시장 데이터를 불러오는 중
전체 종목
Polar Power, Inc. - Common Stock 과거 주가
Polar Power, Inc. - Common Stock · POLA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polar Power, Inc. - Common Stock · POLA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,448 | ₩1,650 | ₩1,395 | ₩1,529 | +5.56% | 27.9만 |
| 2026.10.08 | ₩1,529 | ₩1,529 | ₩1,448 | ₩1,448 | -5.26% | 5.7만 |
| 2026.10.07 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,542 | +1.77% | 4.5만 |
| 2026.10.06 | ₩1,556 | ₩1,583 | ₩1,502 | ₩1,529 | -1.72% | 6만 |
| 2026.10.05 | ₩1,569 | ₩1,596 | ₩1,515 | ₩1,542 | -1.71% | 34.1만 |
| 2026.10.02 | ₩1,583 | ₩1,583 | ₩1,475 | ₩1,556 | -1.69% | 3.9만 |
| 2026.10.01 | ₩1,609 | ₩1,609 | ₩1,435 | ₩1,502 | -6.67% | 10.6만 |
| 2026.09.30 | ₩1,650 | ₩1,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,623 |
| -1.63% |
| 7.9만 |
| 2026.09.29 | ₩1,717 | ₩1,770 | ₩1,502 | ₩1,650 | -3.91% | 154.8만 |
|---|
| 2026.09.28 | ₩1,730 | ₩1,770 | ₩1,676 | ₩1,690 | -2.33% | 9.8만 |
|---|
| 2026.09.25 | ₩1,743 | ₩1,797 | ₩1,703 | ₩1,757 | +0.77% | 6만 |
|---|
| 2026.09.24 | ₩1,757 | ₩1,811 | ₩1,717 | ₩1,743 | -0.76% | 6.8만 |
|---|
| 2026.09.23 | ₩1,757 | ₩1,811 | ₩1,717 | ₩1,770 | +0.76% | 11.5만 |
|---|
| 2026.09.22 | ₩1,690 | ₩1,824 | ₩1,676 | ₩1,797 | +6.35% | 11.8만 |
|---|
| 2026.09.21 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,676 | -3.10% | 4.1만 |
|---|
| 2026.09.18 | ₩1,690 | ₩1,730 | ₩1,663 | ₩1,676 | -0.79% | 3.2만 |
|---|
| 2026.09.17 | ₩1,690 | ₩1,757 | ₩1,663 | ₩1,717 | +1.59% | 6.6만 |
|---|
| 2026.09.16 | ₩1,717 | ₩1,757 | ₩1,663 | ₩1,676 | -2.34% | 4.4만 |
|---|
| 2026.09.15 | ₩1,730 | ₩1,770 | ₩1,650 | ₩1,676 | -3.10% | 9.5만 |
|---|
| 2026.09.14 | ₩1,717 | ₩1,797 | ₩1,717 | ₩1,770 | +3.13% | 4.9만 |
|---|
| 2026.09.11 | ₩1,703 | ₩1,784 | ₩1,703 | ₩1,757 | +3.15% | 3.6만 |
|---|
| 2026.09.10 | ₩1,703 | ₩1,757 | ₩1,703 | ₩1,703 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩1,743 | ₩1,811 | ₩1,690 | ₩1,730 | -0.77% | 7.3만 |
|---|
| 2026.09.08 | ₩1,837 | ₩1,891 | ₩1,743 | ₩1,743 | -5.11% | 39.4만 |
|---|
| 2026.09.04 | ₩1,837 | ₩1,891 | ₩1,811 | ₩1,851 | +0.73% | 4만 |
|---|
| 2026.09.03 | ₩1,878 | ₩1,904 | ₩1,851 | ₩1,864 | -0.71% | 4.2만 |
|---|
| 2026.09.02 | ₩1,878 | ₩1,904 | ₩1,837 | ₩1,878 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩1,864 | ₩1,878 | ₩1,797 | ₩1,878 | +0.72% | 7.6만 |
|---|
