폴라리스AI파마
041910KOSDAQ· 의료용 물질 및 의약품 제조업5,370원-30 (-0.56%)마감
52주 위치
4,11010,20021%신고가 대비 -47.35%
- 시가총액
- 713억
- PER
- 5.00
- PBR
- 0.48
- EPS(TTM)
- 1,075원
- BPS
- 11,132원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.3% | +7.2% | -30.7% | -13.8% | -18.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,440 | 5,450 | 5,300 | 5,370 | -30 | -0.56% | 20,379 | 1.09억 |
| 2026-09-18 | 5,540 | 5,560 | 5,400 | 5,400 | -70 | -1.28% | 14,377 | 7,764만 |
| 2026-09-17 | 5,500 | 5,540 | 5,440 | 5,470 | -40 | -0.73% | 25,958 | 1.42억 |
| 2026-09-16 | 5,500 | 5,530 | 5,450 | 5,510 | 10 | +0.18% | 25,869 | 1.43억 |
| 2026-09-15 | 5,360 | 5,540 | 5,360 | 5,500 | -10 | -0.18% | 19,066 | 1.05억 |
| 2026-09-14 | 5,430 | 5,510 | 5,380 | 5,510 | 50 | +0.92% | 27,137 | 1.5억 |
| 2026-09-11 | 5,440 | 5,500 | 5,400 | 5,460 | -20 | -0.36% | 13,353 | 7,291만 |
| 2026-09-10 | 5,390 | 5,480 | 5,320 | 5,480 | 40 | +0.74% | 24,412 | 1.34억 |
| 2026-09-09 | 5,380 | 5,470 | 5,360 | 5,440 | 20 | +0.37% | 19,022 | 1.03억 |
| 2026-09-08 | 5,480 | 5,520 | 5,390 | 5,420 | -20 | -0.37% | 75,524 | 4.09억 |
| 2026-09-07 | 5,400 | 5,510 | 5,330 | 5,440 | 90 | +1.68% | 28,157 | 1.53억 |
| 2026-09-04 | 5,300 | 5,380 | 5,270 | 5,350 | 20 | +0.38% | 18,687 | 9,998만 |
| 2026-09-03 | 5,320 | 5,580 | 5,240 | 5,330 | 10 | +0.19% | 69,304 | 3.69억 |
| 2026-09-02 | 5,420 | 5,450 | 5,320 | 5,320 | -120 | -2.21% | 19,124 | 1.02억 |
| 2026-09-01 | 5,320 | 5,480 | 5,300 | 5,440 | 40 | +0.74% | 15,683 | 8,532만 |
| 2026-08-31 | 5,350 | 5,400 | 5,250 | 5,400 | -60 | -1.10% | 24,190 | 1.31억 |
| 2026-08-28 | 5,470 | 5,470 | 5,300 | 5,460 | 50 | +0.92% | 26,843 | 1.47억 |
| 2026-08-27 | 5,440 | 5,480 | 5,380 | 5,410 | -50 | -0.92% | 21,566 | 1.17억 |
| 2026-08-26 | 5,310 | 5,480 | 5,300 | 5,460 | 150 | +2.82% | 63,822 | 3.48억 |
| 2026-08-25 | 5,230 | 5,380 | 5,010 | 5,310 | -20 | -0.38% | 149,583 | 7.94억 |
| 2026-08-24 | 5,140 | 6,230 | 5,100 | 5,330 | 180 | +3.50% | 1,723,762 | 91.88억 |
| 2026-08-21 | 5,150 | 5,210 | 5,030 | 5,150 | -50 | -0.96% | 21,136 | 1.09억 |
| 2026-08-20 | 5,200 | 5,300 | 5,100 | 5,200 | 70 | +1.36% | 11,759 | 6,115만 |
| 2026-08-19 | 5,270 | 5,330 | 5,130 | 5,130 | -300 | -5.52% | 34,397 | 1.76억 |
| 2026-08-18 | 5,520 | 5,540 | 5,200 | 5,430 | -90 | -1.63% | 38,400 | 2.09억 |
| 2026-08-14 | 5,490 | 5,570 | 5,420 | 5,520 | 40 | +0.73% | 12,188 | 6,728만 |
| 2026-08-13 | 5,600 | 5,700 | 5,400 | 5,480 | -120 | -2.14% | 47,555 | 2.61억 |
| 2026-08-12 | 5,710 | 5,730 | 5,600 | 5,600 | -110 | -1.93% | 23,709 | 1.33억 |
