | ₩75,313 | ₩78,106 | ₩74,605 | ₩75,941 | +0.83% | 65.6만 |
|---|
| 2026.03.25 | ₩76,408 | ₩77,237 | ₩75,059 | ₩75,914 | -0.65% | 81.2만 |
|---|
| 2026.03.24 | ₩73,121 | ₩76,783 | ₩73,121 | ₩75,727 | +3.56% | 94.8만 |
|---|
| 2026.03.23 | ₩72,520 | ₩76,221 | ₩70,836 | ₩74,605 | +2.87% | 132만 |
|---|
| 2026.03.20 | ₩69,767 | ₩70,636 | ₩69,099 | ₩69,981 | +0.31% | 128.8만 |
|---|
| 2026.03.19 | ₩68,190 | ₩70,529 | ₩67,616 | ₩70,061 | +2.74% | 85.3만 |
|---|
| 2026.03.18 | ₩70,262 | ₩71,357 | ₩68,832 | ₩69,086 | -1.67% | 77.4만 |
|---|
| 2026.03.17 | ₩70,155 | ₩71,598 | ₩69,847 | ₩71,424 | +1.81% | 81.7만 |
|---|
| 2026.03.16 | ₩68,912 | ₩69,660 | ₩67,816 | ₩69,487 | +0.83% | 111.7만 |
|---|
| 2026.03.13 | ₩69,005 | ₩70,101 | ₩67,135 | ₩67,389 | -2.34% | 95.1만 |
|---|
| 2026.03.12 | ₩70,181 | ₩72,186 | ₩68,538 | ₩68,591 | -2.27% | 107.7만 |
|---|
| 2026.03.11 | ₩69,433 | ₩71,518 | ₩69,193 | ₩71,478 | +2.94% | 116.4만 |
|---|
| 2026.03.10 | ₩70,328 | ₩71,518 | ₩69,126 | ₩70,489 | +0.23% | 76.3만 |
|---|
| 2026.03.09 | ₩70,115 | ₩71,090 | ₩66,694 | ₩70,462 | +0.50% | 164.6만 |
|---|
| 2026.03.06 | ₩70,943 | ₩73,295 | ₩68,965 | ₩72,613 | +2.35% | 100.6만 |
|---|
| 2026.03.05 | ₩73,736 | ₩74,832 | ₩71,665 | ₩72,881 | -1.16% | 117.6만 |
|---|
| 2026.03.04 | ₩77,504 | ₩77,825 | ₩74,631 | ₩74,885 | -3.38% | 65.5만 |
|---|
| 2026.03.03 | ₩75,968 | ₩77,798 | ₩74,057 | ₩76,743 | +1.02% | 126.4만 |
|---|
| 2026.03.02 | ₩78,172 | ₩79,308 | ₩74,858 | ₩78,841 | +0.85% | 98만 |
|---|
| 2026.02.27 | ₩83,985 | ₩84,493 | ₩80,471 | ₩81,166 | -3.36% | 101.2만 |
|---|
| 2026.02.26 | ₩83,464 | ₩85,455 | ₩82,395 | ₩85,321 | +2.23% | 59.4만 |
|---|
| 2026.02.25 | ₩85,736 | ₩85,936 | ₩82,114 | ₩83,157 | -3.01% | 92.6만 |
|---|
| 2026.02.24 | ₩83,892 | ₩86,324 | ₩83,210 | ₩85,495 | +1.91% | 68.7만 |
|---|
| 2026.02.23 | ₩87,473 | ₩87,727 | ₩82,609 | ₩83,143 | -4.95% | 85.7만 |
|---|
| 2026.02.20 | ₩86,885 | ₩90,466 | ₩86,751 | ₩88,635 | +2.01% | 119.9만 |
|---|
| 2026.02.19 | ₩87,232 | ₩87,660 | ₩85,388 | ₩87,326 | +0.11% | 84.7만 |
|---|
| 2026.02.18 | ₩87,059 | ₩89,357 | ₩86,965 | ₩88,662 | +1.84% | 70.4만 |
|---|
| 2026.02.17 | ₩88,101 | ₩88,943 | ₩86,230 | ₩88,181 | +0.09% | 62.7만 |
|---|
| 2026.02.13 | ₩87,914 | ₩90,373 | ₩87,673 | ₩87,954 | +0.05% | 70.5만 |