| 2026.08.31 | ₩1,878 | ₩1,904 | ₩1,824 | ₩1,864 | -0.71% | 52.1만 |
|---|
| 2026.08.28 | ₩1,945 | ₩1,945 | ₩1,891 | ₩1,904 | -2.07% | 5.3만 |
|---|
| 2026.08.27 | ₩1,958 | ₩2,012 | ₩1,918 | ₩1,931 | -1.37% | 13.4만 |
|---|
| 2026.08.26 | ₩2,025 | ₩2,065 | ₩1,918 | ₩1,918 | -5.30% | 13.4만 |
|---|
| 2026.08.25 | ₩1,985 | ₩2,079 | ₩1,985 | ₩2,025 | +2.03% | 8.2만 |
|---|
| 2026.08.24 | ₩2,025 | ₩2,132 | ₩1,998 | ₩2,052 | +1.32% | 31.6만 |
|---|
| 2026.08.21 | ₩1,985 | ₩2,065 | ₩1,904 | ₩2,012 | +1.35% | 25.1만 |
|---|
| 2026.08.20 | ₩2,132 | ₩2,173 | ₩1,931 | ₩1,971 | -7.55% | 82만 |
|---|
| 2026.08.19 | ₩2,173 | ₩2,186 | ₩2,052 | ₩2,132 | -1.85% | 711.1만 |
|---|
| 2026.08.18 | ₩2,374 | ₩2,387 | ₩2,226 | ₩2,307 | -2.82% | 31.5만 |
|---|
| 2026.08.17 | ₩2,374 | ₩2,414 | ₩2,186 | ₩2,253 | -5.08% | 8.5만 |
|---|
| 2026.08.14 | ₩2,414 | ₩2,481 | ₩2,253 | ₩2,387 | -1.11% | 7만 |
|---|
| 2026.08.13 | ₩2,508 | ₩2,602 | ₩2,387 | ₩2,414 | -3.74% | 24.1만 |
|---|
| 2026.08.12 | ₩2,454 | ₩2,495 | ₩2,320 | ₩2,481 | +1.09% | 14.2만 |
|---|
| 2026.08.11 | ₩2,334 | ₩2,414 | ₩2,253 | ₩2,401 | +2.87% | 85.3만 |
|---|
| 2026.08.10 | ₩2,334 | ₩2,387 | ₩2,213 | ₩2,320 | -0.57% | 10.1만 |
|---|
| 2026.08.07 | ₩2,508 | ₩2,575 | ₩2,387 | ₩2,387 | -4.81% | 8.9만 |
|---|
| 2026.08.06 | ₩2,401 | ₩2,562 | ₩2,320 | ₩2,508 | +4.47% | 7.7만 |
|---|
| 2026.08.05 | ₩2,535 | ₩2,602 | ₩2,199 | ₩2,387 | -5.82% | 7.7만 |
|---|
| 2026.08.04 | ₩2,374 | ₩2,562 | ₩2,253 | ₩2,521 | +6.21% | 26.9만 |
|---|
| 2026.08.03 | ₩2,173 | ₩2,481 | ₩2,119 | ₩2,360 | +8.64% | 20.3만 |
|---|
| 2026.07.31 | ₩2,226 | ₩2,387 | ₩2,159 | ₩2,186 | -1.81% | 26.7만 |
|---|
| 2026.07.30 | ₩1,878 | ₩2,293 | ₩1,851 | ₩2,267 | +20.71% | 52.3만 |
|---|
| 2026.07.29 | ₩2,065 | ₩2,159 | ₩1,931 | ₩1,998 | -3.25% | 61.1만 |
|---|
| 2026.07.28 | ₩2,320 | ₩3,165 | ₩2,146 | ₩2,213 | -4.62% | 4544.2만 |
|---|
| 2026.07.27 | ₩1,971 | ₩1,998 | ₩1,931 | ₩1,971 | 0.00% | 377.2만 |
|---|
| 2026.07.24 | ₩2,039 | ₩2,052 | ₩1,945 | ₩1,945 | -4.61% | 3.9만 |
|---|
| 2026.07.23 | ₩2,012 | ₩2,106 | ₩1,945 | ₩2,012 | 0.00% | 2.6만 |
|---|
| 2026.07.22 | ₩2,065 | ₩2,146 | ₩2,025 | ₩2,039 | -1.30% | 1.8만 |
|---|
| 2026.07.21 | ₩2,119 | ₩2,119 | ₩2,025 | ₩2,039 | -3.80% | 1.7만 |
|---|
| 2026.07.20 | ₩2,132 | ₩2,146 | ₩2,025 | ₩2,025 | -5.03% | 3.9만 |
|---|
| 2026.07.17 | ₩2,146 | ₩2,173 | ₩2,092 | ₩2,132 | -0.62% | 6.2천 |
|---|
