폴라리스AI (039980)

039980
🏛️ 대한민국 →
2,575.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,165.00 1,230.00 1,155.00 1,155.00 0.4M
2021-12-29 1,160.00 1,190.00 1,160.00 1,165.00 0.1M
2021-12-28 1,157.14 1,171.43 1,142.86 1,161.90 0.2M
2021-12-27 1,128.57 1,152.38 1,128.57 1,142.86 0.1M
2021-12-24 1,104.76 1,138.10 1,104.76 1,128.57 0.2M
2021-12-23 1,119.05 1,128.57 1,090.48 1,104.76 0.3M
2021-12-22 1,109.52 1,119.05 1,109.52 1,114.29 0.1M
2021-12-21 1,080.95 1,109.52 1,076.19 1,100.00 0.2M
2021-12-20 1,095.24 1,104.76 1,076.19 1,080.95 0.3M
2021-12-17 1,119.05 1,123.81 1,104.76 1,104.76 0.2M
2021-12-16 1,119.05 1,128.57 1,114.29 1,123.81 0.2M
2021-12-15 1,209.52 1,233.33 1,109.52 1,119.05 2.2M
2021-12-14 1,128.57 1,142.86 1,114.29 1,128.57 0.1M
2021-12-13 1,133.33 1,142.86 1,123.81 1,133.33 0.1M
2021-12-10 1,128.57 1,142.86 1,119.05 1,133.33 0.1M
2021-12-09 1,123.81 1,142.86 1,114.29 1,128.57 0.3M
2021-12-08 1,138.10 1,266.67 1,109.52 1,123.81 2.1M
2021-12-07 1,109.52 1,123.81 1,100.00 1,123.81 0.1M
2021-12-06 1,109.52 1,114.29 1,080.95 1,104.76 0.1M
2021-12-03 1,109.52 1,128.57 1,100.00 1,109.52 0.1M
2021-12-02 1,085.71 1,109.52 1,066.67 1,104.76 0.1M
2021-12-01 1,023.81 1,090.48 1,009.52 1,080.95 0.3M
2021-11-30 1,080.95 1,095.24 1,000.00 1,014.29 0.4M
2021-11-29 1,057.14 1,104.76 1,057.14 1,080.95 0.3M
2021-11-28 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2021-11-26 1,171.43 1,171.43 1,095.24 1,114.29 0.6M
2021-11-25 1,185.71 1,185.71 1,161.90 1,171.43 0.1M
2021-11-24 1,185.71 1,190.48 1,166.67 1,176.19 0.1M
2021-11-23 1,195.24 1,204.76 1,176.19 1,185.71 0.2M
2021-11-22 1,214.29 1,228.57 1,190.48 1,195.24 0.1M
2021-11-19 1,214.29 1,223.81 1,204.76 1,214.29 0.1M
2021-11-18 1,219.05 1,228.57 1,200.00 1,214.29 0.2M
2021-11-17 1,228.57 1,242.86 1,209.52 1,219.05 0.2M
2021-11-16 1,252.38 1,257.14 1,228.57 1,242.86 0.1M
2021-11-15 1,247.62 1,261.90 1,233.33 1,247.62 0.1M
2021-11-12 1,214.29 1,247.62 1,209.52 1,247.62 0.1M
2021-11-11 1,214.29 1,252.38 1,185.71 1,214.29 0.1M
2021-11-10 1,257.14 1,271.43 1,209.52 1,228.57 0.2M
2021-11-09 1,242.86 1,266.67 1,242.86 1,257.14 0.1M
2021-11-08 1,233.33 1,247.62 1,219.05 1,242.86 0.1M
2021-11-05 1,276.19 1,285.71 1,204.76 1,242.86 0.2M
2021-11-04 1,295.24 1,314.29 1,266.67 1,285.71 0.2M
2021-11-03 1,328.57 1,338.10 1,290.48 1,290.48 0.2M
2021-11-02 1,314.29 1,333.33 1,314.29 1,323.81 0.1M
