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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,606 | ₩7,687 | ₩7,512 | ₩7,566 | -0.53% | 19만 |
| 2026.10.08 | ₩7,499 | ₩7,700 | ₩7,398 | ₩7,566 | +0.89% | 14.6만 |
| 2026.10.07 | ₩7,687 | ₩7,794 | ₩7,445 | ₩7,566 | -1.57% | 18만 |
| 2026.10.06 | ₩7,713 | ₩7,915 | ₩7,485 | ₩7,834 | +1.57% | 19.9만 |
| 2026.10.05 | ₩7,593 | ₩7,673 | ₩7,311 | ₩7,606 | +0.18% | 18.5만 |
| 2026.10.02 | ₩7,378 | ₩7,794 | ₩7,378 | ₩7,579 | +2.73% | 18.3만 |
| 2026.10.01 | ₩7,512 | ₩7,781 | ₩7,204 | ₩7,365 | -1.96% | 20.6만 |
| 2026.09.30 | ₩7,807 | ₩8,116 | ₩7,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,472 |
| -4.30% |
| 23.6만 |
| 2026.09.29 | ₩7,526 | ₩8,035 | ₩7,345 | ₩7,821 | +3.92% | 17.6만 |
|---|
| 2026.09.28 | ₩7,056 | ₩7,673 | ₩6,976 | ₩7,526 | +6.65% | 18.6만 |
|---|
| 2026.09.25 | ₩7,754 | ₩7,754 | ₩6,976 | ₩7,056 | -9.00% | 17만 |
|---|
| 2026.09.24 | ₩8,035 | ₩8,037 | ₩7,346 | ₩7,660 | -4.67% | 19.4만 |
|---|
| 2026.09.23 | ₩7,848 | ₩8,210 | ₩7,660 | ₩8,035 | +2.39% | 18.9만 |
|---|
| 2026.09.22 | ₩8,505 | ₩8,505 | ₩7,653 | ₩7,781 | -8.52% | 19.7만 |
|---|
| 2026.09.21 | ₩7,418 | ₩8,545 | ₩7,351 | ₩8,545 | +15.19% | 41.5만 |
|---|
| 2026.09.18 | ₩7,338 | ₩7,526 | ₩7,244 | ₩7,405 | +0.91% | 6.8만 |
|---|
| 2026.09.17 | ₩7,271 | ₩7,472 | ₩7,244 | ₩7,392 | +1.66% | 6.7만 |
|---|
| 2026.09.16 | ₩7,271 | ₩7,499 | ₩7,137 | ₩7,284 | +0.18% | 12.8만 |
|---|
| 2026.09.15 | ₩7,432 | ₩7,606 | ₩7,271 | ₩7,499 | +0.90% | 6.4만 |
|---|
| 2026.09.14 | ₩7,445 | ₩7,707 | ₩7,298 | ₩7,418 | -0.36% | 8.5만 |
|---|
| 2026.09.11 | ₩7,606 | ₩7,848 | ₩7,526 | ₩7,606 | 0.00% | 11만 |
|---|
| 2026.09.10 | ₩7,445 | ₩7,713 | ₩7,318 | ₩7,593 | +1.98% | 7.1만 |
|---|
| 2026.09.09 | ₩7,392 | ₩7,848 | ₩7,338 | ₩7,485 | +1.27% | 15.1만 |
|---|
| 2026.09.08 | ₩7,190 | ₩7,392 | ₩7,137 | ₩7,338 | +2.05% | 10.8만 |
|---|
| 2026.09.04 | ₩7,123 | ₩7,392 | ₩6,989 | ₩7,244 | +1.69% | 12.2만 |
|---|
| 2026.09.03 | ₩7,539 | ₩7,727 | ₩7,177 | ₩7,204 | -4.45% | 15.4만 |
|---|
| 2026.09.02 | ₩7,104 | ₩7,807 | ₩7,104 | ₩7,499 | +5.55% | 13.9만 |
|---|
| 2026.09.01 | ₩7,552 | ₩7,606 | ₩7,244 | ₩7,519 | -0.44% | 92.5만 |
|---|
| 2026.08.31 | ₩7,459 | ₩7,781 | ₩7,190 | ₩7,593 | +1.80% | 80.8만 |
|---|
| 2026.08.28 | ₩7,968 | ₩8,089 | ₩7,318 | ₩7,539 | -5.39% | 39.5만 |
|---|
| 2026.08.27 | ₩7,995 | ₩8,438 | ₩7,848 | ₩7,955 | -0.50% | 43.5만 |
|---|
| 2026.08.26 | ₩8,170 | ₩8,371 | ₩7,948 | ₩7,988 | -2.22% | 30.9만 |