| 2026-08-11 | 5,610 | 5,770 | 5,610 | 5,710 | 40 | +0.71% | 24,927 | 1.42억 |
| 2026-08-10 | 5,460 | 5,690 | 5,460 | 5,670 | 210 | +3.85% | 35,341 | 2억 |
| 2026-08-07 | 5,500 | 5,550 | 5,350 | 5,460 | 20 | +0.37% | 40,778 | 2.23억 |
| 2026-08-06 | 5,380 | 5,490 | 5,340 | 5,440 | 30 | +0.55% | 21,991 | 1.2억 |
| 2026-08-05 | 5,350 | 5,490 | 5,300 | 5,410 | 110 | +2.08% | 46,044 | 2.49억 |
| 2026-08-04 | 5,280 | 5,410 | 5,220 | 5,300 | 190 | +3.72% | 44,111 | 2.34억 |
| 2026-08-03 | 5,100 | 5,320 | 5,000 | 5,110 | -40 | -0.78% | 28,157 | 1.44억 |
| 2026-07-31 | 4,700 | 5,170 | 4,700 | 5,150 | 490 | +10.52% | 29,965 | 1.54억 |
| 2026-07-30 | 4,375 | 4,950 | 4,375 | 4,660 | -140 | -2.92% | 37,085 | 1.73억 |
| 2026-07-29 | 5,160 | 5,240 | 4,710 | 4,800 | -380 | -7.34% | 62,352 | 2.99억 |
| 2026-07-28 | 5,340 | 5,580 | 5,000 | 5,180 | -150 | -2.81% | 97,686 | 5.06억 |
| 2026-07-27 | 5,500 | 5,700 | 5,330 | 5,330 | 70 | +1.33% | 140,181 | 7.47억 |
| 2026-07-24 | 5,520 | 5,550 | 5,260 | 5,260 | -350 | -6.24% | 56,665 | 2.98억 |
| 2026-07-23 | 5,160 | 6,310 | 5,160 | 5,610 | 450 | +8.72% | 480,398 | 26.95억 |
| 2026-07-22 | 5,310 | 5,500 | 5,110 | 5,160 | -190 | -3.55% | 52,145 | 2.69억 |
| 2026-07-21 | 5,430 | 5,580 | 5,300 | 5,350 | -230 | -4.12% | 76,970 | 4.12억 |
| 2026-07-20 | 5,840 | 5,950 | 5,540 | 5,580 | -280 | -4.78% | 81,714 | 4.56억 |
| 2026-07-16 | 5,960 | 6,060 | 5,740 | 5,860 | -110 | -1.84% | 73,198 | 4.29억 |
| 2026-07-15 | 5,630 | 6,000 | 5,630 | 5,970 | 290 | +5.11% | 61,940 | 3.7억 |
| 2026-07-14 | 5,720 | 5,900 | 5,520 | 5,680 | -60 | -1.05% | 106,548 | 6.05억 |
| 2026-07-13 | 5,750 | 5,920 | 5,700 | 5,740 | -10 | -0.17% | 130,185 | 7.47억 |
| 2026-07-10 | 5,360 | 5,790 | 5,360 | 5,750 | 350 | +6.48% | 69,760 | 4.01억 |
| 2026-07-09 | 5,280 | 5,570 | 5,200 | 5,400 | 90 | +1.69% | 60,167 | 3.25억 |
| 2026-07-08 | 5,130 | 5,480 | 5,060 | 5,310 | 140 | +2.71% | 135,476 | 7.19억 |
| 2026-07-07 | 4,990 | 5,300 | 4,990 | 5,170 | 30 | +0.58% | 83,530 | 4.32억 |
| 2026-07-06 | 4,915 | 5,280 | 4,885 | 5,140 | 190 | +3.84% | 152,259 | 7.83억 |
| 2026-07-03 | 4,860 | 4,950 | 4,605 | 4,950 | 195 | +4.10% | 47,992 | 2.38억 |
| 2026-07-02 | 4,625 | 5,000 | 4,500 | 4,755 | -30 | -0.63% | 65,716 | 3.12억 |
| 2026-07-01 | 4,480 | 4,795 | 4,430 | 4,785 | 305 | +6.81% | 56,484 | 2.7억 |
| 2026-06-30 | 4,680 | 4,680 | 4,465 | 4,480 | -200 | -4.27% | 29,580 | 1.33억 |
| 2026-06-29 | 4,205 | 4,705 | 4,205 | 4,680 | 380 | +8.84% | 56,642 | 2.65억 |