| 2026.07.16 | ₩2,106 | ₩2,213 | ₩2,106 | ₩2,159 | +2.55% | 2.8만 |
|---|
| 2026.07.15 | ₩2,213 | ₩2,267 | ₩2,119 | ₩2,119 | -4.24% | 3.1만 |
|---|
| 2026.07.14 | ₩2,173 | ₩2,253 | ₩2,173 | ₩2,226 | +2.47% | 2만 |
|---|
| 2026.07.13 | ₩2,280 | ₩2,280 | ₩2,159 | ₩2,173 | -4.71% | 4.1만 |
|---|
| 2026.07.10 | ₩2,213 | ₩2,360 | ₩2,186 | ₩2,307 | +4.24% | 3.3만 |
|---|
| 2026.07.09 | ₩2,173 | ₩2,307 | ₩2,159 | ₩2,213 | +1.85% | 1.6만 |
|---|
| 2026.07.08 | ₩2,186 | ₩2,240 | ₩2,159 | ₩2,199 | +0.61% | 1.7만 |
|---|
| 2026.07.07 | ₩2,293 | ₩2,293 | ₩2,199 | ₩2,199 | -4.09% | 3.6만 |
|---|
| 2026.07.06 | ₩2,307 | ₩2,334 | ₩2,253 | ₩2,320 | +0.58% | 4.3만 |
|---|
| 2026.07.02 | ₩2,320 | ₩2,387 | ₩2,186 | ₩2,240 | -3.47% | 4.1만 |
|---|
| 2026.07.01 | ₩2,454 | ₩2,481 | ₩2,293 | ₩2,307 | -6.01% | 6.1만 |
|---|
| 2026.06.30 | ₩2,414 | ₩2,495 | ₩2,414 | ₩2,427 | +0.56% | 6.1만 |
|---|
| 2026.06.29 | ₩2,253 | ₩2,535 | ₩2,226 | ₩2,414 | +7.14% | 6.6만 |
|---|
| 2026.06.26 | ₩2,213 | ₩2,293 | ₩2,199 | ₩2,240 | +1.21% | 6.2만 |
|---|
| 2026.06.25 | ₩2,427 | ₩2,427 | ₩2,226 | ₩2,226 | -8.29% | 7.6만 |
|---|
| 2026.06.24 | ₩2,441 | ₩2,562 | ₩2,347 | ₩2,414 | -1.10% | 17.2만 |
|---|
| 2026.06.23 | ₩2,481 | ₩2,575 | ₩2,360 | ₩2,427 | -2.16% | 16만 |
|---|
| 2026.06.22 | ₩2,387 | ₩2,736 | ₩2,374 | ₩2,441 | +2.25% | 16.6만 |
|---|
| 2026.06.18 | ₩2,280 | ₩2,414 | ₩2,253 | ₩2,401 | +5.29% | 5.7만 |
|---|
| 2026.06.17 | ₩2,347 | ₩2,441 | ₩2,186 | ₩2,307 | -1.71% | 10.4만 |
|---|
| 2026.06.16 | ₩2,401 | ₩2,454 | ₩2,307 | ₩2,374 | -1.12% | 4.7만 |
|---|
| 2026.06.15 | ₩2,481 | ₩2,575 | ₩2,401 | ₩2,401 | -3.24% | 6.8만 |
|---|
| 2026.06.12 | ₩2,320 | ₩2,548 | ₩2,320 | ₩2,427 | +4.62% | 11.7만 |
|---|
| 2026.06.11 | ₩2,267 | ₩2,360 | ₩2,226 | ₩2,280 | +0.59% | 6.4만 |
|---|
| 2026.06.10 | ₩2,320 | ₩2,360 | ₩2,253 | ₩2,267 | -2.31% | 2.7만 |
|---|
| 2026.06.09 | ₩2,468 | ₩2,535 | ₩2,199 | ₩2,360 | -4.35% | 7.7만 |
|---|
| 2026.06.08 | ₩2,588 | ₩2,588 | ₩2,387 | ₩2,427 | -6.22% | 8.7만 |
|---|
| 2026.06.05 | ₩2,857 | ₩2,897 | ₩2,414 | ₩2,521 | -11.74% | 18.3만 |
|---|
| 2026.06.04 | ₩2,763 | ₩2,991 | ₩2,696 | ₩2,897 | +4.85% | 15.6만 |
|---|
| 2026.06.03 | ₩2,736 | ₩2,924 | ₩2,736 | ₩2,763 | +0.98% | 13.8만 |
|---|
| 2026.06.02 | ₩2,722 | ₩2,816 | ₩2,615 | ₩2,790 | +2.46% | 12만 |
|---|
| 2026.06.01 | ₩2,655 | ₩2,897 | ₩2,629 | ₩2,709 | +2.02% | 14.3만 |
|---|