|---|
| 2026.08.25 | ₩7,687 | ₩8,431 | ₩7,687 | ₩8,170 | +6.28% | 20.4만 |
|---|
| 2026.08.24 | ₩8,089 | ₩8,196 | ₩7,606 | ₩7,606 | -5.97% | 5.8만 |
|---|
| 2026.08.21 | ₩8,451 | ₩8,561 | ₩7,512 | ₩8,022 | -5.08% | 20.1만 |
|---|
| 2026.08.20 | ₩8,585 | ₩8,800 | ₩7,942 | ₩8,357 | -2.66% | 25.2만 |
|---|
| 2026.08.19 | ₩8,089 | ₩8,666 | ₩7,862 | ₩8,505 | +5.14% | 12.7만 |
|---|
| 2026.08.18 | ₩8,438 | ₩8,505 | ₩7,057 | ₩7,982 | -5.41% | 45.1만 |
|---|
| 2026.08.17 | ₩9,524 | ₩9,524 | ₩8,518 | ₩8,652 | -9.15% | 7만 |
|---|
| 2026.08.14 | ₩9,270 | ₩9,699 | ₩8,720 | ₩9,605 | +3.62% | 7만 |
|---|
| 2026.08.13 | ₩8,706 | ₩9,310 | ₩8,478 | ₩9,270 | +6.47% | 13.8만 |
|---|
| 2026.08.12 | ₩7,895 | ₩8,451 | ₩7,512 | ₩8,331 | +5.52% | 8.6만 |
|---|
| 2026.08.11 | ₩7,901 | ₩8,022 | ₩7,459 | ₩7,848 | -0.68% | 11만 |
|---|
| 2026.08.10 | ₩7,700 | ₩8,250 | ₩7,700 | ₩7,915 | +2.79% | 169.2만 |
|---|
| 2026.08.07 | ₩7,968 | ₩8,176 | ₩7,593 | ₩7,646 | -4.04% | 6.3만 |
|---|
| 2026.08.06 | ₩8,263 | ₩8,879 | ₩7,579 | ₩7,942 | -3.90% | 17.2만 |
|---|
| 2026.08.05 | ₩8,089 | ₩8,599 | ₩7,646 | ₩8,263 | +2.16% | 6.2만 |
|---|
| 2026.08.04 | ₩8,478 | ₩8,854 | ₩7,781 | ₩8,076 | -4.75% | 6.2만 |
|---|
| 2026.08.03 | ₩7,284 | ₩9,323 | ₩7,096 | ₩8,572 | +17.68% | 10.9만 |
|---|
| 2026.07.31 | ₩7,016 | ₩7,767 | ₩6,841 | ₩7,284 | +3.82% | 9.4만 |
|---|
| 2026.07.30 | ₩7,512 | ₩8,049 | ₩6,841 | ₩6,855 | -8.75% | 14.5만 |
|---|
| 2026.07.29 | ₩8,813 | ₩9,216 | ₩7,459 | ₩7,485 | -15.07% | 39.1만 |
|---|
| 2026.07.28 | ₩9,431 | ₩9,524 | ₩9,035 | ₩9,055 | -3.98% | 1.3만 |
|---|
| 2026.07.27 | ₩10,222 | ₩10,222 | ₩9,625 | ₩9,645 | -5.64% | 8.9만 |
|---|
| 2026.07.24 | ₩10,329 | ₩10,329 | ₩9,766 | ₩10,121 | -2.01% | 16.6만 |
|---|
| 2026.07.23 | ₩10,222 | ₩10,437 | ₩9,752 | ₩10,423 | +1.97% | 16.8만 |
|---|
| 2026.07.22 | ₩10,316 | ₩10,450 | ₩10,061 | ₩10,343 | +0.26% | 7.8만 |
|---|
| 2026.07.21 | ₩10,329 | ₩10,665 | ₩10,034 | ₩10,316 | -0.13% | 13.4만 |
|---|
| 2026.07.20 | ₩10,531 | ₩10,531 | ₩9,457 | ₩10,175 | -3.38% | 14.5만 |
|---|
| 2026.07.17 | ₩10,195 | ₩10,624 | ₩9,659 | ₩10,531 | +3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩10,396 | ₩10,665 | ₩9,927 | ₩10,410 | +0.13% | 13.7만 |
|---|
| 2026.07.15 | ₩10,463 | ₩10,504 | ₩9,994 | ₩10,490 | +0.26% | 23.2만 |
|---|
| 2026.07.14 | ₩9,699 | ₩10,638 | ₩9,055 | ₩10,477 | +8.02% | 47만 |
|---|
| 2026.07.13 | ₩10,678 | ₩11,832 | ₩9,679 | ₩9,726 | -8.92% | 39.9만 |
|---|