| 2026-06-26 | 4,360 | 4,400 | 4,110 | 4,300 | -50 | -1.15% | 86,122 | 3.7억 |
| 2026-06-25 | 4,685 | 4,765 | 4,335 | 4,350 | -295 | -6.35% | 77,703 | 3.38억 |
| 2026-06-24 | 4,570 | 4,735 | 4,550 | 4,645 | 35 | +0.76% | 53,447 | 2.48억 |
| 2026-06-23 | 4,835 | 4,880 | 4,610 | 4,610 | -250 | -5.14% | 83,168 | 3.83억 |
| 2026-06-22 | 5,010 | 5,030 | 4,760 | 4,860 | -150 | -2.99% | 65,665 | 3.19억 |
| 2026-06-19 | 5,150 | 5,170 | 4,880 | 5,010 | -140 | -2.72% | 114,358 | 5.73억 |
| 2026-06-18 | 5,270 | 5,320 | 5,100 | 5,150 | -170 | -3.20% | 123,653 | 6.37억 |
| 2026-06-17 | 5,320 | 5,420 | 5,200 | 5,320 | 10 | +0.19% | 97,231 | 5.17억 |
| 2026-06-16 | 5,540 | 5,660 | 5,250 | 5,310 | -230 | -4.15% | 109,573 | 5.82억 |
| 2026-06-15 | 5,460 | 5,690 | 5,460 | 5,540 | 190 | +3.55% | 71,255 | 3.95억 |
| 2026-06-12 | 5,360 | 5,690 | 5,300 | 5,350 | 70 | +1.33% | 94,893 | 5.08억 |
| 2026-06-11 | 5,360 | 5,500 | 5,070 | 5,280 | -80 | -1.49% | 97,832 | 5.17억 |
| 2026-06-10 | 5,460 | 5,510 | 5,200 | 5,360 | -160 | -2.90% | 69,017 | 3.7억 |
| 2026-06-09 | 5,140 | 5,580 | 5,140 | 5,520 | 400 | +7.81% | 82,135 | 4.53억 |
| 2026-06-08 | 5,420 | 5,570 | 5,020 | 5,120 | -720 | -12.33% | 269,091 | 13.78억 |
| 2026-06-05 | 6,000 | 6,050 | 5,730 | 5,840 | -210 | -3.47% | 58,047 | 3.39억 |
| 2026-06-04 | 5,610 | 6,300 | 5,610 | 6,050 | 300 | +5.22% | 189,832 | 11.48억 |
| 2026-06-02 | 5,760 | 5,880 | 5,490 | 5,750 | -10 | -0.17% | 114,396 | 6.58억 |
| 2026-06-01 | 6,390 | 6,390 | 5,760 | 5,760 | -630 | -9.86% | 356,759 | 20.55억 |
| 2026-05-29 | 6,710 | 6,820 | 6,380 | 6,390 | -320 | -4.77% | 147,823 | 9.45억 |
| 2026-05-28 | 6,760 | 7,080 | 6,500 | 6,710 | -120 | -1.76% | 245,493 | 16.47억 |
| 2026-05-27 | 7,030 | 7,040 | 6,710 | 6,830 | -190 | -2.71% | 133,844 | 9.14억 |
| 2026-05-26 | 7,190 | 7,320 | 6,950 | 7,020 | -140 | -1.96% | 160,188 | 11.25억 |
| 2026-05-22 | 7,320 | 7,530 | 7,130 | 7,160 | -120 | -1.65% | 138,946 | 9.95억 |
| 2026-05-21 | 6,770 | 7,620 | 6,770 | 7,280 | 550 | +8.17% | 400,110 | 29.13억 |
| 2026-05-20 | 6,950 | 7,000 | 6,700 | 6,730 | -220 | -3.17% | 112,038 | 7.54억 |
| 2026-05-19 | 6,760 | 7,180 | 6,730 | 6,950 | 80 | +1.16% | 297,196 | 20.66억 |
| 2026-05-18 | 7,090 | 7,140 | 6,600 | 6,870 | -230 | -3.24% | 219,385 | 15.07억 |
| 2026-05-15 | 7,550 | 7,620 | 7,010 | 7,100 | -440 | -5.84% | 339,600 | 24.11억 |
| 2026-05-14 | 7,400 | 8,050 | 7,290 | 7,540 | 240 | +3.29% | 2,040,422 | 154억 |
| 2026-05-13 | 7,410 | 7,590 | 7,170 | 7,300 | 0 | 0.00% | 316,493 | 23.1억 |