| 2026.05.29 | ₩2,776 | ₩2,883 | ₩2,682 | ₩2,763 | -0.48% | 7.1만 |
|---|
| 2026.05.28 | ₩2,629 | ₩2,897 | ₩2,588 | ₩2,763 | +5.10% | 17.6만 |
|---|
| 2026.05.27 | ₩2,736 | ₩2,763 | ₩2,575 | ₩2,655 | -2.94% | 13.7만 |
|---|
| 2026.05.26 | ₩2,749 | ₩2,924 | ₩2,588 | ₩2,816 | +2.44% | 23만 |
|---|
| 2026.05.22 | ₩2,736 | ₩2,950 | ₩2,722 | ₩2,763 | +0.98% | 19.8만 |
|---|
| 2026.05.21 | ₩2,481 | ₩2,763 | ₩2,441 | ₩2,749 | +10.81% | 31.7만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,588 | ₩2,267 | ₩2,508 | +10.00% | 18.7만 |
|---|
| 2026.05.19 | ₩2,226 | ₩2,414 | ₩2,199 | ₩2,334 | +4.82% | 22.6만 |
|---|
| 2026.05.18 | ₩2,199 | ₩2,401 | ₩2,052 | ₩2,280 | +3.66% | 16.2만 |
|---|
| 2026.05.15 | ₩2,173 | ₩2,293 | ₩2,025 | ₩2,186 | +0.62% | 16.4만 |
|---|
| 2026.05.14 | ₩2,240 | ₩2,293 | ₩2,159 | ₩2,240 | 0.00% | 19.8만 |
|---|
| 2026.05.13 | ₩2,186 | ₩2,280 | ₩2,132 | ₩2,253 | +3.07% | 11.5만 |
|---|
| 2026.05.12 | ₩2,521 | ₩2,521 | ₩2,159 | ₩2,186 | -13.30% | 22.8만 |
|---|
| 2026.05.11 | ₩2,521 | ₩2,642 | ₩2,454 | ₩2,521 | 0.00% | 17.4만 |
|---|
| 2026.05.08 | ₩2,575 | ₩2,655 | ₩2,481 | ₩2,535 | -1.56% | 15.4만 |
|---|
| 2026.05.07 | ₩2,588 | ₩2,669 | ₩2,508 | ₩2,562 | -1.04% | 15만 |
|---|
| 2026.05.06 | ₩2,535 | ₩2,669 | ₩2,495 | ₩2,562 | +1.06% | 19.6만 |
|---|
| 2026.05.05 | ₩2,575 | ₩2,615 | ₩2,414 | ₩2,548 | -1.04% | 17.7만 |
|---|
| 2026.05.04 | ₩2,508 | ₩2,682 | ₩2,495 | ₩2,562 | +2.14% | 19.4만 |
|---|
| 2026.05.01 | ₩2,427 | ₩2,521 | ₩2,360 | ₩2,481 | +2.21% | 11.5만 |
|---|
| 2026.04.30 | ₩2,414 | ₩2,495 | ₩2,280 | ₩2,441 | +1.11% | 17.7만 |
|---|
| 2026.04.29 | ₩2,548 | ₩2,562 | ₩2,293 | ₩2,427 | -4.74% | 33.8만 |
|---|
| 2026.04.28 | ₩2,562 | ₩3,205 | ₩2,387 | ₩2,521 | -1.57% | 394.1만 |
|---|
| 2026.04.27 | ₩2,307 | ₩2,441 | ₩2,226 | ₩2,401 | +4.07% | 61.4만 |
|---|
| 2026.04.24 | ₩2,213 | ₩2,374 | ₩2,213 | ₩2,307 | +4.24% | 10.9만 |
|---|
| 2026.04.23 | ₩2,293 | ₩2,320 | ₩2,213 | ₩2,280 | -0.58% | 6.8만 |
|---|
| 2026.04.22 | ₩2,307 | ₩2,414 | ₩2,267 | ₩2,307 | 0.00% | 7.5만 |
|---|
| 2026.04.21 | ₩2,374 | ₩2,387 | ₩2,226 | ₩2,320 | -2.26% | 9.3만 |
|---|
| 2026.04.20 | ₩2,360 | ₩2,414 | ₩2,267 | ₩2,401 | +1.70% | 11.3만 |
|---|
| 2026.04.17 | ₩2,347 | ₩2,374 | ₩2,280 | ₩2,347 | 0.00% | 7.6만 |
|---|
| 2026.04.16 | ₩2,347 | ₩2,535 | ₩2,226 | ₩2,334 | -0.57% | 19.1만 |
|---|
| 2026.04.15 | ₩2,575 | ₩2,575 | ₩2,307 | ₩2,387 | -7.29% | 15.2만 |
