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 | ₩7,599 | ₩7,679 | ₩7,505 | ₩7,559 | -0.53% | 19만 |
| 2026.10.08 | ₩7,492 | ₩7,693 | ₩7,391 | ₩7,559 | +0.89% | 14.6만 |
| 2026.10.07 | ₩7,679 | ₩7,787 | ₩7,438 | ₩7,559 | -1.57% | 18만 |
| 2026.10.06 | ₩7,706 | ₩7,907 | ₩7,478 | ₩7,827 | +1.57% | 19.9만 |
| 2026.10.05 | ₩7,586 | ₩7,666 | ₩7,304 | ₩7,599 | +0.18% | 18.5만 |
| 2026.10.02 | ₩7,371 | ₩7,787 | ₩7,371 | ₩7,572 | +2.73% | 18.3만 |
| 2026.10.01 | ₩7,505 | ₩7,773 | ₩7,197 | ₩7,358 | -1.96% | 20.6만 |
| 2026.09.30 | ₩7,800 | ₩8,108 | ₩7,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,465 |
| -4.30% |
| 23.6만 |
| 2026.09.29 | ₩7,519 | ₩8,028 | ₩7,338 | ₩7,813 | +3.92% | 17.6만 |
|---|
| 2026.09.28 | ₩7,050 | ₩7,666 | ₩6,969 | ₩7,519 | +6.65% | 18.6만 |
|---|
| 2026.09.25 | ₩7,746 | ₩7,746 | ₩6,969 | ₩7,050 | -9.00% | 17만 |
|---|
| 2026.09.24 | ₩8,028 | ₩8,029 | ₩7,339 | ₩7,653 | -4.67% | 19.4만 |
|---|
| 2026.09.23 | ₩7,840 | ₩8,202 | ₩7,653 | ₩8,028 | +2.39% | 18.9만 |
|---|
| 2026.09.22 | ₩8,497 | ₩8,497 | ₩7,646 | ₩7,773 | -8.52% | 19.7만 |
|---|
| 2026.09.21 | ₩7,411 | ₩8,537 | ₩7,344 | ₩8,537 | +15.19% | 41.5만 |
|---|
| 2026.09.18 | ₩7,331 | ₩7,519 | ₩7,237 | ₩7,398 | +0.91% | 6.8만 |
|---|
| 2026.09.17 | ₩7,264 | ₩7,465 | ₩7,237 | ₩7,385 | +1.66% | 6.7만 |
|---|
| 2026.09.16 | ₩7,264 | ₩7,492 | ₩7,130 | ₩7,277 | +0.18% | 12.8만 |
|---|
| 2026.09.15 | ₩7,425 | ₩7,599 | ₩7,264 | ₩7,492 | +0.90% | 6.4만 |
|---|
| 2026.09.14 | ₩7,438 | ₩7,700 | ₩7,291 | ₩7,411 | -0.36% | 8.5만 |
|---|
| 2026.09.11 | ₩7,599 | ₩7,840 | ₩7,519 | ₩7,599 | 0.00% | 11만 |
|---|
| 2026.09.10 | ₩7,438 | ₩7,706 | ₩7,311 | ₩7,586 | +1.98% | 7.1만 |
|---|
| 2026.09.09 | ₩7,385 | ₩7,840 | ₩7,331 | ₩7,478 | +1.27% | 15.1만 |
|---|
| 2026.09.08 | ₩7,184 | ₩7,385 | ₩7,130 | ₩7,331 | +2.05% | 10.8만 |
|---|
| 2026.09.04 | ₩7,117 | ₩7,385 | ₩6,983 | ₩7,237 | +1.69% | 12.2만 |
|---|
| 2026.09.03 | ₩7,532 | ₩7,720 | ₩7,170 | ₩7,197 | -4.45% | 15.4만 |
|---|
| 2026.09.02 | ₩7,098 | ₩7,800 | ₩7,098 | ₩7,492 | +5.55% | 13.9만 |
|---|
| 2026.09.01 | ₩7,545 | ₩7,599 | ₩7,237 | ₩7,512 | -0.44% | 92.5만 |
|---|
| 2026.08.31 | ₩7,452 | ₩7,773 | ₩7,184 | ₩7,586 | +1.80% | 80.8만 |
