Polaris Group (6550)

6550
🏛️ 대만 →
36.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 72.10 74.30 72.10 73.70 0.9M
2021-12-29 74.00 74.30 71.00 73.90 0.8M
2021-12-28 72.40 76.20 72.00 73.50 2.1M
2021-12-27 72.00 72.80 71.10 72.40 0.9M
2021-12-24 72.40 72.90 71.10 72.00 0.5M
2021-12-23 72.60 73.90 70.30 72.40 0.7M
2021-12-22 72.90 74.20 71.60 72.60 0.6M
2021-12-21 73.50 74.50 71.00 72.90 0.5M
2021-12-20 73.40 75.50 71.80 72.50 0.7M
2021-12-17 74.00 75.00 71.80 73.40 1.0M
2021-12-16 73.40 76.20 73.10 73.80 1.4M
2021-12-15 73.00 73.40 71.80 73.00 0.6M
2021-12-14 72.90 74.40 71.10 73.00 0.9M
2021-12-13 71.70 74.00 71.00 72.90 0.6M
2021-12-10 73.30 73.60 71.00 71.40 0.8M
2021-12-09 74.00 75.30 72.10 73.50 0.9M
2021-12-08 72.80 76.30 71.80 74.00 1.3M
2021-12-07 71.10 72.90 70.20 72.50 0.9M
2021-12-06 70.60 72.30 69.80 71.10 0.6M
2021-12-03 71.90 72.00 69.50 70.90 0.4M
2021-12-02 70.90 70.90 69.10 69.90 0.6M
2021-12-01 70.50 71.30 69.40 70.90 0.6M
2021-11-30 71.30 71.60 69.50 70.80 0.4M
2021-11-29 72.30 73.00 69.50 71.00 0.7M
2021-11-26 73.60 73.80 70.60 71.80 0.8M
2021-11-25 73.80 76.00 71.50 73.90 0.8M
2021-11-24 74.90 77.00 72.50 73.80 2.3M
2021-11-23 71.30 77.00 70.70 74.90 3.0M
2021-11-22 71.00 71.40 69.70 71.30 0.7M
2021-11-19 69.90 71.40 69.20 70.70 1.0M
2021-11-18 71.00 71.40 69.10 70.50 0.8M
2021-11-17 70.30 70.90 69.10 70.90 0.5M
2021-11-16 70.60 71.20 68.80 69.80 0.8M
2021-11-15 72.00 72.30 69.80 70.90 0.9M
2021-11-12 70.40 72.00 69.60 71.00 0.6M
2021-11-11 69.50 72.00 69.10 70.60 0.6M
2021-11-10 68.80 76.10 68.70 71.00 1.3M
2021-11-09 66.90 69.50 66.90 68.80 1.2M
2021-11-08 72.00 73.50 67.60 68.50 1.9M
2021-11-05 72.00 76.30 70.70 70.80 1.7M
2021-11-04 70.90 73.30 70.20 72.30 1.9M
2021-11-03 71.50 78.60 69.10 70.30 3.5M
2021-11-02 66.40 73.20 65.90 71.20 3.3M
2021-11-01 60.80 66.80 60.20 66.40 1.9M
2021-10-29 55.90 62.50 55.70 60.50 1.5M
2021-10-28 55.00 55.90 53.60 55.90 0.4M
2021-10-27 55.00 56.30 53.60 55.30 0.4M
2021-10-26 54.00 56.30 53.60 54.80 0.4M
2021-10-25 54.10 56.80 54.00 55.20 0.5M
2021-10-22 55.70 57.40 54.10 55.90 0.7M
2021-10-21 55.40 57.30 54.70 55.70 0.5M
2021-10-20 56.50 57.70 55.00 56.90 0.5M
2021-10-19 56.80 57.40 55.60 56.70 0.5M
2021-10-18 56.20 56.90 55.50 56.90 0.3M
2021-10-15 56.40 56.70 54.90 56.00 0.4M
2021-10-14 55.20 56.50 54.10 56.40 0.3M
2021-10-13 56.30 56.70 54.00 56.20 0.6M
2021-10-12 56.50 56.90 55.00 56.40 0.3M
2021-10-08 57.40 57.50 54.80 56.20 0.4M
2021-10-07 56.60 57.80 55.50 57.00 0.1M
