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 | ₩7,604 | ₩7,685 | ₩7,510 | ₩7,564 | -0.53% | 19만 |
| 2026.10.08 | ₩7,497 | ₩7,698 | ₩7,396 | ₩7,564 | +0.89% | 14.6만 |
| 2026.10.07 | ₩7,685 | ₩7,792 | ₩7,443 | ₩7,564 | -1.57% | 18만 |
| 2026.10.06 | ₩7,712 | ₩7,913 | ₩7,484 | ₩7,832 | +1.57% | 19.9만 |
| 2026.10.05 | ₩7,591 | ₩7,671 | ₩7,309 | ₩7,604 | +0.18% | 18.5만 |
| 2026.10.02 | ₩7,376 | ₩7,792 | ₩7,376 | ₩7,577 | +2.73% | 18.3만 |
| 2026.10.01 | ₩7,510 | ₩7,779 | ₩7,202 | ₩7,363 | -1.96% | 20.6만 |
| 2026.09.30 | ₩7,805 | ₩8,114 | ₩7,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,470 |
| -4.30% |
| 23.6만 |
| 2026.09.29 | ₩7,524 | ₩8,033 | ₩7,343 | ₩7,819 | +3.92% | 17.6만 |
|---|
| 2026.09.28 | ₩7,054 | ₩7,671 | ₩6,974 | ₩7,524 | +6.65% | 18.6만 |
|---|
| 2026.09.25 | ₩7,752 | ₩7,752 | ₩6,974 | ₩7,054 | -9.00% | 17만 |
|---|
| 2026.09.24 | ₩8,033 | ₩8,035 | ₩7,344 | ₩7,658 | -4.67% | 19.4만 |
|---|
| 2026.09.23 | ₩7,846 | ₩8,208 | ₩7,658 | ₩8,033 | +2.39% | 18.9만 |
|---|
| 2026.09.22 | ₩8,503 | ₩8,503 | ₩7,651 | ₩7,779 | -8.52% | 19.7만 |
|---|
| 2026.09.21 | ₩7,417 | ₩8,543 | ₩7,349 | ₩8,543 | +15.19% | 41.5만 |
|---|
| 2026.09.18 | ₩7,336 | ₩7,524 | ₩7,242 | ₩7,403 | +0.91% | 6.8만 |
|---|
| 2026.09.17 | ₩7,269 | ₩7,470 | ₩7,242 | ₩7,390 | +1.66% | 6.7만 |
|---|
| 2026.09.16 | ₩7,269 | ₩7,497 | ₩7,135 | ₩7,282 | +0.18% | 12.8만 |
|---|
| 2026.09.15 | ₩7,430 | ₩7,604 | ₩7,269 | ₩7,497 | +0.90% | 6.4만 |
|---|
| 2026.09.14 | ₩7,443 | ₩7,705 | ₩7,296 | ₩7,417 | -0.36% | 8.5만 |
|---|
| 2026.09.11 | ₩7,604 | ₩7,846 | ₩7,524 | ₩7,604 | 0.00% | 11만 |
|---|
| 2026.09.10 | ₩7,443 | ₩7,712 | ₩7,316 | ₩7,591 | +1.98% | 7.1만 |
|---|
| 2026.09.09 | ₩7,390 | ₩7,846 | ₩7,336 | ₩7,484 | +1.27% | 15.1만 |
|---|
| 2026.09.08 | ₩7,189 | ₩7,390 | ₩7,135 | ₩7,336 | +2.05% | 10.8만 |
|---|
| 2026.09.04 | ₩7,121 | ₩7,390 | ₩6,987 | ₩7,242 | +1.69% | 12.2만 |
|---|
| 2026.09.03 | ₩7,537 | ₩7,725 | ₩7,175 | ₩7,202 | -4.45% | 15.4만 |
|---|
| 2026.09.02 | ₩7,103 | ₩7,805 | ₩7,103 | ₩7,497 | +5.55% | 13.9만 |
|---|
| 2026.09.01 | ₩7,551 | ₩7,604 | ₩7,242 | ₩7,517 | -0.44% | 92.5만 |
|---|
| 2026.08.31 | ₩7,457 | ₩7,779 | ₩7,189 | ₩7,591 | +1.80% | 80.8만 |
|---|
| 2026.08.28 | ₩7,966 | ₩8,087 | ₩7,316 | ₩7,537 | -5.39% | 39.5만 |
|---|
| 2026.08.27 | ₩7,993 | ₩8,436 | ₩7,846 | ₩7,953 | -0.50% | 43.5만 |
|---|
| 2026.08.26 | ₩8,168 | ₩8,369 | ₩7,946 | ₩7,986 | -2.22% | 30.9만 |