2021-11-01 1,333.33 1,342.86 1,309.52 1,309.52 0.2M
2021-10-29 1,347.62 1,352.38 1,323.81 1,347.62 0.2M
2021-10-28 1,357.14 1,357.14 1,338.10 1,342.86 0.2M
2021-10-27 1,376.19 1,385.71 1,342.86 1,352.38 0.2M
2021-10-26 1,357.14 1,371.43 1,352.38 1,366.67 0.1M
2021-10-25 1,352.38 1,419.05 1,338.10 1,352.38 0.5M
2021-10-24 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2021-10-22 1,328.57 1,357.14 1,328.57 1,352.38 0.2M
2021-10-21 1,333.33 1,347.62 1,323.81 1,338.10 0.1M
2021-10-20 1,323.81 1,357.14 1,309.52 1,333.33 0.2M
2021-10-19 1,347.62 1,347.62 1,309.52 1,323.81 0.2M
2021-10-18 1,338.10 1,357.14 1,309.52 1,333.33 0.3M
2021-10-15 1,323.81 1,338.10 1,300.00 1,328.57 0.3M
2021-10-14 1,300.00 1,319.05 1,285.71 1,314.29 0.2M
2021-10-13 1,247.62 1,295.24 1,242.86 1,285.71 0.2M
2021-10-12 1,271.43 1,280.95 1,242.86 1,247.62 0.2M
2021-10-11 1,330.00 1,330.00 1,330.00 1,330.00 0.0M
2021-10-08 1,247.62 1,276.19 1,242.86 1,266.67 0.3M
2021-10-07 1,190.48 1,242.86 1,190.48 1,238.10 0.3M
2021-10-06 1,276.19 1,300.00 1,180.95 1,190.48 0.7M
2021-10-05 1,357.14 1,357.14 1,266.67 1,271.43 0.7M
2021-10-04 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2021-10-01 1,357.14 1,395.24 1,333.33 1,352.38 0.7M
2021-09-30 1,400.00 1,466.67 1,371.43 1,371.43 1.0M
2021-09-29 1,366.67 1,390.48 1,338.10 1,371.43 0.8M
2021-09-28 1,447.62 1,447.62 1,395.24 1,400.00 1.5M
2021-09-27 1,409.52 1,485.71 1,395.24 1,471.43 4.8M
2021-09-26 1,495.00 1,495.00 1,495.00 1,495.00 0.0M
2021-09-24 1,266.67 1,619.05 1,261.90 1,423.81 20.6M
2021-09-23 1,309.52 1,309.52 1,266.67 1,266.67 0.2M
2021-09-17 1,309.52 1,314.29 1,290.48 1,309.52 0.1M
2021-09-16 1,328.57 1,342.86 1,304.76 1,309.52 0.1M
2021-09-15 1,338.10 1,342.86 1,319.05 1,328.57 0.1M
2021-09-14 1,319.05 1,352.38 1,319.05 1,338.10 0.1M
2021-09-13 1,352.38 1,357.14 1,304.76 1,328.57 0.2M
2021-09-10 1,328.57 1,347.62 1,304.76 1,347.62 0.1M
2021-09-09 1,347.62 1,361.90 1,319.05 1,333.33 0.2M
2021-09-08 1,347.62 1,361.90 1,338.10 1,352.38 0.1M
2021-09-07 1,371.43 1,380.95 1,342.86 1,352.38 0.2M
2021-09-06 1,376.19 1,390.48 1,357.14 1,376.19 0.2M
2021-09-05 1,455.00 1,455.00 1,455.00 1,455.00 0.0M
2021-09-03 1,371.43 1,385.71 1,366.67 1,385.71 0.1M
2021-09-02 1,371.43 1,380.95 1,347.62 1,371.43 0.1M
2021-09-01 1,361.90 1,385.71 1,338.10 1,371.43 0.2M
2021-08-31 1,361.90 1,385.71 1,361.90 1,371.43 0.2M