2021-10-06 56.80 57.80 55.00 56.50 0.3M
2021-10-05 55.80 56.20 53.80 55.60 0.6M
2021-10-04 57.40 57.70 54.80 55.80 0.6M
2021-10-01 57.50 58.90 55.10 57.40 0.4M
2021-09-30 57.30 58.80 56.00 57.70 0.6M
2021-09-29 58.30 58.80 56.10 57.90 0.7M
2021-09-28 58.60 60.90 57.00 59.30 0.4M
2021-09-27 60.70 61.40 58.60 60.40 0.3M
2021-09-24 59.10 60.90 58.50 60.20 0.4M
2021-09-23 58.20 59.30 57.00 58.20 0.4M
2021-09-22 57.80 58.90 56.60 57.20 0.7M
2021-09-17 60.10 60.10 57.60 57.60 0.6M
2021-09-16 59.60 61.90 58.80 58.80 0.4M
2021-09-15 61.00 62.10 59.60 60.90 0.5M
2021-09-14 61.40 61.90 59.80 60.50 0.4M
2021-09-13 62.00 62.00 59.80 61.40 0.4M
2021-09-10 62.20 64.40 60.80 62.00 0.9M
2021-09-09 55.00 64.20 54.00 64.10 2.0M
2021-09-08 59.30 59.90 53.00 54.70 2.8M
2021-09-07 59.80 61.50 58.00 58.40 1.2M
2021-09-06 61.80 63.00 59.00 60.00 1.5M
2021-09-03 62.50 64.20 61.10 62.90 0.6M
2021-09-02 64.40 64.40 61.60 62.50 0.7M
2021-09-01 65.00 65.20 62.80 64.40 0.5M
2021-08-31 65.50 65.50 62.50 64.00 0.5M
2021-08-30 64.50 65.90 63.50 65.40 0.6M
2021-08-27 65.10 65.50 63.10 64.50 0.4M
2021-08-26 64.10 65.20 62.00 64.90 1.0M
2021-08-25 66.60 66.60 63.60 65.00 1.1M
2021-08-24 69.50 71.40 64.60 64.60 1.9M
2021-08-23 70.00 71.70 68.50 69.40 0.6M
2021-08-20 67.70 69.90 64.60 69.90 0.9M
2021-08-19 67.00 69.30 66.00 67.00 0.9M
2021-08-18 67.20 69.30 63.50 69.30 1.2M
2021-08-17 69.70 70.40 66.50 70.00 0.7M
2021-08-16 71.00 71.30 67.10 67.30 0.6M
2021-08-13 70.50 71.50 69.10 70.90 0.7M
2021-08-12 69.10 69.30 67.10 69.30 0.7M
2021-08-11 70.50 71.00 65.80 69.10 2.5M
2021-08-10 72.00 73.90 70.00 71.10 1.2M
2021-08-09 74.70 74.70 71.50 72.60 0.7M
2021-08-06 75.70 78.30 69.20 72.10 4.3M
2021-08-05 80.30 81.70 75.10 77.00 3.4M
2021-08-04 80.30 81.60 79.00 80.30 2.0M
2021-08-03 80.30 81.90 78.10 79.90 3.0M
2021-08-02 80.50 81.90 79.10 80.30 2.5M
2021-07-30 81.30 83.10 79.10 79.10 2.8M
2021-07-29 79.90 85.20 79.90 80.50 4.3M
2021-07-28 79.80 82.10 76.00 78.60 2.1M
2021-07-27 80.00 82.00 77.10 79.60 3.5M
2021-07-26 78.00 81.00 77.00 78.00 2.3M
2021-07-23 75.70 78.40 75.70 76.50 0.9M
2021-07-22 78.00 79.40 75.60 75.70 1.6M
2021-07-21 77.80 79.40 76.40 78.00 2.5M
2021-07-20 76.30 77.90 75.40 77.40 2.3M
2021-07-19 75.90 77.00 73.40 76.30 1.4M
2021-07-16 72.70 75.90 72.70 73.40 1.6M
2021-07-15 72.80 73.40 71.10 72.50 0.9M
2021-07-14 72.00 75.00 71.10 71.10 0.8M
2021-07-13 75.80 76.30 71.70 73.00 2.0M
2021-07-12 75.30 76.90 74.10 74.10 1.4M