| 2026.07.10 | ₩8,398 | ₩12,221 | ₩8,357 | ₩10,893 | +29.71% | 149.6만 |
|---|
| 2026.07.09 | ₩10,732 | ₩12,073 | ₩7,716 | ₩8,612 | -19.75% | 86.2만 |
|---|
| 2026.07.08 | ₩13,294 | ₩13,415 | ₩9,457 | ₩10,021 | -24.62% | 39.6만 |
|---|
| 2026.07.07 | ₩13,817 | ₩14,407 | ₩12,985 | ₩13,428 | -2.82% | 105.4만 |
|---|
| 2026.07.06 | ₩13,683 | ₩14,877 | ₩13,479 | ₩14,407 | +5.29% | 56.7만 |
|---|
| 2026.07.02 | ₩12,073 | ₩14,622 | ₩11,711 | ₩13,763 | +14.00% | 84.8만 |
|---|
| 2026.07.01 | ₩11,201 | ₩11,751 | ₩10,745 | ₩11,644 | +3.95% | 31.8만 |
|---|
| 2026.06.30 | ₩11,081 | ₩11,335 | ₩10,732 | ₩11,268 | +1.69% | 41.2만 |
|---|
| 2026.06.29 | ₩10,598 | ₩11,188 | ₩10,598 | ₩10,812 | +2.03% | 25.2만 |
|---|
| 2026.06.26 | ₩10,812 | ₩10,960 | ₩10,450 | ₩10,504 | -2.85% | 14.8만 |
|---|
| 2026.06.25 | ₩10,852 | ₩11,094 | ₩10,195 | ₩10,946 | +0.87% | 15.5만 |
|---|
| 2026.06.24 | ₩11,094 | ₩11,094 | ₩10,383 | ₩10,450 | -5.80% | 19.7만 |
|---|
| 2026.06.23 | ₩11,054 | ₩11,282 | ₩10,624 | ₩11,094 | +0.36% | 22.6만 |
|---|
| 2026.06.22 | ₩10,249 | ₩11,671 | ₩10,128 | ₩11,228 | +9.55% | 32.6만 |
|---|
| 2026.06.18 | ₩11,054 | ₩11,644 | ₩9,457 | ₩10,249 | -7.28% | 26.4만 |
|---|
| 2026.06.17 | ₩10,289 | ₩12,502 | ₩10,289 | ₩10,799 | +4.95% | 28.7만 |
|---|
| 2026.06.16 | ₩11,872 | ₩11,912 | ₩9,665 | ₩10,142 | -14.58% | 18.1만 |
|---|
| 2026.06.15 | ₩10,571 | ₩12,087 | ₩10,061 | ₩11,698 | +10.66% | 36만 |
|---|
| 2026.06.12 | ₩8,840 | ₩11,805 | ₩8,840 | ₩10,396 | +17.60% | 24.3만 |
|---|
| 2026.06.11 | ₩8,156 | ₩9,122 | ₩7,646 | ₩8,847 | +8.47% | 16.9만 |
|---|
| 2026.06.10 | ₩8,049 | ₩10,061 | ₩7,445 | ₩8,156 | +1.33% | 21만 |
|---|
| 2026.06.09 | ₩7,767 | ₩7,767 | ₩7,002 | ₩7,009 | -9.76% | 2.7만 |
|---|
| 2026.06.08 | ₩7,512 | ₩8,424 | ₩6,989 | ₩7,405 | -1.43% | 2.5만 |
|---|
| 2026.06.05 | ₩7,646 | ₩7,767 | ₩7,646 | ₩7,767 | +1.58% | 8.7천 |
|---|
| 2026.06.04 | ₩7,834 | ₩8,398 | ₩7,821 | ₩7,982 | +1.88% | 1.2만 |
|---|
| 2026.06.03 | ₩8,297 | ₩8,753 | ₩7,821 | ₩8,013 | -3.43% | 3만 |
|---|
| 2026.06.02 | ₩8,451 | ₩9,390 | ₩8,009 | ₩8,009 | -5.24% | 3.7만 |
|---|
| 2026.06.01 | ₩9,592 | ₩9,816 | ₩8,277 | ₩8,277 | -13.71% | 2.8만 |
|---|
| 2026.05.29 | ₩10,041 | ₩10,041 | ₩9,376 | ₩9,659 | -3.81% | 1.5만 |
|---|
| 2026.05.28 | ₩9,766 | ₩9,766 | ₩8,988 | ₩9,363 | -4.12% | 2.5만 |
|---|
| 2026.05.27 | ₩9,940 | ₩10,142 | ₩9,417 | ₩9,913 | -0.27% | 2.4만 |
|---|
| 2026.05.26 | ₩9,524 | ₩10,048 | ₩9,256 | ₩9,860 | +3.52% | 2.2만 |
|---|
| 2026.05.22 | ₩9,256 | ₩9,793 | ₩9,256 | ₩9,793 | +5.80% | 7.7천 |