|---|
| 2026.08.25 | ₩7,685 | ₩8,429 | ₩7,685 | ₩8,168 | +6.28% | 20.4만 |
|---|
| 2026.08.24 | ₩8,087 | ₩8,194 | ₩7,604 | ₩7,604 | -5.97% | 5.8만 |
|---|
| 2026.08.21 | ₩8,449 | ₩8,559 | ₩7,510 | ₩8,020 | -5.08% | 20.1만 |
|---|
| 2026.08.20 | ₩8,583 | ₩8,798 | ₩7,940 | ₩8,355 | -2.66% | 25.2만 |
|---|
| 2026.08.19 | ₩8,087 | ₩8,664 | ₩7,860 | ₩8,503 | +5.14% | 12.7만 |
|---|
| 2026.08.18 | ₩8,436 | ₩8,503 | ₩7,056 | ₩7,980 | -5.41% | 45.1만 |
|---|
| 2026.08.17 | ₩9,522 | ₩9,522 | ₩8,516 | ₩8,650 | -9.15% | 7만 |
|---|
| 2026.08.14 | ₩9,267 | ₩9,696 | ₩8,717 | ₩9,603 | +3.62% | 7만 |
|---|
| 2026.08.13 | ₩8,704 | ₩9,308 | ₩8,476 | ₩9,267 | +6.47% | 13.8만 |
|---|
| 2026.08.12 | ₩7,893 | ₩8,449 | ₩7,510 | ₩8,328 | +5.52% | 8.6만 |
|---|
| 2026.08.11 | ₩7,899 | ₩8,020 | ₩7,457 | ₩7,846 | -0.68% | 11만 |
|---|
| 2026.08.10 | ₩7,698 | ₩8,248 | ₩7,698 | ₩7,913 | +2.79% | 169.2만 |
|---|
| 2026.08.07 | ₩7,966 | ₩8,174 | ₩7,591 | ₩7,644 | -4.04% | 6.3만 |
|---|
| 2026.08.06 | ₩8,261 | ₩8,877 | ₩7,577 | ₩7,940 | -3.90% | 17.2만 |
|---|
| 2026.08.05 | ₩8,087 | ₩8,597 | ₩7,644 | ₩8,261 | +2.16% | 6.2만 |
|---|
| 2026.08.04 | ₩8,476 | ₩8,852 | ₩7,779 | ₩8,074 | -4.75% | 6.2만 |
|---|
| 2026.08.03 | ₩7,282 | ₩9,321 | ₩7,095 | ₩8,570 | +17.68% | 10.9만 |
|---|
| 2026.07.31 | ₩7,014 | ₩7,765 | ₩6,840 | ₩7,282 | +3.82% | 9.4만 |
|---|
| 2026.07.30 | ₩7,510 | ₩8,047 | ₩6,840 | ₩6,853 | -8.75% | 14.5만 |
|---|
| 2026.07.29 | ₩8,811 | ₩9,214 | ₩7,457 | ₩7,484 | -15.07% | 39.1만 |
|---|
| 2026.07.28 | ₩9,428 | ₩9,522 | ₩9,033 | ₩9,053 | -3.98% | 1.3만 |
|---|
| 2026.07.27 | ₩10,219 | ₩10,219 | ₩9,623 | ₩9,643 | -5.64% | 8.9만 |
|---|
| 2026.07.24 | ₩10,327 | ₩10,327 | ₩9,763 | ₩10,119 | -2.01% | 16.6만 |
|---|
| 2026.07.23 | ₩10,219 | ₩10,434 | ₩9,750 | ₩10,421 | +1.97% | 16.8만 |
|---|
| 2026.07.22 | ₩10,313 | ₩10,447 | ₩10,059 | ₩10,340 | +0.26% | 7.8만 |
|---|
| 2026.07.21 | ₩10,327 | ₩10,662 | ₩10,032 | ₩10,313 | -0.13% | 13.4만 |
|---|
| 2026.07.20 | ₩10,528 | ₩10,528 | ₩9,455 | ₩10,173 | -3.38% | 14.5만 |
|---|
| 2026.07.17 | ₩10,193 | ₩10,622 | ₩9,656 | ₩10,528 | +3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩10,394 | ₩10,662 | ₩9,924 | ₩10,407 | +0.13% | 13.7만 |
|---|
| 2026.07.15 | ₩10,461 | ₩10,501 | ₩9,991 | ₩10,488 | +0.26% | 23.2만 |
|---|
| 2026.07.14 | ₩9,696 | ₩10,635 | ₩9,053 | ₩10,474 | +8.02% | 47만 |
|---|
| 2026.07.13 | ₩10,675 | ₩11,829 | ₩9,676 | ₩9,723 | -8.92% | 39.9만 |