2021-07-09 77.50 77.70 74.50 74.50 1.6M
2021-07-08 74.50 77.80 74.00 77.70 3.4M
2021-07-07 72.90 74.50 71.20 74.50 2.8M
2021-07-06 72.50 72.90 71.00 72.90 1.0M
2021-07-05 70.10 73.00 70.10 71.00 1.0M
2021-07-02 71.50 73.00 70.00 70.10 0.8M
2021-07-01 72.30 72.50 70.00 70.00 1.6M
2021-06-30 71.00 73.00 70.60 72.90 1.3M
2021-06-29 73.00 73.20 70.80 72.30 1.6M
2021-06-28 72.50 75.80 71.20 73.20 1.1M
2021-06-25 73.90 73.90 71.20 72.50 1.3M
2021-06-24 73.50 74.50 71.00 72.10 0.8M
2021-06-23 74.20 75.90 71.50 73.50 1.3M
2021-06-22 72.60 72.90 70.70 72.00 1.3M
2021-06-21 75.80 76.20 71.10 72.90 2.8M
2021-06-18 75.60 80.90 72.90 75.50 3.4M
2021-06-17 69.90 76.00 69.00 75.50 6.0M
2021-06-16 68.90 70.00 68.00 69.90 2.6M
2021-06-15 68.50 69.40 66.20 68.40 1.0M
2021-06-11 68.40 68.90 67.00 67.50 1.3M
2021-06-10 68.20 68.90 67.00 67.10 0.8M
2021-06-09 68.40 69.00 67.20 68.20 0.7M
2021-06-08 68.80 72.10 67.10 68.40 0.8M
2021-06-07 67.90 76.00 67.20 68.60 1.6M
2021-06-04 67.90 68.50 66.00 67.90 1.0M
2021-06-03 68.10 68.90 66.10 67.90 1.1M
2021-06-02 67.00 69.50 66.60 68.00 1.6M
2021-06-01 67.80 68.80 66.00 68.70 0.7M
2021-05-31 68.20 71.80 66.00 66.20 1.5M
2021-05-28 68.20 72.50 67.20 68.20 1.7M
2021-05-27 70.00 70.20 67.00 67.00 1.4M
2021-05-26 65.20 72.00 64.90 69.30 5.3M
2021-05-25 62.20 65.60 61.10 61.10 1.6M
2021-05-24 64.00 65.00 59.10 61.00 2.6M
2021-05-21 67.20 67.50 63.00 63.10 2.5M
2021-05-20 67.90 77.20 64.00 64.00 5.8M
2021-05-19 68.30 70.00 65.00 67.90 2.9M
2021-05-18 63.10 68.40 63.00 65.00 3.4M
2021-05-17 63.00 66.50 59.00 62.20 3.9M
2021-05-14 66.40 71.50 63.80 64.90 2.8M
2021-05-13 60.00 69.30 55.60 66.40 4.3M
2021-05-12 64.00 65.00 55.00 60.00 7.6M
2021-05-11 69.60 70.40 62.60 63.10 4.7M
2021-05-10 71.90 71.90 68.50 70.00 2.0M
2021-05-07 72.00 76.80 69.50 71.40 2.0M
2021-05-06 70.40 73.70 69.00 71.30 4.2M
2021-05-05 68.00 70.00 66.20 69.90 2.2M
2021-05-04 66.60 73.50 64.50 68.00 4.9M
2021-05-03 70.00 70.50 64.50 67.90 4.7M
2021-04-29 76.30 80.70 67.80 70.00 7.6M
2021-04-28 65.20 86.40 62.00 76.30 12.7M
2021-04-27 61.00 63.10 59.50 63.00 5.6M
2021-04-26 48.00 63.00 44.00 60.90 10.0M
2021-04-23 55.90 56.80 46.70 47.50 14.1M
2021-04-22 64.50 66.00 54.50 55.00 16.2M
2021-04-21 69.70 71.40 63.00 63.00 7.6M
2021-04-20 72.60 72.60 68.00 69.70 3.2M
2021-04-19 72.40 76.50 67.90 72.60 5.1M
2021-04-16 70.60 77.00 70.00 71.40 4.7M
2021-04-15 65.50 72.50 65.50 70.60 5.9M
2021-04-14 80.00 80.00 53.80 66.00 22.5M
2021-04-13 81.30 85.30 76.50 77.40 9.3M