|---|
| 2026.05.21 | ₩9,524 | ₩10,463 | ₩9,055 | ₩9,793 | +2.82% | 2.2만 |
|---|
| 2026.05.20 | ₩9,390 | ₩10,021 | ₩8,760 | ₩9,524 | +1.43% | 1.2만 |
|---|
| 2026.05.19 | ₩9,538 | ₩9,538 | ₩9,001 | ₩9,225 | -3.28% | 7.2천 |
|---|
| 2026.05.18 | ₩8,921 | ₩8,921 | ₩8,921 | ₩8,921 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩9,390 | ₩9,659 | ₩8,921 | ₩9,457 | +0.71% | 5.1천 |
|---|
| 2026.05.14 | ₩9,752 | ₩10,732 | ₩9,055 | ₩9,377 | -3.85% | 4.8천 |
|---|
| 2026.05.13 | ₩9,826 | ₩10,061 | ₩9,122 | ₩9,417 | -4.16% | 6.9천 |
|---|
| 2026.05.12 | ₩8,988 | ₩9,766 | ₩8,988 | ₩9,457 | +5.22% | 6.4천 |
|---|
| 2026.05.11 | ₩9,927 | ₩10,799 | ₩9,243 | ₩9,659 | -2.70% | 6.9천 |
|---|
| 2026.05.08 | ₩9,457 | ₩9,927 | ₩9,457 | ₩9,927 | +4.96% | 3.2천 |
|---|
| 2026.05.07 | ₩9,524 | ₩9,524 | ₩9,524 | ₩9,524 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,873 | ₩10,074 | ₩9,296 | ₩9,524 | -3.53% | 6.3천 |
|---|
| 2026.05.05 | ₩9,361 | ₩9,361 | ₩9,361 | ₩9,361 | 0.00% | 1천 |
|---|
| 2026.05.04 | ₩9,806 | ₩10,195 | ₩9,390 | ₩9,390 | -4.24% | 4.9천 |
|---|
| 2026.05.01 | ₩9,444 | ₩9,444 | ₩9,444 | ₩9,444 | 0.00% | 1천 |
|---|
| 2026.04.30 | ₩10,128 | ₩10,128 | ₩9,471 | ₩9,471 | -6.49% | 2.9천 |
|---|
| 2026.04.29 | ₩9,417 | ₩9,987 | ₩9,417 | ₩9,987 | +6.05% | 4.6천 |
|---|
| 2026.04.28 | ₩9,095 | ₩9,390 | ₩9,095 | ₩9,256 | +1.77% | 2.5만 |
|---|
| 2026.04.27 | ₩10,195 | ₩11,389 | ₩8,881 | ₩8,921 | -12.50% | 1.8만 |
|---|
| 2026.04.24 | ₩9,256 | ₩10,155 | ₩8,800 | ₩8,997 | -2.80% | 4천 |
|---|
| 2026.04.23 | ₩9,793 | ₩9,994 | ₩8,800 | ₩8,988 | -8.22% | 4.8천 |
|---|
| 2026.04.22 | ₩9,256 | ₩10,128 | ₩8,934 | ₩9,457 | +2.17% | 1.4만 |
|---|
| 2026.04.21 | ₩9,766 | ₩9,766 | ₩8,868 | ₩9,122 | -6.59% | 3.2천 |
|---|
| 2026.04.20 | ₩9,068 | ₩9,377 | ₩8,988 | ₩8,988 | -0.89% | 2.3천 |
|---|
| 2026.04.17 | ₩9,310 | ₩9,913 | ₩8,721 | ₩9,779 | +5.04% | 2.9만 |
|---|
| 2026.04.16 | ₩9,390 | ₩9,981 | ₩8,733 | ₩8,733 | -7.00% | 4.1만 |
|---|
| 2026.04.15 | ₩9,981 | ₩11,013 | ₩8,398 | ₩9,323 | -6.59% | 6.4만 |
|---|
| 2026.04.14 | ₩11,550 | ₩11,550 | ₩10,692 | ₩11,161 | -3.37% | 2.6천 |
|---|
| 2026.04.13 | ₩10,785 | ₩12,502 | ₩10,539 | ₩11,134 | +3.23% | 1.3만 |
|---|
| 2026.04.10 | ₩12,020 | ₩12,637 | ₩10,262 | ₩10,718 | -10.83% | 6.3천 |
|---|
| 2026.04.09 | ₩11,939 | ₩12,020 | ₩11,832 | ₩12,020 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩11,376 | ₩12,154 | ₩11,376 | ₩11,939 | +4.95% | 4.5천 |