|---|
| 2026.08.28 | ₩7,961 | ₩8,082 | ₩7,311 | ₩7,532 | -5.39% | 39.5만 |
|---|
| 2026.08.27 | ₩7,988 | ₩8,430 | ₩7,840 | ₩7,948 | -0.50% | 43.5만 |
|---|
| 2026.08.26 | ₩8,162 | ₩8,363 | ₩7,941 | ₩7,981 | -2.22% | 30.9만 |
|---|
| 2026.08.25 | ₩7,679 | ₩8,423 | ₩7,679 | ₩8,162 | +6.28% | 20.4만 |
|---|
| 2026.08.24 | ₩8,082 | ₩8,189 | ₩7,599 | ₩7,599 | -5.97% | 5.8만 |
|---|
| 2026.08.21 | ₩8,443 | ₩8,553 | ₩7,505 | ₩8,015 | -5.08% | 20.1만 |
|---|
| 2026.08.20 | ₩8,577 | ₩8,792 | ₩7,934 | ₩8,350 | -2.66% | 25.2만 |
|---|
| 2026.08.19 | ₩8,082 | ₩8,658 | ₩7,855 | ₩8,497 | +5.14% | 12.7만 |
|---|
| 2026.08.18 | ₩8,430 | ₩8,497 | ₩7,051 | ₩7,974 | -5.41% | 45.1만 |
|---|
| 2026.08.17 | ₩9,516 | ₩9,516 | ₩8,510 | ₩8,644 | -9.15% | 7만 |
|---|
| 2026.08.14 | ₩9,261 | ₩9,690 | ₩8,711 | ₩9,596 | +3.62% | 7만 |
|---|
| 2026.08.13 | ₩8,698 | ₩9,301 | ₩8,470 | ₩9,261 | +6.47% | 13.8만 |
|---|
| 2026.08.12 | ₩7,887 | ₩8,443 | ₩7,505 | ₩8,323 | +5.52% | 8.6만 |
|---|
| 2026.08.11 | ₩7,894 | ₩8,015 | ₩7,452 | ₩7,840 | -0.68% | 11만 |
|---|
| 2026.08.10 | ₩7,693 | ₩8,242 | ₩7,693 | ₩7,907 | +2.79% | 169.2만 |
|---|
| 2026.08.07 | ₩7,961 | ₩8,169 | ₩7,586 | ₩7,639 | -4.04% | 6.3만 |
|---|
| 2026.08.06 | ₩8,256 | ₩8,871 | ₩7,572 | ₩7,934 | -3.90% | 17.2만 |
|---|
| 2026.08.05 | ₩8,082 | ₩8,591 | ₩7,639 | ₩8,256 | +2.16% | 6.2만 |
|---|
| 2026.08.04 | ₩8,470 | ₩8,845 | ₩7,773 | ₩8,068 | -4.75% | 6.2만 |
|---|
| 2026.08.03 | ₩7,277 | ₩9,315 | ₩7,090 | ₩8,564 | +17.68% | 10.9만 |
|---|
| 2026.07.31 | ₩7,009 | ₩7,760 | ₩6,835 | ₩7,277 | +3.82% | 9.4만 |
|---|
| 2026.07.30 | ₩7,505 | ₩8,041 | ₩6,835 | ₩6,849 | -8.75% | 14.5만 |
|---|
| 2026.07.29 | ₩8,805 | ₩9,207 | ₩7,452 | ₩7,478 | -15.07% | 39.1만 |
|---|
| 2026.07.28 | ₩9,422 | ₩9,516 | ₩9,026 | ₩9,046 | -3.98% | 1.3만 |
|---|
| 2026.07.27 | ₩10,212 | ₩10,212 | ₩9,616 | ₩9,636 | -5.64% | 8.9만 |
|---|
| 2026.07.24 | ₩10,320 | ₩10,320 | ₩9,757 | ₩10,112 | -2.01% | 16.6만 |
|---|
| 2026.07.23 | ₩10,212 | ₩10,427 | ₩9,743 | ₩10,414 | +1.97% | 16.8만 |
|---|
| 2026.07.22 | ₩10,306 | ₩10,440 | ₩10,052 | ₩10,333 | +0.26% | 7.8만 |
|---|
| 2026.07.21 | ₩10,320 | ₩10,655 | ₩10,025 | ₩10,306 | -0.13% | 13.4만 |