2021-04-12 78.00 88.60 74.00 81.00 16.3M
2021-04-09 67.20 79.90 66.80 78.00 10.6M
2021-04-08 64.20 67.20 63.80 67.20 6.6M
2021-04-07 61.20 66.20 60.80 64.00 6.6M
2021-04-06 54.50 62.10 54.50 61.20 7.5M
2021-04-01 55.30 56.60 53.00 54.20 6.5M
2021-03-31 52.80 56.00 52.00 54.60 6.8M
2021-03-30 51.60 53.00 51.00 52.40 4.3M
2021-03-29 49.00 52.50 49.00 52.40 5.6M
2021-03-26 47.30 49.65 47.00 49.00 3.4M
2021-03-25 49.20 51.50 45.60 47.35 5.7M
2021-03-24 45.35 50.20 44.50 49.20 9.9M
2021-03-23 40.20 45.45 39.90 45.10 7.8M
2021-03-22 40.45 40.50 39.05 40.20 2.7M
2021-03-19 39.55 41.45 39.35 40.20 2.9M
2021-03-18 42.00 42.10 39.15 39.70 5.9M
2021-03-17 42.35 45.70 39.80 41.05 6.3M
2021-03-16 38.50 42.55 38.15 42.35 9.7M
2021-03-15 38.50 39.80 35.15 38.15 6.9M
2021-03-12 40.50 47.20 31.75 38.00 19.6M
2021-03-11 32.00 40.45 31.50 40.25 14.6M
2021-03-10 27.30 32.10 27.00 31.70 12.7M
2021-03-09 24.50 27.35 24.40 27.30 7.9M
2021-03-08 23.50 24.60 23.45 24.45 5.8M
2021-03-05 22.00 24.10 21.50 23.50 4.1M
2021-03-04 23.10 23.30 21.90 22.20 3.2M
2021-03-03 23.80 25.75 21.70 23.10 7.5M
2021-03-02 19.05 28.40 19.05 24.95 14.9M
2021-02-26 18.70 19.45 18.40 19.05 3.3M
2021-02-25 18.70 19.10 18.60 18.80 2.3M
2021-02-24 17.75 18.80 17.70 18.60 3.9M
2021-02-23 17.50 17.80 17.40 17.75 1.3M
2021-02-22 17.30 17.75 17.30 17.70 1.3M
2021-02-19 17.50 17.75 17.20 17.50 1.4M
2021-02-18 17.50 18.00 17.00 17.50 2.4M
2021-02-17 16.00 17.80 15.90 17.50 2.9M
2021-02-05 16.25 16.25 15.60 16.00 0.2M
2021-02-04 15.85 15.90 15.60 15.90 0.3M
2021-02-03 15.65 15.90 15.60 15.85 0.2M
2021-02-02 15.65 16.00 15.55 15.85 0.4M
2021-02-01 15.95 15.95 15.45 15.65 0.4M
2021-01-29 15.80 15.90 15.30 15.70 0.5M
2021-01-28 15.70 16.00 15.60 15.80 0.3M
2021-01-27 15.75 16.00 15.60 15.75 0.3M
2021-01-26 15.95 16.20 15.60 16.00 0.4M
2021-01-25 15.90 16.00 15.65 15.95 0.5M
2021-01-22 15.90 16.05 15.65 15.90 0.5M
2021-01-21 15.90 16.10 15.75 16.10 0.3M
2021-01-20 16.10 16.25 15.70 15.90 0.5M
2021-01-19 16.00 16.30 15.90 16.20 0.4M
2021-01-18 15.95 16.30 15.70 16.25 0.5M
2021-01-15 16.30 16.40 15.90 16.25 1.1M
2021-01-14 16.55 16.75 16.10 16.10 0.6M
2021-01-13 16.30 16.55 16.05 16.55 0.4M
2021-01-12 16.10 16.40 15.95 16.30 1.4M
2021-01-11 16.50 16.60 16.00 16.35 0.8M
2021-01-08 16.75 16.75 16.20 16.45 0.6M
2021-01-07 17.00 17.00 16.30 16.45 0.7M
2021-01-06 17.20 17.35 16.30 16.65 1.0M
2021-01-05 17.45 17.80 17.00 17.20 0.6M
2021-01-04 17.15 17.80 17.00 17.45 1.2M