2021-08-30 1,333.33 1,385.71 1,323.81 1,361.90 0.3M
2021-08-27 1,323.81 1,342.86 1,295.24 1,323.81 0.1M
2021-08-26 1,323.81 1,342.86 1,304.76 1,323.81 0.2M
2021-08-25 1,280.95 1,328.57 1,261.90 1,323.81 0.5M
2021-08-24 1,242.86 1,280.95 1,242.86 1,261.90 0.4M
2021-08-23 1,219.05 1,242.86 1,157.14 1,233.33 0.3M
2021-08-22 1,280.00 1,280.00 1,280.00 1,280.00 0.0M
2021-08-20 1,280.95 1,295.24 1,214.29 1,219.05 0.4M
2021-08-19 1,290.48 1,338.10 1,252.38 1,280.95 0.3M
2021-08-18 1,257.14 1,314.29 1,257.14 1,304.76 0.2M
2021-08-17 1,338.10 1,352.38 1,266.67 1,285.71 0.6M
2021-08-13 1,380.95 1,385.71 1,290.48 1,371.43 0.4M
2021-08-12 1,357.14 1,390.48 1,319.05 1,376.19 0.3M
2021-08-11 1,390.48 1,414.29 1,366.67 1,371.43 0.3M
2021-08-10 1,447.62 1,457.14 1,380.95 1,409.52 0.3M
2021-08-09 1,466.67 1,485.71 1,438.10 1,457.14 0.2M
2021-08-08 1,530.00 1,530.00 1,530.00 1,530.00 0.0M
2021-08-06 1,457.14 1,471.43 1,442.86 1,457.14 0.1M
2021-08-05 1,433.33 1,466.67 1,433.33 1,457.14 0.2M
2021-08-04 1,404.76 1,438.10 1,390.48 1,433.33 0.2M
2021-08-03 1,438.10 1,447.62 1,395.24 1,404.76 0.3M
2021-08-02 1,442.86 1,461.90 1,409.52 1,438.10 0.3M
2021-07-30 1,466.67 1,476.19 1,442.86 1,461.90 0.2M
2021-07-29 1,461.90 1,471.43 1,447.62 1,461.90 0.2M
2021-07-28 1,490.48 1,533.33 1,433.33 1,461.90 0.7M
2021-07-27 1,419.05 1,552.38 1,419.05 1,504.76 1.5M
2021-07-26 1,480.95 1,485.71 1,428.57 1,428.57 0.4M
2021-07-23 1,476.19 1,490.48 1,466.67 1,480.95 0.2M
2021-07-22 1,495.24 1,509.52 1,461.90 1,476.19 0.5M
2021-07-21 1,504.76 1,533.33 1,500.00 1,500.00 0.3M
2021-07-20 1,509.52 1,523.81 1,490.48 1,504.76 0.3M
2021-07-19 1,566.67 1,580.95 1,528.57 1,533.33 0.5M
2021-07-18 1,635.00 1,635.00 1,635.00 1,635.00 0.0M
2021-07-16 1,576.19 1,609.52 1,542.86 1,557.14 1.4M
2021-07-15 1,538.10 1,676.19 1,533.33 1,542.86 3.4M
2021-07-14 1,552.38 1,552.38 1,519.05 1,542.86 0.4M
2021-07-13 1,500.00 1,552.38 1,485.71 1,552.38 0.6M
2021-07-12 1,495.24 1,514.29 1,490.48 1,500.00 0.3M
2021-07-11 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2021-07-09 1,509.52 1,509.52 1,433.33 1,495.24 0.6M
2021-07-08 1,528.57 1,547.62 1,471.43 1,523.81 0.7M
2021-07-07 1,561.90 1,566.67 1,528.57 1,533.33 0.3M
2021-07-06 1,576.19 1,580.95 1,552.38 1,561.90 0.4M
2021-07-05 1,561.90 1,571.43 1,547.62 1,561.90 0.2M
2021-07-04 1,640.00 1,640.00 1,640.00 1,640.00 0.0M
