시장 데이터를 불러오는 중
전체 종목
Polibeli Group Ltd - Class A Ordinary Shares 과거 주가
Polibeli Group Ltd - Class A Ordinary Shares · PLBL · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polibeli Group Ltd - Class A Ordinary Shares · PLBL · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,585 | ₩7,906 | ₩7,303 | ₩7,558 | -0.35% | 89.9만 |
| 2026.09.28–2026.10.02 | ₩7,049 | ₩8,107 | ₩6,968 | ₩7,571 | +7.41% | 98.8만 |
| 2026.09.21–2026.09.25 | ₩7,410 | ₩8,536 | ₩6,968 | ₩7,049 | -4.88% | 116.5만 |
| 2026.09.14–2026.09.18 | ₩7,437 | ₩7,698 | ₩7,129 | ₩7,397 | -0.54% | 41.1만 |
| 2026.09.08–2026.09.11 | ₩7,183 | ₩7,839 | ₩7,129 | ₩7,598 | +5.78% | 44만 |
| 2026.08.31–2026.09.04 | ₩7,451 | ₩7,799 | ₩6,982 | ₩7,236 | -2.88% | 214.8만 |
| 2026.08.24–2026.08.28 | ₩8,080 | ₩8,429 | ₩7,310 | ₩7,531 | -6.80% | 140만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,514 |
| ₩7,050 |
| ₩8,013 |
| -15.77% |
| 110.1만 |
| 2026.08.10–2026.08.14 | ₩7,692 | ₩9,688 | ₩7,451 | ₩9,595 | +24.74% | 209.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,276 | ₩9,313 | ₩7,089 | ₩7,638 | +4.97% | 46.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,211 | ₩10,211 | ₩6,834 | ₩7,276 | -28.74% | 73.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,519 | ₩10,653 | ₩9,447 | ₩10,110 | -3.89% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,667 | ₩11,819 | ₩9,045 | ₩10,519 | -1.38% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,668 | ₩14,861 | ₩7,708 | ₩10,881 | -20.39% | 437.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,586 | ₩14,606 | ₩10,586 | ₩13,749 | +29.87% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,238 | ₩11,658 | ₩10,117 | ₩10,492 | +2.49% | 105.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,559 | ₩12,489 | ₩9,447 | ₩10,238 | -3.05% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,504 | ₩11,792 | ₩6,982 | ₩10,385 | +38.39% | 67.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,581 | ₩9,805 | ₩7,638 | ₩7,759 | -19.02% | 11.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,514 | ₩10,131 | ₩8,978 | ₩9,648 | +1.41% | 8.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,911 | ₩10,452 | ₩8,750 | ₩9,782 | +9.77% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,916 | ₩10,787 | ₩8,911 | ₩9,447 | -4.73% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,796 | ₩10,184 | ₩9,286 | ₩9,916 | +1.23% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,184 | ₩11,377 | ₩8,871 | ₩9,434 | -7.37% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,059 | ₩10,144 | ₩8,791 | ₩8,988 | -0.78% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,774 | ₩12,489 | ₩8,389 | ₩9,769 | -9.33% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,926 | ₩12,623 | ₩10,251 | ₩10,707 | -10.22% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,658 | ₩12,094 | ₩11,629 | ₩11,792 | +1.15% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩9,997 | ₩12,194 | ₩9,997 | ₩11,658 | +16.62% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩12,315 | ₩12,730 | ₩11,095 | ₩11,390 | -7.51% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,908 | ₩13,199 | ₩10,760 | ₩12,074 | +10.69% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,144 | ₩12,958 | ₩10,144 | ₩10,908 | +7.53% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩9,514 | ₩11,256 | ₩9,514 | ₩10,988 | +15.49% | 4.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩11,538 | ₩12,261 | ₩10,452 | ₩10,921 | -5.34% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,149 | ₩12,462 | ₩11,149 | ₩12,461 | +11.77% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,400 | ₩13,400 | ₩11,417 | ₩12,194 | -9.00% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,400 | ₩14,740 | ₩10,988 | ₩12,261 | -8.50% | 13.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,454 | ₩14,995 | ₩13,132 | ₩13,300 | -1.15% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,110 | ₩14,740 | ₩13,755 | ₩13,802 | -2.18% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩13,990 | ₩14,486 | ₩13,648 | ₩14,472 | +3.45% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,914 | ₩15,008 | ₩14,551 | ₩14,551 | -2.43% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,633 | ₩14,914 | ₩14,084 | ₩14,914 | +1.92% | 2.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩14,204 | ₩15,745 | ₩14,070 | ₩15,745 | +10.85% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩12,744 | ₩15,745 | ₩12,744 | ₩14,204 | +11.46% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,400 | ₩14,218 | ₩12,938 | ₩14,218 | +6.10% | 8.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩13,789 | ₩15,745 | ₩13,132 | ₩13,826 | +0.27% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,732 | ₩13,896 | ₩11,729 | ₩13,668 | +16.50% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,184 | ₩11,390 | ₩9,916 | ₩11,189 | +9.87% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,353 | ₩11,350 | ₩9,353 | ₩10,841 | +15.90% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,198 | ₩10,720 | ₩8,871 | ₩9,367 | -8.15% | 11.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,349 | ₩11,363 | ₩7,504 | ₩10,191 | -10.20% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,404 | ₩11,404 | ₩10,385 | ₩11,189 | -1.88% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,847 | ₩11,363 | ₩10,847 | ₩11,323 | +4.39% | 1.5만 |
|---|