|---|
| 2026.04.07 | ₩12,181 | ₩12,409 | ₩11,604 | ₩11,872 | -2.53% | 6.4천 |
|---|
| 2026.04.06 | ₩11,939 | ₩12,087 | ₩11,268 | ₩11,939 | 0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩11,805 | ₩12,073 | ₩11,641 | ₩11,805 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩11,805 | ₩11,805 | ₩11,805 | ₩11,805 | 0.00% | 1.3천 |
|---|
| 2026.03.31 | ₩12,107 | ₩12,107 | ₩11,671 | ₩11,805 | -2.49% | 2.1천 |
|---|
| 2026.03.30 | ₩11,671 | ₩11,671 | ₩11,671 | ₩11,671 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩11,671 | ₩11,671 | ₩11,671 | ₩11,671 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩11,805 | ₩11,805 | ₩11,671 | ₩11,671 | -1.14% | 1.4천 |
|---|
| 2026.03.25 | ₩11,724 | ₩12,207 | ₩11,671 | ₩11,751 | +0.23% | 2.8천 |
|---|
| 2026.03.24 | ₩12,073 | ₩12,073 | ₩11,738 | ₩11,738 | -2.78% | 900 |
|---|
| 2026.03.23 | ₩10,007 | ₩11,939 | ₩10,007 | ₩11,738 | +17.29% | 4천 |
|---|
| 2026.03.20 | ₩11,402 | ₩11,402 | ₩11,402 | ₩11,402 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩11,107 | ₩11,402 | ₩11,107 | ₩11,402 | +2.66% | 1천 |
|---|
| 2026.03.18 | ₩12,207 | ₩12,476 | ₩11,134 | ₩11,201 | -8.24% | 6.4천 |
|---|
| 2026.03.17 | ₩12,509 | ₩12,509 | ₩12,060 | ₩12,060 | -3.59% | 1천 |
|---|
| 2026.03.16 | ₩12,328 | ₩12,744 | ₩11,805 | ₩12,073 | -2.07% | 2.4천 |
|---|
| 2026.03.13 | ₩12,342 | ₩12,342 | ₩10,772 | ₩12,087 | -2.07% | 1.6만 |
|---|
| 2026.03.12 | ₩12,610 | ₩13,213 | ₩11,537 | ₩12,194 | -3.30% | 2.4만 |
|---|
| 2026.03.11 | ₩11,738 | ₩12,610 | ₩11,637 | ₩11,671 | -0.57% | 4.7천 |
|---|
| 2026.03.10 | ₩11,402 | ₩11,402 | ₩11,402 | ₩11,402 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,920 | ₩10,920 | ₩10,920 | ₩10,920 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,920 | ₩10,920 | ₩10,920 | ₩10,920 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩12,972 | ₩12,972 | ₩10,920 | ₩10,920 | -15.82% | 1.9천 |
|---|
| 2026.03.04 | ₩10,603 | ₩10,603 | ₩10,603 | ₩10,603 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,603 | ₩10,603 | ₩10,603 | ₩10,603 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩10,155 | ₩11,000 | ₩10,155 | ₩11,000 | +8.32% | 800 |
|---|
| 2026.02.27 | ₩11,000 | ₩11,000 | ₩11,000 | ₩11,000 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩11,000 | ₩11,000 | ₩11,000 | ₩11,000 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩10,142 | ₩10,142 | ₩10,142 | ₩10,142 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,665 | ₩10,665 | ₩10,142 | ₩10,142 | -4.91% | 1.3천 |
