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 | ₩7,592 | ₩7,914 | ₩7,310 | ₩7,565 | -0.35% | 89.9만 |
| 2026.09.28–2026.10.02 | ₩7,056 | ₩8,115 | ₩6,975 | ₩7,579 | +7.41% | 98.8만 |
| 2026.09.21–2026.09.25 | ₩7,418 | ₩8,544 | ₩6,975 | ₩7,056 | -4.88% | 116.5만 |
| 2026.09.14–2026.09.18 | ₩7,444 | ₩7,706 | ₩7,136 | ₩7,404 | -0.54% | 41.1만 |
| 2026.09.08–2026.09.11 | ₩7,190 | ₩7,847 | ₩7,136 | ₩7,605 | +5.78% | 44만 |
| 2026.08.31–2026.09.04 | ₩7,458 | ₩7,807 | ₩6,988 | ₩7,243 | -2.88% | 214.8만 |
| 2026.08.24–2026.08.28 | ₩8,088 | ₩8,437 | ₩7,317 | ₩7,538 | -6.80% | 140만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,524 |
| ₩7,057 |
| ₩8,021 |
| -15.77% |
| 110.1만 |
| 2026.08.10–2026.08.14 | ₩7,699 | ₩9,698 | ₩7,458 | ₩9,604 | +24.74% | 209.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,284 | ₩9,322 | ₩7,096 | ₩7,646 | +4.97% | 46.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,221 | ₩10,221 | ₩6,841 | ₩7,284 | -28.74% | 73.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,530 | ₩10,664 | ₩9,457 | ₩10,120 | -3.89% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,677 | ₩11,831 | ₩9,054 | ₩10,530 | -1.38% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,682 | ₩14,876 | ₩7,715 | ₩10,892 | -20.39% | 437.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,597 | ₩14,621 | ₩10,597 | ₩13,762 | +29.87% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,248 | ₩11,670 | ₩10,127 | ₩10,503 | +2.49% | 105.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,570 | ₩12,501 | ₩9,457 | ₩10,248 | -3.05% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,512 | ₩11,804 | ₩6,988 | ₩10,395 | +38.39% | 67.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,591 | ₩9,815 | ₩7,646 | ₩7,766 | -19.02% | 11.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,524 | ₩10,141 | ₩8,987 | ₩9,658 | +1.41% | 8.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,920 | ₩10,463 | ₩8,759 | ₩9,792 | +9.77% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,926 | ₩10,798 | ₩8,920 | ₩9,457 | -4.73% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,805 | ₩10,194 | ₩9,296 | ₩9,926 | +1.23% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,194 | ₩11,388 | ₩8,880 | ₩9,443 | -7.37% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,068 | ₩10,154 | ₩8,799 | ₩8,996 | -0.78% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,784 | ₩12,501 | ₩8,397 | ₩9,778 | -9.33% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,938 | ₩12,636 | ₩10,261 | ₩10,717 | -10.22% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,670 | ₩12,106 | ₩11,640 | ₩11,804 | +1.15% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩10,006 | ₩12,206 | ₩10,006 | ₩11,670 | +16.62% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩12,327 | ₩12,743 | ₩11,106 | ₩11,401 | -7.51% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,919 | ₩13,212 | ₩10,771 | ₩12,086 | +10.69% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,154 | ₩12,971 | ₩10,154 | ₩10,919 | +7.53% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩9,524 | ₩11,267 | ₩9,524 | ₩10,999 | +15.49% | 4.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩11,549 | ₩12,273 | ₩10,463 | ₩10,932 | -5.34% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,160 | ₩12,475 | ₩11,160 | ₩12,473 | +11.77% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,414 | ₩13,414 | ₩11,428 | ₩12,206 | -9.00% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,414 | ₩14,755 | ₩10,999 | ₩12,273 | -8.50% | 13.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,467 | ₩15,010 | ₩13,145 | ₩13,313 | -1.15% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,124 | ₩14,755 | ₩13,769 | ₩13,816 | -2.18% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩14,004 | ₩14,500 | ₩13,662 | ₩14,487 | +3.45% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,929 | ₩15,023 | ₩14,566 | ₩14,566 | -2.43% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,648 | ₩14,929 | ₩14,098 | ₩14,929 | +1.92% | 2.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩14,218 | ₩15,761 | ₩14,084 | ₩15,761 | +10.85% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩12,756 | ₩15,761 | ₩12,756 | ₩14,218 | +11.46% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,414 | ₩14,232 | ₩12,951 | ₩14,232 | +6.10% | 8.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩13,802 | ₩15,761 | ₩13,145 | ₩13,840 | +0.27% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,744 | ₩13,910 | ₩11,741 | ₩13,682 | +16.50% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,194 | ₩11,401 | ₩9,926 | ₩11,200 | +9.87% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,363 | ₩11,361 | ₩9,363 | ₩10,852 | +15.90% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,208 | ₩10,731 | ₩8,880 | ₩9,376 | -8.15% | 11.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,360 | ₩11,375 | ₩7,512 | ₩10,201 | -10.20% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,415 | ₩11,415 | ₩10,395 | ₩11,200 | -1.88% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,858 | ₩11,375 | ₩10,858 | ₩11,334 | +4.39% | 1.5만 |
|---|