|---|
| 2026.02.12 | ₩89,571 | ₩90,867 | ₩86,511 | ₩88,315 | -1.40% | 69.9만 |
|---|
| 2026.02.11 | ₩90,627 | ₩91,188 | ₩88,382 | ₩89,197 | -1.58% | 82.5만 |
|---|
| 2026.02.10 | ₩93,152 | ₩93,606 | ₩90,426 | ₩90,466 | -2.88% | 82.9만 |
|---|
| 2026.02.09 | ₩91,829 | ₩92,524 | ₩90,399 | ₩92,203 | +0.41% | 58.1만 |
|---|
| 2026.02.06 | ₩90,306 | ₩93,606 | ₩90,306 | ₩92,644 | +2.59% | 62.4만 |
|---|
| 2026.02.05 | ₩93,192 | ₩93,192 | ₩89,317 | ₩89,838 | -3.60% | 55.4만 |
|---|
| 2026.02.04 | ₩91,134 | ₩94,141 | ₩90,466 | ₩93,393 | +2.48% | 83.5만 |
|---|
| 2026.02.03 | ₩86,284 | ₩90,787 | ₩86,003 | ₩89,798 | +4.07% | 93.9만 |
|---|
| 2026.02.02 | ₩85,789 | ₩87,125 | ₩84,186 | ₩85,990 | +0.23% | 190.2만 |
|---|
| 2026.01.30 | ₩85,656 | ₩86,818 | ₩84,934 | ₩85,308 | -0.41% | 260.9만 |
|---|
| 2026.01.29 | ₩87,647 | ₩87,647 | ₩85,535 | ₩86,431 | -1.39% | 142.3만 |
|---|
| 2026.01.28 | ₩87,526 | ₩89,103 | ₩86,137 | ₩86,778 | -0.85% | 134.2만 |
|---|
| 2026.01.27 | ₩85,923 | ₩89,892 | ₩83,624 | ₩88,435 | +2.92% | 256.9만 |
|---|
| 2026.01.26 | ₩93,112 | ₩93,459 | ₩91,201 | ₩92,350 | -0.82% | 119.3만 |
|---|
| 2026.01.23 | ₩94,622 | ₩94,622 | ₩92,123 | ₩92,324 | -2.43% | 57.7만 |
|---|
| 2026.01.22 | ₩93,820 | ₩95,544 | ₩93,700 | ₩94,769 | +1.01% | 60.4만 |
|---|
| 2026.01.21 | ₩91,990 | ₩93,954 | ₩91,508 | ₩93,459 | +1.60% | 52.8만 |
|---|
| 2026.01.20 | ₩91,535 | ₩94,315 | ₩89,905 | ₩91,041 | -0.54% | 86.2만 |
|---|
| 2026.01.16 | ₩94,689 | ₩95,036 | ₩93,379 | ₩93,473 | -1.28% | 60만 |
|---|
| 2026.01.15 | ₩95,170 | ₩95,638 | ₩93,339 | ₩94,595 | -0.60% | 58.3만 |
|---|
| 2026.01.14 | ₩95,103 | ₩96,546 | ₩93,540 | ₩94,301 | -0.84% | 43.5만 |
|---|
| 2026.01.13 | ₩93,900 | ₩95,197 | ₩93,513 | ₩94,649 | +0.80% | 68.8만 |
|---|
| 2026.01.12 | ₩94,462 | ₩94,983 | ₩92,925 | ₩94,341 | -0.13% | 93.5만 |
|---|
| 2026.01.09 | ₩98,845 | ₩99,513 | ₩95,544 | ₩96,079 | -2.80% | 75.6만 |
|---|
| 2026.01.08 | ₩93,700 | ₩99,686 | ₩93,286 | ₩98,350 | +4.96% | 169.9만 |
|---|
| 2026.01.07 | ₩93,486 | ₩93,660 | ₩91,228 | ₩92,497 | -1.06% | 121.2만 |
|---|
| 2026.01.06 | ₩88,956 | ₩94,128 | ₩88,101 | ₩93,486 | +5.09% | 99.8만 |
|---|
| 2026.01.05 | ₩89,050 | ₩91,468 | ₩88,221 | ₩89,584 | +0.60% | 67.2만 |
|---|
| 2026.01.02 | ₩84,840 | ₩88,929 | ₩84,319 | ₩88,836 | +4.71% | 105.2만 |