|---|
| 2026.02.23 | ₩9,524 | ₩11,268 | ₩9,524 | ₩10,598 | +11.27% | 3.2천 |
|---|
| 2026.02.20 | ₩10,866 | ₩10,933 | ₩10,866 | ₩10,933 | +0.62% | 7천 |
|---|
| 2026.02.19 | ₩10,852 | ₩10,852 | ₩10,852 | ₩10,852 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩11,335 | ₩11,335 | ₩11,335 | ₩11,335 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩11,550 | ₩12,274 | ₩10,463 | ₩10,732 | -7.08% | 1.6만 |
|---|
| 2026.02.13 | ₩12,474 | ₩12,474 | ₩12,474 | ₩12,474 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,474 | ₩12,474 | ₩12,474 | ₩12,474 | 0.00% | 6.7천 |
|---|
| 2026.02.11 | ₩11,805 | ₩11,805 | ₩11,805 | ₩11,805 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩11,912 | ₩12,342 | ₩11,228 | ₩11,268 | -5.41% | 1.6만 |
|---|
| 2026.02.09 | ₩11,161 | ₩12,476 | ₩11,161 | ₩11,295 | +1.20% | 1.2만 |
|---|
| 2026.02.06 | ₩11,724 | ₩12,342 | ₩11,724 | ₩12,207 | +4.12% | 4.1천 |
|---|
| 2026.02.05 | ₩12,476 | ₩12,476 | ₩12,476 | ₩12,476 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩12,127 | ₩12,127 | ₩12,127 | ₩12,127 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩13,415 | ₩13,415 | ₩11,429 | ₩12,744 | -5.00% | 1만 |
|---|
| 2026.01.30 | ₩12,878 | ₩14,085 | ₩11,000 | ₩12,274 | -4.69% | 5.6만 |
|---|
| 2026.01.29 | ₩13,670 | ₩13,683 | ₩13,321 | ₩13,321 | -2.55% | 2.6천 |
|---|
| 2026.01.28 | ₩12,342 | ₩14,756 | ₩12,342 | ₩14,756 | +19.57% | 1.4만 |
|---|
| 2026.01.27 | ₩12,704 | ₩13,817 | ₩12,704 | ₩13,495 | +6.23% | 4.8만 |
|---|
| 2026.01.26 | ₩13,415 | ₩13,576 | ₩12,878 | ₩13,012 | -3.00% | 1.9만 |
|---|
| 2026.01.23 | ₩13,314 | ₩13,314 | ₩13,314 | ₩13,314 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩13,455 | ₩13,670 | ₩13,146 | ₩13,146 | -2.29% | 6.3천 |
|---|
| 2026.01.21 | ₩14,085 | ₩15,011 | ₩13,790 | ₩14,676 | +4.19% | 6.5천 |
|---|
| 2026.01.20 | ₩13,468 | ₩14,099 | ₩13,442 | ₩14,099 | +4.68% | 1.3천 |
|---|
| 2026.01.16 | ₩13,884 | ₩14,488 | ₩13,770 | ₩13,817 | -0.48% | 2.6천 |
|---|
| 2026.01.15 | ₩14,018 | ₩14,756 | ₩13,851 | ₩14,756 | +5.26% | 6.5천 |
|---|
| 2026.01.14 | ₩14,126 | ₩14,126 | ₩14,126 | ₩14,126 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩14,126 | ₩14,126 | ₩14,126 | ₩14,126 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩14,126 | ₩14,126 | ₩14,126 | ₩14,126 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩14,488 | ₩14,488 | ₩14,488 | ₩14,488 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩14,488 | ₩14,488 | ₩13,663 | ₩14,488 | 0.00% | 4.8천 |