|---|
| 2026.07.10 | ₩8,396 | ₩12,218 | ₩8,355 | ₩10,890 | +29.71% | 149.6만 |
|---|
| 2026.07.09 | ₩10,729 | ₩12,070 | ₩7,714 | ₩8,610 | -19.75% | 86.2만 |
|---|
| 2026.07.08 | ₩13,291 | ₩13,411 | ₩9,455 | ₩10,018 | -24.62% | 39.6만 |
|---|
| 2026.07.07 | ₩13,814 | ₩14,404 | ₩12,982 | ₩13,425 | -2.82% | 105.4만 |
|---|
| 2026.07.06 | ₩13,680 | ₩14,873 | ₩13,476 | ₩14,404 | +5.29% | 56.7만 |
|---|
| 2026.07.02 | ₩12,070 | ₩14,618 | ₩11,708 | ₩13,760 | +14.00% | 84.8만 |
|---|
| 2026.07.01 | ₩11,199 | ₩11,748 | ₩10,743 | ₩11,641 | +3.95% | 31.8만 |
|---|
| 2026.06.30 | ₩11,078 | ₩11,333 | ₩10,729 | ₩11,266 | +1.69% | 41.2만 |
|---|
| 2026.06.29 | ₩10,595 | ₩11,185 | ₩10,595 | ₩10,810 | +2.03% | 25.2만 |
|---|
| 2026.06.26 | ₩10,810 | ₩10,957 | ₩10,447 | ₩10,501 | -2.85% | 14.8만 |
|---|
| 2026.06.25 | ₩10,850 | ₩11,091 | ₩10,193 | ₩10,944 | +0.87% | 15.5만 |
|---|
| 2026.06.24 | ₩11,091 | ₩11,091 | ₩10,380 | ₩10,447 | -5.80% | 19.7만 |
|---|
| 2026.06.23 | ₩11,051 | ₩11,279 | ₩10,622 | ₩11,091 | +0.36% | 22.6만 |
|---|
| 2026.06.22 | ₩10,246 | ₩11,668 | ₩10,126 | ₩11,225 | +9.55% | 32.6만 |
|---|
| 2026.06.18 | ₩11,051 | ₩11,641 | ₩9,455 | ₩10,246 | -7.28% | 26.4만 |
|---|
| 2026.06.17 | ₩10,287 | ₩12,499 | ₩10,287 | ₩10,796 | +4.95% | 28.7만 |
|---|
| 2026.06.16 | ₩11,869 | ₩11,909 | ₩9,663 | ₩10,139 | -14.58% | 18.1만 |
|---|
| 2026.06.15 | ₩10,568 | ₩12,084 | ₩10,059 | ₩11,695 | +10.66% | 36만 |
|---|
| 2026.06.12 | ₩8,838 | ₩11,802 | ₩8,838 | ₩10,394 | +17.60% | 24.3만 |
|---|
| 2026.06.11 | ₩8,154 | ₩9,120 | ₩7,644 | ₩8,845 | +8.47% | 16.9만 |
|---|
| 2026.06.10 | ₩8,047 | ₩10,059 | ₩7,443 | ₩8,154 | +1.33% | 21만 |
|---|
| 2026.06.09 | ₩7,765 | ₩7,765 | ₩7,001 | ₩7,007 | -9.76% | 2.7만 |
|---|
| 2026.06.08 | ₩7,510 | ₩8,422 | ₩6,987 | ₩7,403 | -1.43% | 2.5만 |
|---|
| 2026.06.05 | ₩7,644 | ₩7,765 | ₩7,644 | ₩7,765 | +1.58% | 8.7천 |
|---|
| 2026.06.04 | ₩7,832 | ₩8,396 | ₩7,819 | ₩7,980 | +1.88% | 1.2만 |
|---|
| 2026.06.03 | ₩8,295 | ₩8,751 | ₩7,819 | ₩8,011 | -3.43% | 3만 |
|---|
| 2026.06.02 | ₩8,449 | ₩9,388 | ₩8,007 | ₩8,007 | -5.24% | 3.7만 |
|---|
| 2026.06.01 | ₩9,589 | ₩9,813 | ₩8,275 | ₩8,275 | -13.71% | 2.8만 |
|---|
| 2026.05.29 | ₩10,038 | ₩10,038 | ₩9,373 | ₩9,656 | -3.81% | 1.5만 |
|---|
| 2026.05.28 | ₩9,763 | ₩9,763 | ₩8,986 | ₩9,361 | -4.12% | 2.5만 |
|---|
| 2026.05.27 | ₩9,938 | ₩10,139 | ₩9,415 | ₩9,911 | -0.27% | 2.4만 |