|---|
| 2025.12.31 | ₩86,083 | ₩86,270 | ₩83,664 | ₩84,520 | -1.82% | 85.4만 |
|---|
| 2025.12.30 | ₩87,179 | ₩88,021 | ₩86,016 | ₩86,137 | -1.20% | 58.3만 |
|---|
| 2025.12.29 | ₩88,114 | ₩88,408 | ₩86,644 | ₩87,085 | -1.17% | 62.7만 |
|---|
| 2025.12.26 | ₩88,782 | ₩89,050 | ₩87,967 | ₩88,529 | -0.29% | 34.2만 |
|---|
| 2025.12.24 | ₩89,531 | ₩89,932 | ₩87,353 | ₩88,569 | -1.07% | 35.3만 |
|---|
| 2025.12.23 | ₩91,295 | ₩91,629 | ₩89,264 | ₩89,691 | -1.76% | 57.1만 |
|---|
| 2025.12.22 | ₩93,152 | ₩93,513 | ₩91,549 | ₩91,736 | -1.52% | 128만 |
|---|
| 2025.12.19 | ₩93,259 | ₩94,595 | ₩92,484 | ₩92,965 | -0.32% | 151.7만 |
|---|
| 2025.12.18 | ₩93,500 | ₩94,208 | ₩91,856 | ₩93,192 | -0.33% | 62.1만 |
|---|
| 2025.12.17 | ₩91,001 | ₩94,649 | ₩90,560 | ₩92,644 | +1.81% | 100.6만 |
|---|
| 2025.12.16 | ₩91,188 | ₩93,206 | ₩90,747 | ₩91,589 | +0.44% | 88만 |
|---|
| 2025.12.15 | ₩91,482 | ₩92,163 | ₩89,704 | ₩91,054 | -0.47% | 85.9만 |
|---|
| 2025.12.12 | ₩93,540 | ₩93,633 | ₩90,306 | ₩90,907 | -2.81% | 93.5만 |
|---|
| 2025.12.11 | ₩92,992 | ₩93,620 | ₩90,894 | ₩93,179 | +0.20% | 63.5만 |
|---|
| 2025.12.10 | ₩89,357 | ₩95,210 | ₩88,943 | ₩92,805 | +3.86% | 124.6만 |
|---|
| 2025.12.09 | ₩88,529 | ₩90,079 | ₩88,435 | ₩89,531 | +1.13% | 64.5만 |
|---|
| 2025.12.08 | ₩90,199 | ₩90,974 | ₩88,782 | ₩89,090 | -1.23% | 69.6만 |
|---|
| 2025.12.05 | ₩88,956 | ₩92,030 | ₩88,208 | ₩90,132 | +1.32% | 128.5만 |
|---|
| 2025.12.04 | ₩88,582 | ₩89,197 | ₩86,805 | ₩87,820 | -0.86% | 76.4만 |
|---|
| 2025.12.03 | ₩89,330 | ₩90,867 | ₩88,275 | ₩89,117 | -0.24% | 80.6만 |
|---|
| 2025.12.02 | ₩87,152 | ₩88,849 | ₩85,348 | ₩88,475 | +1.52% | 67.8만 |
|---|
| 2025.12.01 | ₩86,845 | ₩89,250 | ₩86,270 | ₩86,658 | -0.22% | 86.9만 |
|---|
| 2025.11.28 | ₩88,422 | ₩89,531 | ₩87,406 | ₩88,676 | +0.29% | 46.6만 |
|---|
| 2025.11.26 | ₩88,889 | ₩90,439 | ₩88,542 | ₩88,716 | -0.20% | 95만 |
|---|
| 2025.11.25 | ₩87,580 | ₩90,600 | ₩87,313 | ₩89,344 | +2.01% | 97.6만 |
|---|
| 2025.11.24 | ₩84,867 | ₩87,847 | ₩83,811 | ₩87,019 | +2.54% | 63.5만 |
|---|
| 2025.11.21 | ₩81,019 | ₩85,990 | ₩80,444 | ₩85,001 | +4.92% | 102.9만 |
|---|
| 2025.11.20 | ₩83,237 | ₩84,720 | ₩79,682 | ₩79,950 | -3.95% | 151.7만 |
|---|