|---|
| 2026.01.07 | ₩14,501 | ₩14,501 | ₩14,501 | ₩14,501 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,501 | ₩14,501 | ₩14,501 | ₩14,501 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩14,005 | ₩14,501 | ₩14,005 | ₩14,501 | +3.54% | 7.3천 |
|---|
| 2026.01.02 | ₩14,568 | ₩14,568 | ₩14,567 | ₩14,567 | -0.01% | 1.7천 |
|---|
| 2025.12.31 | ₩14,703 | ₩14,703 | ₩14,703 | ₩14,703 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩14,756 | ₩15,024 | ₩14,703 | ₩14,756 | 0.00% | 2.6천 |
|---|
| 2025.12.29 | ₩14,931 | ₩14,931 | ₩14,931 | ₩14,931 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩14,931 | ₩14,931 | ₩14,931 | ₩14,931 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩14,931 | ₩14,931 | ₩14,931 | ₩14,931 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩14,622 | ₩14,622 | ₩14,099 | ₩14,335 | -1.96% | 900 |
|---|
| 2025.12.22 | ₩14,649 | ₩14,863 | ₩14,649 | ₩14,863 | +1.47% | 1.1천 |
|---|
| 2025.12.19 | ₩15,400 | ₩15,762 | ₩15,400 | ₩15,762 | +2.35% | 3.4천 |
|---|
| 2025.12.18 | ₩15,684 | ₩15,684 | ₩15,684 | ₩15,684 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩15,684 | ₩15,684 | ₩15,684 | ₩15,684 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩14,085 | ₩15,684 | ₩14,085 | ₩15,684 | +11.35% | 2.4천 |
|---|
| 2025.12.15 | ₩14,220 | ₩14,220 | ₩14,220 | ₩14,220 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩15,132 | ₩15,132 | ₩14,220 | ₩14,220 | -6.03% | 1.9천 |
|---|
| 2025.12.11 | ₩13,951 | ₩15,266 | ₩13,951 | ₩15,266 | +9.42% | 5.2천 |
|---|
| 2025.12.10 | ₩13,951 | ₩14,085 | ₩13,951 | ₩14,085 | +0.96% | 1.5천 |
|---|
| 2025.12.09 | ₩14,756 | ₩14,756 | ₩13,562 | ₩13,562 | -8.09% | 3.4천 |
|---|
| 2025.12.08 | ₩12,757 | ₩15,762 | ₩12,757 | ₩15,749 | +23.45% | 1.6만 |
|---|
| 2025.12.05 | ₩13,824 | ₩14,233 | ₩13,824 | ₩14,233 | +2.96% | 1.5천 |
|---|
| 2025.12.04 | ₩13,777 | ₩14,233 | ₩13,777 | ₩14,233 | +3.31% | 1.7천 |
|---|
| 2025.12.03 | ₩13,683 | ₩13,683 | ₩13,683 | ₩13,683 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩13,598 | ₩13,598 | ₩13,598 | ₩13,598 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩13,415 | ₩13,683 | ₩12,952 | ₩13,598 | +1.37% | 5.1천 |
|---|
| 2025.11.28 | ₩14,085 | ₩14,085 | ₩13,841 | ₩13,841 | -1.73% | 6.3천 |
|---|
| 2025.11.26 | ₩15,762 | ₩15,762 | ₩13,146 | ₩13,415 | -14.89% | 5.1천 |
|---|
| 2025.11.25 | ₩13,710 | ₩15,762 | ₩13,328 | ₩15,762 | +14.97% | 1.5만 |