|---|
| 2026.05.26 | ₩9,522 | ₩10,045 | ₩9,254 | ₩9,857 | +3.52% | 2.2만 |
|---|
| 2026.05.22 | ₩9,254 | ₩9,790 | ₩9,254 | ₩9,790 | +5.80% | 7.7천 |
|---|
| 2026.05.21 | ₩9,522 | ₩10,461 | ₩9,053 | ₩9,790 | +2.82% | 2.2만 |
|---|
| 2026.05.20 | ₩9,388 | ₩10,018 | ₩8,758 | ₩9,522 | +1.43% | 1.2만 |
|---|
| 2026.05.19 | ₩9,536 | ₩9,536 | ₩8,999 | ₩9,223 | -3.28% | 7.2천 |
|---|
| 2026.05.18 | ₩8,919 | ₩8,919 | ₩8,919 | ₩8,919 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩9,388 | ₩9,656 | ₩8,919 | ₩9,455 | +0.71% | 5.1천 |
|---|
| 2026.05.14 | ₩9,750 | ₩10,729 | ₩9,053 | ₩9,375 | -3.85% | 4.8천 |
|---|
| 2026.05.13 | ₩9,824 | ₩10,059 | ₩9,120 | ₩9,415 | -4.16% | 6.9천 |
|---|
| 2026.05.12 | ₩8,986 | ₩9,763 | ₩8,986 | ₩9,455 | +5.22% | 6.4천 |
|---|
| 2026.05.11 | ₩9,924 | ₩10,796 | ₩9,240 | ₩9,656 | -2.70% | 6.9천 |
|---|
| 2026.05.08 | ₩9,455 | ₩9,924 | ₩9,455 | ₩9,924 | +4.96% | 3.2천 |
|---|
| 2026.05.07 | ₩9,522 | ₩9,522 | ₩9,522 | ₩9,522 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,871 | ₩10,072 | ₩9,294 | ₩9,522 | -3.53% | 6.3천 |
|---|
| 2026.05.05 | ₩9,358 | ₩9,358 | ₩9,358 | ₩9,358 | 0.00% | 1천 |
|---|
| 2026.05.04 | ₩9,804 | ₩10,193 | ₩9,388 | ₩9,388 | -4.24% | 4.9천 |
|---|
| 2026.05.01 | ₩9,442 | ₩9,442 | ₩9,442 | ₩9,442 | 0.00% | 1천 |
|---|
| 2026.04.30 | ₩10,126 | ₩10,126 | ₩9,468 | ₩9,468 | -6.49% | 2.9천 |
|---|
| 2026.04.29 | ₩9,415 | ₩9,985 | ₩9,415 | ₩9,985 | +6.05% | 4.6천 |
|---|
| 2026.04.28 | ₩9,093 | ₩9,388 | ₩9,093 | ₩9,254 | +1.77% | 2.5만 |
|---|
| 2026.04.27 | ₩10,193 | ₩11,386 | ₩8,878 | ₩8,919 | -12.50% | 1.8만 |
|---|
| 2026.04.24 | ₩9,254 | ₩10,152 | ₩8,798 | ₩8,995 | -2.80% | 4천 |
|---|
| 2026.04.23 | ₩9,790 | ₩9,991 | ₩8,798 | ₩8,986 | -8.22% | 4.8천 |
|---|
| 2026.04.22 | ₩9,254 | ₩10,126 | ₩8,932 | ₩9,455 | +2.17% | 1.4만 |
|---|
| 2026.04.21 | ₩9,763 | ₩9,763 | ₩8,866 | ₩9,120 | -6.59% | 3.2천 |
|---|
| 2026.04.20 | ₩9,066 | ₩9,375 | ₩8,986 | ₩8,986 | -0.89% | 2.3천 |
|---|
| 2026.04.17 | ₩9,308 | ₩9,911 | ₩8,719 | ₩9,777 | +5.04% | 2.9만 |
|---|
| 2026.04.16 | ₩9,388 | ₩9,978 | ₩8,731 | ₩8,731 | -7.00% | 4.1만 |
|---|
| 2026.04.15 | ₩9,978 | ₩11,011 | ₩8,396 | ₩9,321 | -6.59% | 6.4만 |
|---|
| 2026.04.14 | ₩11,547 | ₩11,547 | ₩10,689 | ₩11,158 | -3.37% | 2.6천 |
|---|
| 2026.04.13 | ₩10,783 | ₩12,499 | ₩10,536 | ₩11,131 | +3.23% | 1.3만 |
|---|
| 2026.04.10 | ₩12,017 | ₩12,634 | ₩10,260 | ₩10,716 | -10.83% | 6.3천 |
|---|