| 2025.11.19 | ₩83,972 | ₩85,014 | ₩82,662 | ₩83,090 | -1.05% | 48.5만 |
|---|
| 2025.11.18 | ₩82,863 | ₩84,573 | ₩82,301 | ₩83,825 | +1.16% | 53.3만 |
|---|
| 2025.11.17 | ₩85,589 | ₩86,070 | ₩82,956 | ₩83,691 | -2.22% | 83만 |
|---|
| 2025.11.14 | ₩84,333 | ₩86,644 | ₩82,742 | ₩86,083 | +2.08% | 62.3만 |
|---|
| 2025.11.13 | ₩87,794 | ₩88,769 | ₩85,829 | ₩86,618 | -1.34% | 63.4만 |
|---|
| 2025.11.12 | ₩87,526 | ₩89,531 | ₩86,778 | ₩88,168 | +0.73% | 85.4만 |
|---|
| 2025.11.11 | ₩87,206 | ₩88,462 | ₩85,789 | ₩87,085 | -0.14% | 121.8만 |
|---|
| 2025.11.10 | ₩88,341 | ₩88,341 | ₩85,696 | ₩86,377 | -2.22% | 83.4만 |
|---|
| 2025.11.07 | ₩86,738 | ₩89,130 | ₩86,738 | ₩87,660 | +1.06% | 69.4만 |
|---|
| 2025.11.06 | ₩87,473 | ₩88,689 | ₩86,310 | ₩86,978 | -0.57% | 54만 |
|---|
| 2025.11.05 | ₩85,990 | ₩89,050 | ₩85,495 | ₩87,700 | +1.99% | 78.1만 |
|---|
| 2025.11.04 | ₩86,337 | ₩87,059 | ₩85,054 | ₩85,535 | -0.93% | 82.3만 |
|---|
| 2025.11.03 | ₩87,406 | ₩88,595 | ₩85,134 | ₩87,727 | +0.37% | 163.2만 |
|---|
| 2025.10.31 | ₩89,410 | ₩89,410 | ₩86,858 | ₩88,328 | -1.21% | 138.7만 |
|---|
| 2025.10.30 | ₩89,451 | ₩92,190 | ₩87,874 | ₩89,918 | +0.52% | 97.5만 |
|---|
| 2025.10.29 | ₩88,782 | ₩92,030 | ₩88,128 | ₩90,333 | +1.75% | 138.2만 |
|---|
| 2025.10.28 | ₩98,524 | ₩100,555 | ₩87,446 | ₩90,079 | -8.57% | 226.3만 |
|---|
| 2025.10.27 | ₩94,863 | ₩97,548 | ₩94,675 | ₩95,130 | +0.28% | 172.2만 |
|---|
| 2025.10.24 | ₩91,936 | ₩95,237 | ₩90,947 | ₩94,675 | +2.98% | 152.9만 |
|---|
| 2025.10.23 | ₩90,039 | ₩91,482 | ₩88,194 | ₩90,947 | +1.01% | 117.3만 |
|---|
| 2025.10.22 | ₩89,210 | ₩89,718 | ₩86,751 | ₩88,341 | -0.97% | 112.6만 |
|---|
| 2025.10.21 | ₩89,544 | ₩91,388 | ₩87,994 | ₩89,397 | -0.16% | 262.7만 |
|---|
| 2025.10.20 | ₩89,531 | ₩91,108 | ₩89,143 | ₩90,172 | +0.72% | 102.5만 |
|---|
| 2025.10.17 | ₩87,553 | ₩89,557 | ₩86,391 | ₩88,889 | +1.53% | 123.1만 |
|---|
| 2025.10.16 | ₩88,194 | ₩89,170 | ₩87,099 | ₩88,475 | +0.32% | 98.5만 |
|---|
| 2025.10.15 | ₩93,727 | ₩95,210 | ₩87,272 | ₩88,181 | -5.92% | 179.9만 |
|---|
| 2025.10.14 | ₩87,540 | ₩94,208 | ₩87,540 | ₩93,406 | +6.70% | 419.5만 |
|---|
| 2025.10.13 | ₩76,890 | ₩82,849 | ₩76,890 | ₩81,994 | +6.64% | 161.6만 |
|---|
| 2025.10.10 | ₩83,838 | ₩83,838 | ₩74,444 | ₩75,233 | -10.26% | 157만 |
|---|