|---|
| 2026.04.14 | ₩2,414 | ₩2,521 | ₩2,347 | ₩2,454 | +1.67% | 16.3만 |
|---|
| 2026.04.13 | ₩2,414 | ₩2,454 | ₩2,307 | ₩2,427 | +0.56% | 7.1만 |
|---|
| 2026.04.10 | ₩2,374 | ₩2,508 | ₩2,374 | ₩2,441 | +2.82% | 9.8만 |
|---|
| 2026.04.09 | ₩2,320 | ₩2,481 | ₩2,267 | ₩2,374 | +2.31% | 19.7만 |
|---|
| 2026.04.08 | ₩2,334 | ₩2,401 | ₩2,199 | ₩2,334 | 0.00% | 25.3만 |
|---|
| 2026.04.07 | ₩2,347 | ₩2,401 | ₩2,240 | ₩2,334 | -0.57% | 14.5만 |
|---|
| 2026.04.06 | ₩2,481 | ₩2,481 | ₩2,240 | ₩2,401 | -3.24% | 16.7만 |
|---|
| 2026.04.02 | ₩2,240 | ₩2,508 | ₩2,146 | ₩2,387 | +6.59% | 49.6만 |
|---|
| 2026.04.01 | ₩2,307 | ₩2,441 | ₩2,065 | ₩2,226 | -3.49% | 106.4만 |
|---|
| 2026.03.31 | ₩3,071 | ₩3,876 | ₩2,387 | ₩2,615 | -14.85% | 3338.1만 |
|---|
| 2026.03.30 | ₩2,132 | ₩2,682 | ₩2,092 | ₩2,615 | +22.64% | 215.5만 |
|---|
| 2026.03.27 | ₩2,186 | ₩2,253 | ₩2,025 | ₩2,079 | -4.91% | 11.2만 |
|---|
| 2026.03.26 | ₩2,199 | ₩2,293 | ₩2,146 | ₩2,186 | -0.61% | 5.9만 |
|---|
| 2026.03.25 | ₩2,320 | ₩2,334 | ₩2,186 | ₩2,267 | -2.31% | 9.1만 |
|---|
| 2026.03.24 | ₩2,293 | ₩2,401 | ₩2,226 | ₩2,347 | +2.34% | 6.9만 |
|---|
| 2026.03.23 | ₩2,347 | ₩2,441 | ₩2,267 | ₩2,360 | +0.57% | 14만 |
|---|
| 2026.03.20 | ₩2,360 | ₩2,441 | ₩2,199 | ₩2,267 | -3.98% | 12.1만 |
|---|
| 2026.03.19 | ₩2,374 | ₩2,508 | ₩2,267 | ₩2,441 | +2.82% | 8.3만 |
|---|
| 2026.03.18 | ₩2,280 | ₩2,454 | ₩2,199 | ₩2,401 | +5.29% | 22.2만 |
|---|
| 2026.03.17 | ₩2,347 | ₩2,495 | ₩2,186 | ₩2,307 | -1.71% | 20.1만 |
|---|
| 2026.03.16 | ₩2,521 | ₩2,575 | ₩2,334 | ₩2,427 | -3.72% | 43.6만 |
|---|
| 2026.03.13 | ₩2,924 | ₩3,125 | ₩2,401 | ₩2,454 | -16.06% | 146.9만 |
|---|
| 2026.03.12 | ₩2,937 | ₩3,420 | ₩2,857 | ₩3,138 | +6.85% | 3619.4만 |
|---|
| 2026.03.11 | ₩2,360 | ₩2,602 | ₩2,240 | ₩2,602 | +10.23% | 144.3만 |
|---|
| 2026.03.10 | ₩1,985 | ₩2,173 | ₩1,904 | ₩2,052 | +3.38% | 43.7만 |
|---|
| 2026.03.09 | ₩1,904 | ₩2,240 | ₩1,851 | ₩2,092 | +9.86% | 176.8만 |
|---|
| 2026.03.06 | ₩1,958 | ₩2,012 | ₩1,918 | ₩1,931 | -1.37% | 1.8만 |
|---|
| 2026.03.05 | ₩1,945 | ₩2,039 | ₩1,918 | ₩1,958 | +0.69% | 2.1만 |
|---|
| 2026.03.04 | ₩1,931 | ₩2,039 | ₩1,918 | ₩1,985 | +2.78% | 4.3만 |
|---|
| 2026.03.03 | ₩2,012 | ₩2,132 | ₩1,851 | ₩1,918 | -4.67% | 12.2만 |
|---|
| 2026.03.02 | ₩2,119 | ₩2,146 | ₩1,945 | ₩2,025 | -4.43% | 7만 |
|---|
