폴라리스오피스 [041020] KOSDAQ
벤처기업부
3,000 원
전일대비:
▲
105
(3.63%)
시가
2,880
고가
3,015
저가
2,805
거래량
218,692
거래대금
640 백만
시가총액
1,491 억
52주 최고
6,150
52주 최저
2,355
📈 주가 차트 (최근 20일)
폴라리스오피스
041020
120봉
💬 폴라리스오피스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,000 | 105 | 3.63% | 2,880 | 3,015 | 2,805 | 218,692 |
| 2026-08-24 | 2,895 | 5 | 0.17% | 2,890 | 3,010 | 2,855 | 336,898 |
| 2026-08-21 | 2,890 | -110 | -3.67% | 2,965 | 3,000 | 2,845 | 204,326 |
| 2026-08-20 | 3,000 | 100 | 3.45% | 2,960 | 3,000 | 2,905 | 140,897 |
| 2026-08-19 | 2,900 | -85 | -2.85% | 2,885 | 2,970 | 2,850 | 247,181 |
| 2026-08-18 | 2,985 | -115 | -3.71% | 3,110 | 3,130 | 2,980 | 279,423 |
| 2026-08-14 | 3,100 | 35 | 1.14% | 3,095 | 3,180 | 3,015 | 212,546 |
| 2026-08-13 | 3,065 | -110 | -3.46% | 3,210 | 3,210 | 3,060 | 373,210 |
| 2026-08-12 | 3,175 | -40 | -1.24% | 3,215 | 3,230 | 3,125 | 230,649 |
| 2026-08-11 | 3,215 | 40 | 1.26% | 3,185 | 3,225 | 3,105 | 308,752 |
| 2026-08-10 | 3,175 | 105 | 3.42% | 3,105 | 3,200 | 3,070 | 402,351 |
| 2026-08-07 | 3,070 | -85 | -2.69% | 3,180 | 3,180 | 3,050 | 305,796 |
| 2026-08-06 | 3,155 | 25 | 0.80% | 3,120 | 3,230 | 3,070 | 668,732 |
| 2026-08-05 | 3,130 | 35 | 1.13% | 3,185 | 3,205 | 3,115 | 624,171 |
| 2026-08-04 | 3,095 | 255 | 8.98% | 3,065 | 3,100 | 2,945 | 898,206 |
| 2026-08-03 | 2,840 | 45 | 1.61% | 2,815 | 2,895 | 2,740 | 329,843 |
| 2026-07-31 | 2,795 | 275 | 10.91% | 2,600 | 2,805 | 2,600 | 453,325 |
| 2026-07-30 | 2,520 | -55 | -2.14% | 2,355 | 2,710 | 2,355 | 623,472 |
| 2026-07-29 | 2,575 | -160 | -5.85% | 2,780 | 2,840 | 2,520 | 712,169 |
| 2026-07-28 | 2,735 | -210 | -7.13% | 2,995 | 3,085 | 2,720 | 1,329,691 |