|---|
| 2026.07.20 | ₩10,521 | ₩10,521 | ₩9,449 | ₩10,166 | -3.38% | 14.5만 |
|---|
| 2026.07.17 | ₩10,186 | ₩10,615 | ₩9,650 | ₩10,521 | +3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩10,387 | ₩10,655 | ₩9,918 | ₩10,400 | +0.13% | 13.7만 |
|---|
| 2026.07.15 | ₩10,454 | ₩10,494 | ₩9,985 | ₩10,481 | +0.26% | 23.2만 |
|---|
| 2026.07.14 | ₩9,690 | ₩10,628 | ₩9,046 | ₩10,467 | +8.02% | 47만 |
|---|
| 2026.07.13 | ₩10,668 | ₩11,821 | ₩9,670 | ₩9,717 | -8.92% | 39.9만 |
|---|
| 2026.07.10 | ₩8,390 | ₩12,209 | ₩8,350 | ₩10,883 | +29.71% | 149.6만 |
|---|
| 2026.07.09 | ₩10,722 | ₩12,062 | ₩7,709 | ₩8,604 | -19.75% | 86.2만 |
|---|
| 2026.07.08 | ₩13,282 | ₩13,402 | ₩9,449 | ₩10,011 | -24.62% | 39.6만 |
|---|
| 2026.07.07 | ₩13,804 | ₩14,394 | ₩12,973 | ₩13,416 | -2.82% | 105.4만 |
|---|
| 2026.07.06 | ₩13,670 | ₩14,863 | ₩13,467 | ₩14,394 | +5.29% | 56.7만 |
|---|
| 2026.07.02 | ₩12,062 | ₩14,608 | ₩11,700 | ₩13,751 | +14.00% | 84.8만 |
|---|
| 2026.07.01 | ₩11,191 | ₩11,740 | ₩10,735 | ₩11,633 | +3.95% | 31.8만 |
|---|
| 2026.06.30 | ₩11,070 | ₩11,325 | ₩10,722 | ₩11,258 | +1.69% | 41.2만 |
|---|
| 2026.06.29 | ₩10,588 | ₩11,177 | ₩10,588 | ₩10,802 | +2.03% | 25.2만 |
|---|
| 2026.06.26 | ₩10,802 | ₩10,950 | ₩10,440 | ₩10,494 | -2.85% | 14.8만 |
|---|
| 2026.06.25 | ₩10,842 | ₩11,084 | ₩10,186 | ₩10,936 | +0.87% | 15.5만 |
|---|
| 2026.06.24 | ₩11,084 | ₩11,084 | ₩10,373 | ₩10,440 | -5.80% | 19.7만 |
|---|
| 2026.06.23 | ₩11,043 | ₩11,271 | ₩10,615 | ₩11,084 | +0.36% | 22.6만 |
|---|
| 2026.06.22 | ₩10,239 | ₩11,660 | ₩10,119 | ₩11,218 | +9.55% | 32.6만 |
|---|
| 2026.06.18 | ₩11,043 | ₩11,633 | ₩9,449 | ₩10,239 | -7.28% | 26.4만 |
|---|
| 2026.06.17 | ₩10,279 | ₩12,491 | ₩10,279 | ₩10,789 | +4.95% | 28.7만 |
|---|
| 2026.06.16 | ₩11,861 | ₩11,901 | ₩9,656 | ₩10,132 | -14.58% | 18.1만 |
|---|
| 2026.06.15 | ₩10,561 | ₩12,075 | ₩10,052 | ₩11,687 | +10.66% | 36만 |
|---|
| 2026.06.12 | ₩8,832 | ₩11,794 | ₩8,832 | ₩10,387 | +17.60% | 24.3만 |
|---|
| 2026.06.11 | ₩8,149 | ₩9,113 | ₩7,639 | ₩8,839 | +8.47% | 16.9만 |
|---|
| 2026.06.10 | ₩8,041 | ₩10,052 | ₩7,438 | ₩8,149 | +1.33% | 21만 |
|---|