| 2026.04.09 | ₩11,936 | ₩12,017 | ₩11,829 | ₩12,017 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩11,373 | ₩12,151 | ₩11,373 | ₩11,936 | +4.95% | 4.5천 |
|---|
| 2026.04.07 | ₩12,178 | ₩12,406 | ₩11,601 | ₩11,869 | -2.53% | 6.4천 |
|---|
| 2026.04.06 | ₩11,936 | ₩12,084 | ₩11,266 | ₩11,936 | 0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩11,802 | ₩12,070 | ₩11,638 | ₩11,802 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩11,802 | ₩11,802 | ₩11,802 | ₩11,802 | 0.00% | 1.3천 |
|---|
| 2026.03.31 | ₩12,104 | ₩12,104 | ₩11,668 | ₩11,802 | -2.49% | 2.1천 |
|---|
| 2026.03.30 | ₩11,668 | ₩11,668 | ₩11,668 | ₩11,668 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩11,668 | ₩11,668 | ₩11,668 | ₩11,668 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩11,802 | ₩11,802 | ₩11,668 | ₩11,668 | -1.14% | 1.4천 |
|---|
| 2026.03.25 | ₩11,722 | ₩12,204 | ₩11,668 | ₩11,748 | +0.23% | 2.8천 |
|---|
| 2026.03.24 | ₩12,070 | ₩12,070 | ₩11,735 | ₩11,735 | -2.78% | 900 |
|---|
| 2026.03.23 | ₩10,005 | ₩11,936 | ₩10,005 | ₩11,735 | +17.29% | 4천 |
|---|
| 2026.03.20 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩11,105 | ₩11,400 | ₩11,105 | ₩11,400 | +2.66% | 1천 |
|---|
| 2026.03.18 | ₩12,204 | ₩12,473 | ₩11,131 | ₩11,199 | -8.24% | 6.4천 |
|---|
| 2026.03.17 | ₩12,506 | ₩12,506 | ₩12,057 | ₩12,057 | -3.59% | 1천 |
|---|
| 2026.03.16 | ₩12,325 | ₩12,741 | ₩11,802 | ₩12,070 | -2.07% | 2.4천 |
|---|
| 2026.03.13 | ₩12,338 | ₩12,338 | ₩10,769 | ₩12,084 | -2.07% | 1.6만 |
|---|
| 2026.03.12 | ₩12,607 | ₩13,210 | ₩11,534 | ₩12,191 | -3.30% | 2.4만 |
|---|
| 2026.03.11 | ₩11,735 | ₩12,607 | ₩11,634 | ₩11,668 | -0.57% | 4.7천 |
|---|
| 2026.03.10 | ₩11,400 | ₩11,400 | ₩11,400 | ₩11,400 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,917 | ₩10,917 | ₩10,917 | ₩10,917 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,917 | ₩10,917 | ₩10,917 | ₩10,917 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩12,969 | ₩12,969 | ₩10,917 | ₩10,917 | -15.82% | 1.9천 |
|---|
| 2026.03.04 | ₩10,600 | ₩10,600 | ₩10,600 | ₩10,600 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,600 | ₩10,600 | ₩10,600 | ₩10,600 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩10,152 | ₩10,997 | ₩10,152 | ₩10,997 | +8.32% | 800 |
|---|