| 2026.02.27 | ₩2,213 | ₩2,387 | ₩2,079 | ₩2,092 | -5.45% | 25.1만 |
|---|
| 2026.02.26 | ₩2,119 | ₩2,226 | ₩2,052 | ₩2,199 | +3.80% | 6만 |
|---|
| 2026.02.25 | ₩1,958 | ₩2,159 | ₩1,958 | ₩2,106 | +7.53% | 8.1만 |
|---|
| 2026.02.24 | ₩1,958 | ₩2,052 | ₩1,945 | ₩2,039 | +4.11% | 4.2만 |
|---|
| 2026.02.23 | ₩2,039 | ₩2,079 | ₩1,945 | ₩1,958 | -3.95% | 2.6만 |
|---|
| 2026.02.20 | ₩2,039 | ₩2,092 | ₩1,931 | ₩2,052 | +0.66% | 3.8만 |
|---|
| 2026.02.19 | ₩1,985 | ₩2,065 | ₩1,931 | ₩2,039 | +2.70% | 3.7만 |
|---|
| 2026.02.18 | ₩2,025 | ₩2,052 | ₩1,891 | ₩1,891 | -6.62% | 3.8만 |
|---|
| 2026.02.17 | ₩2,065 | ₩2,159 | ₩1,971 | ₩1,971 | -4.55% | 11.3만 |
|---|
| 2026.02.13 | ₩1,904 | ₩2,106 | ₩1,891 | ₩1,998 | +4.93% | 6.9만 |
|---|
| 2026.02.12 | ₩2,079 | ₩2,079 | ₩1,878 | ₩1,878 | -9.68% | 5.7만 |
|---|
| 2026.02.11 | ₩2,119 | ₩2,146 | ₩2,012 | ₩2,039 | -3.80% | 3.6만 |
|---|
| 2026.02.10 | ₩2,012 | ₩2,320 | ₩1,958 | ₩2,092 | +4.00% | 16.5만 |
|---|
| 2026.02.09 | ₩2,025 | ₩2,065 | ₩1,931 | ₩2,039 | +0.66% | 5.6만 |
|---|
| 2026.02.06 | ₩1,864 | ₩2,039 | ₩1,811 | ₩2,012 | +7.91% | 12.8만 |
|---|
| 2026.02.05 | ₩2,052 | ₩2,092 | ₩1,811 | ₩1,811 | -11.76% | 15.9만 |
|---|
| 2026.02.04 | ₩2,159 | ₩2,173 | ₩2,012 | ₩2,065 | -4.35% | 10.1만 |
|---|
| 2026.02.03 | ₩1,998 | ₩2,186 | ₩1,985 | ₩2,119 | +6.04% | 14.6만 |
|---|
| 2026.02.02 | ₩2,092 | ₩2,146 | ₩1,945 | ₩1,971 | -5.77% | 14.4만 |
|---|
| 2026.01.30 | ₩2,106 | ₩2,199 | ₩2,065 | ₩2,092 | -0.64% | 10만 |
|---|
| 2026.01.29 | ₩2,146 | ₩2,267 | ₩2,079 | ₩2,106 | -1.87% | 25.6만 |
|---|
| 2026.01.28 | ₩2,280 | ₩2,360 | ₩2,213 | ₩2,253 | -1.18% | 12.8만 |
|---|
| 2026.01.27 | ₩2,508 | ₩2,655 | ₩2,307 | ₩2,347 | -6.42% | 35.6만 |
|---|
| 2026.01.26 | ₩2,427 | ₩2,763 | ₩2,307 | ₩2,575 | +6.08% | 73.6만 |
|---|
| 2026.01.23 | ₩2,588 | ₩2,655 | ₩2,293 | ₩2,401 | -7.25% | 63.8만 |
|---|
| 2026.01.22 | ₩2,722 | ₩2,977 | ₩2,575 | ₩2,696 | -0.99% | 83.9만 |
|---|
| 2026.01.21 | ₩3,044 | ₩3,071 | ₩2,615 | ₩2,883 | -5.29% | 187.6만 |
|---|
| 2026.01.20 | ₩2,830 | ₩5,016 | ₩2,790 | ₩3,178 | +12.32% | 6999.1만 |
|---|
| 2026.01.16 | ₩1,945 | ₩2,374 | ₩1,931 | ₩2,253 | +15.86% | 407만 |
|---|
| 2026.01.15 | ₩2,012 | ₩2,025 | ₩1,757 | ₩1,931 | -4.00% | 18.1만 |
|---|
| 2026.01.14 | ₩2,280 | ₩2,307 | ₩1,971 | ₩1,998 | -12.35% | 17만 |
|---|
| 2026.01.13 | ₩2,722 | ₩2,749 | ₩2,253 | ₩2,334 | -14.29% | 11.6만 |
|---|