| 2026-05-12 | 7,700 | 8,000 | 7,190 | 7,300 | -210 | -2.80% | 843,837 | 61.6억 |
| 2026-05-11 | 7,580 | 8,030 | 7,470 | 7,510 | -70 | -0.92% | 1,219,653 | 91.6억 |
| 2026-05-08 | 7,500 | 8,240 | 7,400 | 7,580 | 40 | +0.53% | 3,632,793 | 275억 |
| 2026-05-07 | 7,050 | 8,250 | 7,050 | 7,540 | 560 | +8.02% | 5,252,488 | 396억 |
| 2026-05-06 | 7,250 | 7,360 | 6,980 | 6,980 | -360 | -4.90% | 564,772 | 39.42억 |
| 2026-05-04 | 7,680 | 7,690 | 7,310 | 7,340 | -140 | -1.87% | 814,183 | 59.76억 |
| 2026-04-30 | 7,150 | 9,260 | 6,970 | 7,480 | 350 | +4.91% | 14,762,453 | 1,104억 |
| 2026-04-29 | 6,940 | 7,470 | 6,870 | 7,130 | 190 | +2.74% | 606,130 | 43.22억 |
| 2026-04-28 | 7,050 | 7,050 | 6,870 | 6,940 | -20 | -0.29% | 83,054 | 5.76억 |
| 2026-04-27 | 6,970 | 7,060 | 6,920 | 6,960 | 0 | 0.00% | 125,406 | 8.73억 |
| 2026-04-24 | 6,940 | 7,040 | 6,900 | 6,960 | 20 | +0.29% | 87,711 | 6.1억 |
| 2026-04-23 | 6,930 | 7,050 | 6,840 | 6,940 | 50 | +0.73% | 148,639 | 10.32억 |
| 2026-04-22 | 6,930 | 6,960 | 6,810 | 6,890 | -30 | -0.43% | 112,380 | 7.74억 |
| 2026-04-21 | 7,090 | 7,140 | 6,910 | 6,920 | -170 | -2.40% | 170,020 | 11.77억 |
| 2026-04-20 | 7,180 | 7,410 | 7,030 | 7,090 | -60 | -0.84% | 288,640 | 20.46억 |
| 2026-04-17 | 7,230 | 7,250 | 6,990 | 7,150 | -10 | -0.14% | 142,346 | 10.18억 |
| 2026-04-16 | 7,210 | 7,550 | 7,110 | 7,160 | 170 | +2.43% | 732,305 | 52.43억 |
| 2026-04-15 | 7,090 | 7,090 | 6,950 | 6,990 | -10 | -0.14% | 188,878 | 13.2억 |
| 2026-04-14 | 6,950 | 7,020 | 6,850 | 7,000 | 180 | +2.64% | 145,981 | 10.22억 |
| 2026-04-13 | 6,760 | 6,900 | 6,710 | 6,820 | -70 | -1.02% | 140,277 | 9.57억 |
| 2026-04-10 | 6,870 | 6,930 | 6,700 | 6,890 | 90 | +1.32% | 139,217 | 9.59억 |
| 2026-04-09 | 7,010 | 7,050 | 6,740 | 6,800 | -210 | -3.00% | 134,320 | 9.13억 |
| 2026-04-08 | 6,880 | 7,020 | 6,880 | 7,010 | 230 | +3.39% | 174,892 | 12.26억 |
| 2026-04-07 | 6,840 | 6,940 | 6,690 | 6,780 | -40 | -0.59% | 134,842 | 9.14억 |
| 2026-04-06 | 6,970 | 7,340 | 6,720 | 6,820 | -150 | -2.15% | 469,809 | 32.04억 |
| 2026-04-03 | 6,980 | 7,020 | 6,850 | 6,970 | 90 | +1.31% | 145,960 | 10.17억 |
| 2026-04-02 | 7,300 | 7,320 | 6,770 | 6,880 | -360 | -4.97% | 283,821 | 19.53억 |
| 2026-04-01 | 7,300 | 7,310 | 7,170 | 7,240 | 170 | +2.40% | 193,871 | 14.04억 |
| 2026-03-31 | 7,290 | 7,330 | 7,060 | 7,070 | -290 | -3.94% | 280,845 | 19.86억 |
| 2026-03-30 | 7,370 | 7,510 | 7,150 | 7,360 | — | — | 246,917 | 18.17억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)