| 2026.02.27 | ₩10,997 | ₩10,997 | ₩10,997 | ₩10,997 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩10,997 | ₩10,997 | ₩10,997 | ₩10,997 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩10,139 | ₩10,139 | ₩10,139 | ₩10,139 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,662 | ₩10,662 | ₩10,139 | ₩10,139 | -4.91% | 1.3천 |
|---|
| 2026.02.23 | ₩9,522 | ₩11,266 | ₩9,522 | ₩10,595 | +11.27% | 3.2천 |
|---|
| 2026.02.20 | ₩10,863 | ₩10,930 | ₩10,863 | ₩10,930 | +0.62% | 7천 |
|---|
| 2026.02.19 | ₩10,850 | ₩10,850 | ₩10,850 | ₩10,850 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩11,333 | ₩11,333 | ₩11,333 | ₩11,333 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩11,547 | ₩12,271 | ₩10,461 | ₩10,729 | -7.08% | 1.6만 |
|---|
| 2026.02.13 | ₩12,471 | ₩12,471 | ₩12,471 | ₩12,471 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,471 | ₩12,471 | ₩12,471 | ₩12,471 | 0.00% | 6.7천 |
|---|
| 2026.02.11 | ₩11,802 | ₩11,802 | ₩11,802 | ₩11,802 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩11,909 | ₩12,338 | ₩11,225 | ₩11,266 | -5.41% | 1.6만 |
|---|
| 2026.02.09 | ₩11,158 | ₩12,473 | ₩11,158 | ₩11,292 | +1.20% | 1.2만 |
|---|
| 2026.02.06 | ₩11,722 | ₩12,338 | ₩11,722 | ₩12,204 | +4.12% | 4.1천 |
|---|
| 2026.02.05 | ₩12,473 | ₩12,473 | ₩12,473 | ₩12,473 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩12,124 | ₩12,124 | ₩12,124 | ₩12,124 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩12,741 | ₩12,741 | ₩12,741 | ₩12,741 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩13,411 | ₩13,411 | ₩11,427 | ₩12,741 | -5.00% | 1만 |
|---|
| 2026.01.30 | ₩12,875 | ₩14,082 | ₩10,997 | ₩12,271 | -4.69% | 5.6만 |
|---|
| 2026.01.29 | ₩13,666 | ₩13,680 | ₩13,318 | ₩13,318 | -2.55% | 2.6천 |
|---|
| 2026.01.28 | ₩12,338 | ₩14,753 | ₩12,338 | ₩14,753 | +19.57% | 1.4만 |
|---|
| 2026.01.27 | ₩12,701 | ₩13,814 | ₩12,701 | ₩13,492 | +6.23% | 4.8만 |
|---|
| 2026.01.26 | ₩13,411 | ₩13,572 | ₩12,875 | ₩13,009 | -3.00% | 1.9만 |
|---|
| 2026.01.23 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩13,452 | ₩13,666 | ₩13,143 | ₩13,143 | -2.29% | 6.3천 |
|---|
| 2026.01.21 | ₩14,082 | ₩15,007 | ₩13,787 | ₩14,672 | +4.19% | 6.5천 |
|---|
| 2026.01.20 | ₩13,465 | ₩14,095 | ₩13,438 | ₩14,095 | +4.68% | 1.3천 |
|---|
| 2026.01.16 | ₩13,881 | ₩14,484 | ₩13,767 | ₩13,814 | -0.48% | 2.6천 |
|---|
| 2026.01.15 | ₩14,015 | ₩14,753 | ₩13,847 | ₩14,753 | +5.26% | 6.5천 |
|---|