2021-07-02 1,547.62 1,561.90 1,528.57 1,561.90 0.3M
2021-07-01 1,566.67 1,566.67 1,533.33 1,533.33 0.3M
2021-06-30 1,538.10 1,571.43 1,504.76 1,566.67 0.5M
2021-06-29 1,538.10 1,552.38 1,519.05 1,533.33 0.4M
2021-06-28 1,519.05 1,552.38 1,504.76 1,538.10 0.4M
2021-06-25 1,523.81 1,542.86 1,514.29 1,523.81 0.5M
2021-06-24 1,523.81 1,552.38 1,495.24 1,523.81 0.8M
2021-06-23 1,628.57 1,633.33 1,519.05 1,528.57 1.9M
2021-06-22 1,666.67 1,752.38 1,600.00 1,619.05 5.2M
2021-06-21 1,700.00 1,714.29 1,652.38 1,666.67 1.1M
2021-06-20 1,780.00 1,780.00 1,780.00 1,780.00 0.0M
2021-06-18 1,685.71 1,700.00 1,666.67 1,695.24 1.1M
2021-06-17 1,671.43 1,700.00 1,661.90 1,680.95 0.7M
2021-06-16 1,676.19 1,700.00 1,657.14 1,671.43 0.9M
2021-06-15 1,690.48 1,695.24 1,647.62 1,676.19 0.8M
2021-06-14 1,657.14 1,690.48 1,633.33 1,685.71 0.7M
2021-06-13 1,740.00 1,740.00 1,740.00 1,740.00 0.0M
2021-06-11 1,652.38 1,661.90 1,614.29 1,657.14 0.6M
2021-06-10 1,633.33 1,666.67 1,633.33 1,652.38 0.6M
2021-06-09 1,642.86 1,671.43 1,619.05 1,633.33 0.9M
2021-06-08 1,714.29 1,719.05 1,647.62 1,652.38 1.3M
2021-06-07 1,804.76 1,804.76 1,680.95 1,714.29 3.4M
2021-06-06 1,825.00 1,825.00 1,825.00 1,825.00 0.0M
2021-06-04 1,700.00 1,738.10 1,676.19 1,738.10 2.7M
2021-06-03 1,671.43 1,709.52 1,661.90 1,676.19 1.6M
2021-06-02 1,628.57 1,704.76 1,628.57 1,671.43 2.3M
2021-06-01 1,714.29 1,714.29 1,604.76 1,619.05 2.4M
2021-05-31 1,719.05 1,728.57 1,671.43 1,700.00 2.2M
2021-05-30 1,785.00 1,785.00 1,785.00 1,785.00 0.0M
2021-05-28 1,671.43 1,733.33 1,657.14 1,700.00 3.1M
2021-05-27 1,690.48 1,761.90 1,676.19 1,695.24 5.3M
2021-05-26 1,685.71 1,733.33 1,661.90 1,695.24 8.0M
2021-05-25 1,509.52 1,852.38 1,509.52 1,685.71 58.5M
2021-05-24 1,490.48 1,542.86 1,461.90 1,509.52 3.0M
2021-05-23 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-05-21 1,442.86 1,552.38 1,419.05 1,485.71 5.4M
2021-05-20 1,438.10 1,457.14 1,390.48 1,428.57 1.0M
2021-05-18 1,404.76 1,442.86 1,395.24 1,409.52 0.5M
2021-05-17 1,438.10 1,461.90 1,404.76 1,404.76 1.2M
2021-05-16 1,525.00 1,525.00 1,525.00 1,525.00 0.0M
2021-05-14 1,385.71 1,452.38 1,347.62 1,452.38 1.4M
2021-05-13 1,361.90 1,409.52 1,357.14 1,371.43 0.8M
2021-05-12 1,442.86 1,476.19 1,352.38 1,400.00 2.3M
2021-05-11 1,404.76 1,480.95 1,390.48 1,442.86 6.5M
2021-05-10 1,414.29 1,438.10 1,380.95 1,400.00 1.4M