|---|
| 2025.11.24 | ₩13,804 | ₩13,978 | ₩13,616 | ₩13,978 | +1.26% | 2.1천 |
|---|
| 2025.11.21 | ₩13,388 | ₩13,911 | ₩12,979 | ₩13,683 | +2.20% | 6.4천 |
|---|
| 2025.11.20 | ₩13,470 | ₩13,470 | ₩12,476 | ₩13,374 | -0.71% | 5.9천 |
|---|
| 2025.11.19 | ₩12,775 | ₩13,415 | ₩12,342 | ₩12,435 | -2.66% | 8.3천 |
|---|
| 2025.11.18 | ₩11,859 | ₩12,241 | ₩11,859 | ₩12,241 | +3.22% | 1.3천 |
|---|
| 2025.11.17 | ₩11,745 | ₩13,047 | ₩11,742 | ₩12,282 | +4.58% | 8.5천 |
|---|
| 2025.11.14 | ₩11,402 | ₩11,402 | ₩10,276 | ₩11,201 | -1.76% | 9.1천 |
|---|
| 2025.11.13 | ₩11,284 | ₩11,396 | ₩11,268 | ₩11,353 | +0.61% | 3.9천 |
|---|
| 2025.11.12 | ₩10,638 | ₩11,389 | ₩10,517 | ₩11,322 | +6.43% | 7.6천 |
|---|
| 2025.11.11 | ₩10,692 | ₩10,987 | ₩10,692 | ₩10,933 | +2.26% | 1.4천 |
|---|
| 2025.11.10 | ₩10,195 | ₩10,745 | ₩9,927 | ₩10,745 | +5.39% | 4.6천 |
|---|
| 2025.11.07 | ₩10,477 | ₩11,013 | ₩9,659 | ₩10,852 | +3.59% | 5.5천 |
|---|
| 2025.11.06 | ₩9,524 | ₩11,362 | ₩9,524 | ₩11,121 | +16.76% | 1.3천 |
|---|
| 2025.11.05 | ₩10,732 | ₩10,732 | ₩9,659 | ₩10,705 | -0.25% | 2천 |
|---|
| 2025.11.04 | ₩9,431 | ₩10,745 | ₩9,417 | ₩10,745 | +13.94% | 6.2천 |
|---|
| 2025.11.03 | ₩9,363 | ₩10,316 | ₩9,363 | ₩10,316 | +10.17% | 4.1천 |
|---|
| 2025.10.31 | ₩9,390 | ₩9,940 | ₩8,988 | ₩9,377 | -0.14% | 3만 |
|---|
| 2025.10.30 | ₩9,122 | ₩9,390 | ₩8,881 | ₩9,055 | -0.74% | 7.3천 |
|---|
| 2025.10.29 | ₩9,390 | ₩10,128 | ₩8,921 | ₩8,921 | -5.00% | 8.8천 |
|---|
| 2025.10.28 | ₩9,820 | ₩10,732 | ₩9,149 | ₩9,337 | -4.92% | 3.9만 |
|---|
| 2025.10.27 | ₩10,209 | ₩10,531 | ₩9,712 | ₩9,954 | -2.50% | 3.1만 |
|---|
| 2025.10.24 | ₩8,827 | ₩11,121 | ₩8,827 | ₩10,202 | +15.58% | 2.1만 |
|---|
| 2025.10.23 | ₩11,268 | ₩11,268 | ₩7,512 | ₩9,256 | -17.86% | 8.7만 |
|---|
| 2025.10.22 | ₩11,107 | ₩11,107 | ₩10,531 | ₩10,764 | -3.09% | 2.9만 |
|---|
| 2025.10.21 | ₩10,987 | ₩11,339 | ₩10,987 | ₩11,339 | +3.21% | 5.7천 |
|---|
| 2025.10.20 | ₩11,361 | ₩11,376 | ₩10,946 | ₩11,376 | +0.13% | 2.1만 |
|---|
| 2025.10.17 | ₩11,268 | ₩11,268 | ₩10,940 | ₩11,201 | -0.60% | 5.6천 |
|---|
| 2025.10.16 | ₩10,504 | ₩11,152 | ₩10,504 | ₩10,844 | +3.24% | 2.2천 |
|---|
| 2025.10.15 | ₩10,598 | ₩10,997 | ₩10,473 | ₩10,504 | -0.89% | 5천 |
|---|
| 2025.10.14 | ₩10,732 | ₩11,180 | ₩10,396 | ₩10,826 | +0.87% | 6.8천 |
|---|
| 2025.10.13 | ₩11,416 | ₩11,416 | ₩10,718 | ₩11,067 | -3.06% | 7.7만 |
|---|
| 2025.10.10 | ₩10,859 | ₩11,376 | ₩10,859 | ₩11,335 | +4.39% | 1.5만 |
|---|