| 2026.01.14 | ₩14,122 | ₩14,122 | ₩14,122 | ₩14,122 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩14,122 | ₩14,122 | ₩14,122 | ₩14,122 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩14,122 | ₩14,122 | ₩14,122 | ₩14,122 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩14,484 | ₩14,484 | ₩14,484 | ₩14,484 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩14,484 | ₩14,484 | ₩13,660 | ₩14,484 | 0.00% | 4.8천 |
|---|
| 2026.01.07 | ₩14,498 | ₩14,498 | ₩14,498 | ₩14,498 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,498 | ₩14,498 | ₩14,498 | ₩14,498 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩14,002 | ₩14,498 | ₩14,002 | ₩14,498 | +3.54% | 7.3천 |
|---|
| 2026.01.02 | ₩14,565 | ₩14,565 | ₩14,563 | ₩14,563 | -0.01% | 1.7천 |
|---|
| 2025.12.31 | ₩14,699 | ₩14,699 | ₩14,699 | ₩14,699 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩14,753 | ₩15,021 | ₩14,699 | ₩14,753 | 0.00% | 2.6천 |
|---|
| 2025.12.29 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩14,927 | ₩14,927 | ₩14,927 | ₩14,927 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩14,618 | ₩14,618 | ₩14,095 | ₩14,331 | -1.96% | 900 |
|---|
| 2025.12.22 | ₩14,645 | ₩14,860 | ₩14,645 | ₩14,860 | +1.47% | 1.1천 |
|---|
| 2025.12.19 | ₩15,396 | ₩15,758 | ₩15,396 | ₩15,758 | +2.35% | 3.4천 |
|---|
| 2025.12.18 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩14,082 | ₩15,681 | ₩14,082 | ₩15,681 | +11.35% | 2.4천 |
|---|
| 2025.12.15 | ₩14,216 | ₩14,216 | ₩14,216 | ₩14,216 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩15,128 | ₩15,128 | ₩14,216 | ₩14,216 | -6.03% | 1.9천 |
|---|
| 2025.12.11 | ₩13,948 | ₩15,262 | ₩13,948 | ₩15,262 | +9.42% | 5.2천 |
|---|
| 2025.12.10 | ₩13,948 | ₩14,082 | ₩13,948 | ₩14,082 | +0.96% | 1.5천 |
|---|
| 2025.12.09 | ₩14,753 | ₩14,753 | ₩13,559 | ₩13,559 | -8.09% | 3.4천 |
|---|
| 2025.12.08 | ₩12,754 | ₩15,758 | ₩12,754 | ₩15,745 | +23.45% | 1.6만 |
|---|
| 2025.12.05 | ₩13,820 | ₩14,229 | ₩13,820 | ₩14,229 | +2.96% | 1.5천 |
|---|
| 2025.12.04 | ₩13,774 | ₩14,229 | ₩13,774 | ₩14,229 | +3.31% | 1.7천 |
|---|
| 2025.12.03 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩13,411 | ₩13,680 | ₩12,949 | ₩13,595 | +1.37% | 5.1천 |
|---|
| 2025.11.28 | ₩14,082 | ₩14,082 | ₩13,838 | ₩13,838 | -1.73% | 6.3천 |
|---|
| 2025.11.26 | ₩15,758 | ₩15,758 | ₩13,143 | ₩13,411 | -14.89% | 5.1천 |
|---|
| 2025.11.25 | ₩13,706 | ₩15,758 | ₩13,324 | ₩15,758 | +14.97% | 1.5만 |
|---|
| 2025.11.24 | ₩13,800 | ₩13,975 | ₩13,613 | ₩13,975 | +1.26% | 2.1천 |