2021-05-09 1,480.00 1,480.00 1,480.00 1,480.00 0.0M
2021-05-07 1,385.71 1,414.29 1,366.67 1,409.52 1.5M
2021-05-06 1,342.86 1,404.76 1,338.10 1,390.48 1.4M
2021-05-05 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2021-05-04 1,376.19 1,380.95 1,333.33 1,366.67 2.3M
2021-05-03 1,438.10 1,466.67 1,380.95 1,390.48 4.0M
2021-05-02 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2021-04-30 1,390.48 1,490.48 1,371.43 1,480.95 11.9M
2021-04-29 1,328.57 1,642.86 1,323.81 1,438.10 91.0M
2021-04-28 1,280.95 1,309.52 1,252.38 1,266.67 2.0M
2021-04-27 1,295.24 1,300.00 1,261.90 1,285.71 2.3M
2021-04-26 1,204.76 1,419.05 1,200.00 1,295.24 36.4M
2021-04-25 1,260.00 1,260.00 1,260.00 1,260.00 0.0M
2021-04-23 1,190.48 1,204.76 1,176.19 1,200.00 0.3M
2021-04-22 1,195.24 1,209.52 1,180.95 1,190.48 0.2M
2021-04-21 1,204.76 1,204.76 1,171.43 1,195.24 0.5M
2021-04-20 1,204.76 1,214.29 1,190.48 1,204.76 0.3M
2021-04-19 1,204.76 1,209.52 1,195.24 1,204.76 0.3M
2021-04-16 1,200.00 1,223.81 1,185.71 1,200.00 0.5M
2021-04-15 1,190.48 1,204.76 1,180.95 1,190.48 0.4M
2021-04-14 1,176.19 1,190.48 1,157.14 1,190.48 0.5M
2021-04-13 1,176.19 1,180.95 1,152.38 1,171.43 0.3M
2021-04-12 1,152.38 1,180.95 1,142.86 1,176.19 0.4M
2021-04-09 1,161.90 1,161.90 1,142.86 1,152.38 0.4M
2021-04-08 1,161.90 1,185.71 1,152.38 1,171.43 0.4M
2021-04-07 1,147.62 1,161.90 1,142.86 1,161.90 0.3M
2021-04-06 1,142.86 1,152.38 1,128.57 1,147.62 0.2M
2021-04-05 1,142.86 1,157.14 1,128.57 1,142.86 0.2M
2021-04-02 1,157.14 1,161.90 1,142.86 1,142.86 0.1M
2021-04-01 1,147.62 1,161.90 1,138.10 1,152.38 0.3M
2021-03-31 1,123.81 1,161.90 1,114.29 1,138.10 0.8M
2021-03-30 1,119.05 1,123.81 1,109.52 1,123.81 0.1M
2021-03-29 1,133.33 1,133.33 1,114.29 1,119.05 0.2M
2021-03-26 1,114.29 1,128.57 1,114.29 1,128.57 0.2M
2021-03-25 1,104.76 1,119.05 1,100.00 1,114.29 0.1M
2021-03-24 1,100.00 1,114.29 1,095.24 1,114.29 0.1M
2021-03-23 1,119.05 1,128.57 1,100.00 1,109.52 0.1M
2021-03-22 1,119.05 1,123.81 1,104.76 1,119.05 0.2M
2021-03-21 1,175.00 1,175.00 1,175.00 1,175.00 0.0M
2021-03-19 1,109.52 1,123.81 1,104.76 1,119.05 0.1M
2021-03-18 1,119.05 1,123.81 1,109.52 1,119.05 0.1M
2021-03-17 1,109.52 1,119.05 1,104.76 1,114.29 0.2M
2021-03-16 1,109.52 1,119.05 1,104.76 1,104.76 0.1M
2021-03-15 1,100.00 1,109.52 1,085.71 1,104.76 0.2M
2021-03-12 1,080.95 1,095.24 1,076.19 1,095.24 0.1M