| 2026.01.12 | ₩2,655 | ₩3,058 | ₩2,642 | ₩2,722 | +2.53% | 14.2만 |
|---|
| 2026.01.09 | ₩2,293 | ₩2,803 | ₩2,293 | ₩2,602 | +13.45% | 9.7만 |
|---|
| 2026.01.08 | ₩2,481 | ₩2,521 | ₩2,240 | ₩2,240 | -9.73% | 6.3만 |
|---|
| 2026.01.07 | ₩2,468 | ₩2,535 | ₩2,427 | ₩2,441 | -1.09% | 9.3천 |
|---|
| 2026.01.06 | ₩2,521 | ₩2,548 | ₩2,414 | ₩2,468 | -2.13% | 2.6만 |
|---|
| 2026.01.05 | ₩2,454 | ₩2,521 | ₩2,454 | ₩2,481 | +1.09% | 1.1만 |
|---|
| 2026.01.02 | ₩2,280 | ₩2,401 | ₩2,280 | ₩2,401 | +5.29% | 1.7만 |
|---|
| 2025.12.31 | ₩2,186 | ₩2,293 | ₩2,173 | ₩2,240 | +2.45% | 1.2만 |
|---|
| 2025.12.30 | ₩2,427 | ₩2,481 | ₩2,213 | ₩2,213 | -8.84% | 2.5만 |
|---|
| 2025.12.29 | ₩2,468 | ₩2,495 | ₩2,092 | ₩2,334 | -5.43% | 6.8만 |
|---|
| 2025.12.26 | ₩2,615 | ₩2,682 | ₩2,427 | ₩2,427 | -7.18% | 1.4만 |
|---|
| 2025.12.24 | ₩2,495 | ₩2,602 | ₩2,495 | ₩2,508 | +0.54% | 3천 |
|---|
| 2025.12.23 | ₩2,481 | ₩2,655 | ₩2,481 | ₩2,535 | +2.16% | 7.5천 |
|---|
| 2025.12.22 | ₩2,495 | ₩2,682 | ₩2,495 | ₩2,562 | +2.69% | 1.6만 |
|---|
| 2025.12.19 | ₩2,521 | ₩2,548 | ₩2,414 | ₩2,495 | -1.06% | 2.5만 |
|---|
| 2025.12.18 | ₩2,521 | ₩2,575 | ₩2,414 | ₩2,454 | -2.66% | 3.3만 |
|---|
| 2025.12.17 | ₩2,830 | ₩2,830 | ₩2,548 | ₩2,562 | -9.48% | 9.2천 |
|---|
| 2025.12.16 | ₩2,991 | ₩2,991 | ₩2,655 | ₩2,763 | -7.62% | 4.9만 |
|---|
| 2025.12.15 | ₩2,924 | ₩2,924 | ₩2,776 | ₩2,776 | -5.05% | 2만 |
|---|
| 2025.12.12 | ₩3,098 | ₩3,125 | ₩2,897 | ₩2,991 | -3.46% | 1.7만 |
|---|
| 2025.12.11 | ₩3,004 | ₩3,152 | ₩3,004 | ₩3,044 | +1.34% | 2.2만 |
|---|
| 2025.12.10 | ₩2,950 | ₩3,058 | ₩2,883 | ₩2,950 | 0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩2,950 | ₩2,977 | ₩2,897 | ₩2,964 | +0.45% | 4.8천 |
|---|
| 2025.12.08 | ₩2,977 | ₩3,044 | ₩2,843 | ₩2,977 | 0.00% | 3.1만 |
|---|
| 2025.12.05 | ₩2,964 | ₩3,111 | ₩2,964 | ₩3,085 | +4.07% | 1.7만 |
|---|
| 2025.12.04 | ₩2,991 | ₩3,165 | ₩2,924 | ₩3,018 | +0.90% | 3만 |
|---|
| 2025.12.03 | ₩2,857 | ₩2,991 | ₩2,816 | ₩2,991 | +4.69% | 2.4만 |
|---|
| 2025.12.02 | ₩2,977 | ₩2,977 | ₩2,857 | ₩2,910 | -2.25% | 1.6만 |
|---|
| 2025.12.01 | ₩3,085 | ₩3,085 | ₩2,950 | ₩3,018 | -2.17% | 1.6만 |
|---|
| 2025.11.28 | ₩3,205 | ₩3,205 | ₩3,018 | ₩3,125 | -2.51% | 9.8천 |
|---|
| 2025.11.26 | ₩3,272 | ₩3,286 | ₩3,085 | ₩3,152 | -3.69% | 2.2만 |
|---|
| 2025.11.25 | ₩3,219 | ₩3,272 | ₩3,152 | ₩3,246 | +0.83% | 1.7만 |
|---|
