폴라리스AI [039980] KOSDAQ
중견기업부
5,910 원
전일대비:
▲
500
(9.24%)
시가
5,550
고가
6,350
저가
5,540
거래량
1,809,879
거래대금
10,797 백만
시가총액
850 억
52주 최고
11,990
52주 최저
0
📈 주가 차트 (최근 20일)
폴라리스AI
039980
120봉
💬 폴라리스AI 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,910 | 500 | 9.24% | 5,550 | 6,350 | 5,540 | 1,809,879 |
| 2026-08-20 | 5,410 | 10 | 0.19% | 5,400 | 5,550 | 5,330 | 147,976 |
| 2026-08-19 | 5,400 | -260 | -4.59% | 5,540 | 5,630 | 5,090 | 150,474 |
| 2026-08-18 | 5,660 | -270 | -4.55% | 5,930 | 6,190 | 5,560 | 201,889 |
| 2026-08-14 | 5,930 | -100 | -1.66% | 6,030 | 6,150 | 5,820 | 200,712 |
| 2026-08-13 | 6,030 | -250 | -3.98% | 6,230 | 6,440 | 5,940 | 364,965 |
| 2026-08-12 | 6,280 | -60 | -0.95% | 6,410 | 6,580 | 6,260 | 576,183 |
| 2026-08-11 | 6,340 | -10 | -0.16% | 6,280 | 6,840 | 6,010 | 1,512,610 |
| 2026-08-10 | 6,350 | -120 | -1.85% | 6,410 | 6,700 | 6,330 | 1,131,415 |
| 2026-08-07 | 6,470 | 560 | 9.48% | 6,000 | 7,100 | 5,660 | 9,336,189 |
| 2026-08-06 | 5,910 | 300 | 5.35% | 5,650 | 6,500 | 5,560 | 5,270,204 |
| 2026-08-05 | 5,610 | 280 | 5.25% | 5,390 | 6,260 | 5,220 | 4,054,897 |
| 2026-08-04 | 5,330 | 250 | 4.92% | 5,910 | 5,910 | 5,220 | 1,640,363 |
| 2026-08-03 | 5,080 | 540 | 11.89% | 4,900 | 5,340 | 4,535 | 3,463,710 |
| 2026-07-31 | 4,540 | 245 | 5.70% | 4,465 | 4,910 | 4,450 | 669,060 |
| 2026-07-30 | 4,295 | -325 | -7.03% | 4,595 | 5,300 | 4,280 | 1,978,675 |
| 2026-07-29 | 4,620 | -630 | -12.00% | 5,300 | 6,020 | 4,315 | 4,065,312 |
| 2026-07-28 | 5,250 | 385 | 7.91% | 5,010 | 6,100 | 4,765 | 7,071,197 |
| 2026-07-27 | 4,865 | 375 | 8.35% | 5,160 | 5,450 | 4,535 | 5,195,862 |
| 2026-07-24 | 4,490 | -690 | -13.32% | 5,180 | 5,210 | 4,400 | 1,013,483 |