2021-03-11 1,071.43 1,080.95 1,066.67 1,076.19 0.1M
2021-03-10 1,071.43 1,085.71 1,066.67 1,071.43 0.1M
2021-03-09 1,076.19 1,085.71 1,061.90 1,076.19 0.1M
2021-03-08 1,090.48 1,100.00 1,080.95 1,080.95 0.1M
2021-03-05 1,090.48 1,095.24 1,080.95 1,095.24 0.1M
2021-03-04 1,095.24 1,104.76 1,085.71 1,104.76 0.1M
2021-03-03 1,071.43 1,095.24 1,071.43 1,090.48 0.1M
2021-03-02 1,090.48 1,095.24 1,076.19 1,080.95 0.1M
2021-02-26 1,095.24 1,104.76 1,071.43 1,085.71 0.2M
2021-02-25 1,095.24 1,114.29 1,090.48 1,100.00 0.2M
2021-02-24 1,138.10 1,138.10 1,090.48 1,090.48 0.2M
2021-02-23 1,157.14 1,157.14 1,128.57 1,138.10 0.1M
2021-02-22 1,123.81 1,161.90 1,114.29 1,157.14 0.3M
2021-02-19 1,152.38 1,157.14 1,119.05 1,133.33 0.2M
2021-02-18 1,152.38 1,161.90 1,138.10 1,152.38 0.3M
2021-02-17 1,128.57 1,157.14 1,123.81 1,152.38 0.4M
2021-02-16 1,123.81 1,128.57 1,114.29 1,123.81 0.3M
2021-02-15 1,109.52 1,133.33 1,109.52 1,123.81 0.2M
2021-02-10 1,100.00 1,114.29 1,095.24 1,109.52 0.1M
2021-02-09 1,104.76 1,114.29 1,095.24 1,104.76 0.1M
2021-02-08 1,114.29 1,123.81 1,104.76 1,104.76 0.1M
2021-02-05 1,114.29 1,123.81 1,114.29 1,114.29 0.2M
2021-02-04 1,128.57 1,133.33 1,104.76 1,114.29 0.1M
2021-02-03 1,119.05 1,128.57 1,109.52 1,119.05 0.2M
2021-02-02 1,085.71 1,114.29 1,080.95 1,109.52 0.2M
2021-02-01 1,076.19 1,095.24 1,061.90 1,085.71 0.3M
2021-01-29 1,114.29 1,119.05 1,061.90 1,085.71 0.4M
2021-01-28 1,109.52 1,128.57 1,104.76 1,114.29 0.3M
2021-01-27 1,142.86 1,147.62 1,128.57 1,128.57 0.3M
2021-01-26 1,142.86 1,157.14 1,133.33 1,142.86 0.2M
2021-01-25 1,171.43 1,180.95 1,142.86 1,147.62 0.3M
2021-01-22 1,180.95 1,190.48 1,157.14 1,171.43 0.3M
2021-01-21 1,180.95 1,195.24 1,161.90 1,180.95 0.6M
2021-01-20 1,176.19 1,195.24 1,166.67 1,176.19 0.4M
2021-01-19 1,142.86 1,176.19 1,133.33 1,176.19 0.5M
2021-01-18 1,133.33 1,157.14 1,119.05 1,157.14 0.2M
2021-01-15 1,157.14 1,166.67 1,133.33 1,147.62 0.3M
2021-01-14 1,157.14 1,161.90 1,138.10 1,157.14 0.3M
2021-01-13 1,123.81 1,157.14 1,114.29 1,152.38 0.2M
2021-01-12 1,142.86 1,142.86 1,090.48 1,114.29 0.3M
2021-01-11 1,171.43 1,190.48 1,109.52 1,138.10 0.7M
2021-01-08 1,166.67 1,176.19 1,133.33 1,147.62 0.5M
2021-01-07 1,180.95 1,190.48 1,142.86 1,161.90 0.7M
2021-01-06 1,223.81 1,223.81 1,176.19 1,176.19 0.7M
2021-01-05 1,138.10 1,247.62 1,128.57 1,185.71 3.7M
2021-01-04 1,123.81 1,147.62 1,109.52 1,142.86 0.5M