| 2025.11.24 | ₩2,937 | ₩3,272 | ₩2,937 | ₩3,272 | +11.42% | 1.8만 |
|---|
| 2025.11.21 | ₩3,085 | ₩3,286 | ₩2,910 | ₩2,910 | -5.65% | 2.9만 |
|---|
| 2025.11.20 | ₩3,688 | ₩3,688 | ₩3,098 | ₩3,098 | -16.00% | 4.9만 |
|---|
| 2025.11.19 | ₩3,648 | ₩3,809 | ₩3,621 | ₩3,688 | +1.10% | 1.5만 |
|---|
| 2025.11.18 | ₩3,769 | ₩3,889 | ₩3,769 | ₩3,822 | +1.42% | 1.5만 |
|---|
| 2025.11.17 | ₩3,930 | ₩4,023 | ₩3,836 | ₩3,903 | -0.68% | 2.6만 |
|---|
| 2025.11.14 | ₩3,849 | ₩4,064 | ₩3,849 | ₩3,930 | +2.09% | 3.6만 |
|---|
| 2025.11.13 | ₩4,238 | ₩4,345 | ₩3,903 | ₩3,983 | -6.01% | 3.2만 |
|---|
| 2025.11.12 | ₩4,265 | ₩4,412 | ₩4,171 | ₩4,238 | -0.63% | 1.5만 |
|---|
| 2025.11.11 | ₩4,654 | ₩4,654 | ₩4,104 | ₩4,171 | -10.37% | 5.9만 |
|---|
| 2025.11.10 | ₩4,667 | ₩4,841 | ₩4,305 | ₩4,640 | -0.57% | 3.2만 |
|---|
| 2025.11.07 | ₩4,815 | ₩4,815 | ₩4,426 | ₩4,573 | -5.01% | 6.5만 |
|---|
| 2025.11.06 | ₩5,150 | ₩5,163 | ₩4,815 | ₩4,962 | -3.65% | 1.8만 |
|---|
| 2025.11.05 | ₩4,989 | ₩5,365 | ₩4,989 | ₩5,150 | +3.23% | 7.4만 |
|---|
| 2025.11.04 | ₩5,029 | ₩5,700 | ₩4,667 | ₩4,962 | -1.33% | 21.1만 |
|---|
| 2025.11.03 | ₩4,895 | ₩5,351 | ₩4,855 | ₩5,123 | +4.66% | 10.2만 |
|---|
| 2025.10.31 | ₩5,552 | ₩5,821 | ₩5,096 | ₩5,096 | -8.21% | 11.8만 |
|---|
| 2025.10.30 | ₩4,694 | ₩5,673 | ₩4,694 | ₩5,593 | +19.14% | 20.5만 |
|---|
| 2025.10.29 | ₩5,257 | ₩5,539 | ₩4,841 | ₩5,110 | -2.81% | 30.9만 |
|---|
| 2025.10.28 | ₩5,593 | ₩5,928 | ₩4,922 | ₩5,445 | -2.64% | 1610.7만 |
|---|
| 2025.10.27 | ₩5,177 | ₩5,284 | ₩4,895 | ₩4,909 | -5.18% | 1.2만 |
|---|
| 2025.10.24 | ₩4,667 | ₩5,378 | ₩4,667 | ₩5,190 | +11.21% | 3만 |
|---|
| 2025.10.23 | ₩4,801 | ₩4,801 | ₩4,533 | ₩4,667 | -2.79% | 5.2천 |
|---|
| 2025.10.22 | ₩4,560 | ₩4,801 | ₩4,546 | ₩4,573 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩4,734 | ₩5,163 | ₩4,479 | ₩4,520 | -4.53% | 4.7만 |
|---|
| 2025.10.20 | ₩5,660 | ₩5,821 | ₩4,627 | ₩4,788 | -15.40% | 7.5만 |
|---|
| 2025.10.17 | ₩6,572 | ₩6,572 | ₩5,445 | ₩5,646 | -14.08% | 5.2만 |
|---|
| 2025.10.16 | ₩7,188 | ₩7,711 | ₩6,585 | ₩6,759 | -5.97% | 7.7만 |
|---|
| 2025.10.15 | ₩6,987 | ₩7,095 | ₩6,531 | ₩7,068 | +1.15% | 7.3만 |
|---|
| 2025.10.14 | ₩6,048 | ₩6,773 | ₩5,888 | ₩6,451 | +6.65% | 4.5만 |
|---|
| 2025.10.13 | ₩6,169 | ₩6,236 | ₩5,700 | ₩6,116 | -0.87% | 4만 |
|---|
| 2025.10.10 | ₩6,397 | ₩6,572 | ₩5,928 | ₩6,142 | -3.98% | 3.2만 |
|---|