|---|
| 2025.11.21 | ₩13,385 | ₩13,908 | ₩12,976 | ₩13,680 | +2.20% | 6.4천 |
|---|
| 2025.11.20 | ₩13,466 | ₩13,466 | ₩12,473 | ₩13,371 | -0.71% | 5.9천 |
|---|
| 2025.11.19 | ₩12,772 | ₩13,411 | ₩12,338 | ₩12,432 | -2.66% | 8.3천 |
|---|
| 2025.11.18 | ₩11,856 | ₩12,238 | ₩11,856 | ₩12,238 | +3.22% | 1.3천 |
|---|
| 2025.11.17 | ₩11,742 | ₩13,044 | ₩11,739 | ₩12,279 | +4.58% | 8.5천 |
|---|
| 2025.11.14 | ₩11,400 | ₩11,400 | ₩10,273 | ₩11,199 | -1.76% | 9.1천 |
|---|
| 2025.11.13 | ₩11,282 | ₩11,393 | ₩11,266 | ₩11,350 | +0.61% | 3.9천 |
|---|
| 2025.11.12 | ₩10,635 | ₩11,386 | ₩10,515 | ₩11,319 | +6.43% | 7.6천 |
|---|
| 2025.11.11 | ₩10,689 | ₩10,984 | ₩10,689 | ₩10,930 | +2.26% | 1.4천 |
|---|
| 2025.11.10 | ₩10,193 | ₩10,743 | ₩9,924 | ₩10,743 | +5.39% | 4.6천 |
|---|
| 2025.11.07 | ₩10,474 | ₩11,011 | ₩9,656 | ₩10,850 | +3.59% | 5.5천 |
|---|
| 2025.11.06 | ₩9,522 | ₩11,359 | ₩9,522 | ₩11,118 | +16.76% | 1.3천 |
|---|
| 2025.11.05 | ₩10,729 | ₩10,729 | ₩9,656 | ₩10,702 | -0.25% | 2천 |
|---|
| 2025.11.04 | ₩9,428 | ₩10,743 | ₩9,415 | ₩10,743 | +13.94% | 6.2천 |
|---|
| 2025.11.03 | ₩9,361 | ₩10,313 | ₩9,361 | ₩10,313 | +10.17% | 4.1천 |
|---|
| 2025.10.31 | ₩9,388 | ₩9,938 | ₩8,986 | ₩9,375 | -0.14% | 3만 |
|---|
| 2025.10.30 | ₩9,120 | ₩9,388 | ₩8,878 | ₩9,053 | -0.74% | 7.3천 |
|---|
| 2025.10.29 | ₩9,388 | ₩10,126 | ₩8,919 | ₩8,919 | -5.00% | 8.8천 |
|---|
| 2025.10.28 | ₩9,817 | ₩10,729 | ₩9,147 | ₩9,334 | -4.92% | 3.9만 |
|---|
| 2025.10.27 | ₩10,206 | ₩10,528 | ₩9,710 | ₩9,951 | -2.50% | 3.1만 |
|---|
| 2025.10.24 | ₩8,825 | ₩11,118 | ₩8,825 | ₩10,199 | +15.58% | 2.1만 |
|---|
| 2025.10.23 | ₩11,266 | ₩11,266 | ₩7,510 | ₩9,254 | -17.86% | 8.7만 |
|---|
| 2025.10.22 | ₩11,105 | ₩11,105 | ₩10,528 | ₩10,761 | -3.09% | 2.9만 |
|---|
| 2025.10.21 | ₩10,984 | ₩11,337 | ₩10,984 | ₩11,337 | +3.21% | 5.7천 |
|---|
| 2025.10.20 | ₩11,358 | ₩11,373 | ₩10,944 | ₩11,373 | +0.13% | 2.1만 |
|---|
| 2025.10.17 | ₩11,266 | ₩11,266 | ₩10,937 | ₩11,199 | -0.60% | 5.6천 |
|---|
| 2025.10.16 | ₩10,501 | ₩11,149 | ₩10,501 | ₩10,842 | +3.24% | 2.2천 |
|---|
| 2025.10.15 | ₩10,595 | ₩10,995 | ₩10,470 | ₩10,501 | -0.89% | 5천 |
|---|
| 2025.10.14 | ₩10,729 | ₩11,177 | ₩10,394 | ₩10,823 | +0.87% | 6.8천 |
|---|
| 2025.10.13 | ₩11,413 | ₩11,413 | ₩10,716 | ₩11,064 | -3.06% | 7.7만 |
|---|
| 2025.10.10 | ₩10,857 | ₩11,373 | ₩10,857 | ₩11,333 | +4.39% | 1.5만 |
|---|