| 2026.06.09 | ₩7,760 | ₩7,760 | ₩6,996 | ₩7,003 | -9.76% | 2.7만 |
|---|
| 2026.06.08 | ₩7,505 | ₩8,417 | ₩6,983 | ₩7,398 | -1.43% | 2.5만 |
|---|
| 2026.06.05 | ₩7,639 | ₩7,760 | ₩7,639 | ₩7,760 | +1.58% | 8.7천 |
|---|
| 2026.06.04 | ₩7,827 | ₩8,390 | ₩7,813 | ₩7,974 | +1.88% | 1.2만 |
|---|
| 2026.06.03 | ₩8,289 | ₩8,745 | ₩7,813 | ₩8,005 | -3.43% | 3만 |
|---|
| 2026.06.02 | ₩8,443 | ₩9,382 | ₩8,001 | ₩8,001 | -5.24% | 3.7만 |
|---|
| 2026.06.01 | ₩9,583 | ₩9,806 | ₩8,269 | ₩8,269 | -13.71% | 2.8만 |
|---|
| 2026.05.29 | ₩10,032 | ₩10,032 | ₩9,367 | ₩9,650 | -3.81% | 1.5만 |
|---|
| 2026.05.28 | ₩9,757 | ₩9,757 | ₩8,979 | ₩9,355 | -4.12% | 2.5만 |
|---|
| 2026.05.27 | ₩9,931 | ₩10,132 | ₩9,408 | ₩9,904 | -0.27% | 2.4만 |
|---|
| 2026.05.26 | ₩9,516 | ₩10,038 | ₩9,248 | ₩9,851 | +3.52% | 2.2만 |
|---|
| 2026.05.22 | ₩9,248 | ₩9,784 | ₩9,248 | ₩9,784 | +5.80% | 7.7천 |
|---|
| 2026.05.21 | ₩9,516 | ₩10,454 | ₩9,046 | ₩9,784 | +2.82% | 2.2만 |
|---|
| 2026.05.20 | ₩9,382 | ₩10,011 | ₩8,752 | ₩9,516 | +1.43% | 1.2만 |
|---|
| 2026.05.19 | ₩9,529 | ₩9,529 | ₩8,993 | ₩9,217 | -3.28% | 7.2천 |
|---|
| 2026.05.18 | ₩8,912 | ₩8,912 | ₩8,912 | ₩8,912 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩9,382 | ₩9,650 | ₩8,912 | ₩9,449 | +0.71% | 5.1천 |
|---|
| 2026.05.14 | ₩9,743 | ₩10,722 | ₩9,046 | ₩9,368 | -3.85% | 4.8천 |
|---|
| 2026.05.13 | ₩9,817 | ₩10,052 | ₩9,113 | ₩9,408 | -4.16% | 6.9천 |
|---|
| 2026.05.12 | ₩8,979 | ₩9,757 | ₩8,979 | ₩9,449 | +5.22% | 6.4천 |
|---|
| 2026.05.11 | ₩9,918 | ₩10,789 | ₩9,234 | ₩9,650 | -2.70% | 6.9천 |
|---|
| 2026.05.08 | ₩9,449 | ₩9,918 | ₩9,449 | ₩9,918 | +4.96% | 3.2천 |
|---|
| 2026.05.07 | ₩9,516 | ₩9,516 | ₩9,516 | ₩9,516 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,864 | ₩10,065 | ₩9,288 | ₩9,516 | -3.53% | 6.3천 |
|---|
| 2026.05.05 | ₩9,352 | ₩9,352 | ₩9,352 | ₩9,352 | 0.00% | 1천 |
|---|
| 2026.05.04 | ₩9,797 | ₩10,186 | ₩9,382 | ₩9,382 | -4.24% | 4.9천 |
|---|
| 2026.05.01 | ₩9,435 | ₩9,435 | ₩9,435 | ₩9,435 | 0.00% | 1천 |
|---|
| 2026.04.30 | ₩10,119 | ₩10,119 | ₩9,462 | ₩9,462 | -6.49% | 2.9천 |
|---|
| 2026.04.29 | ₩9,408 | ₩9,978 | ₩9,408 | ₩9,978 | +6.05% | 4.6천 |
|---|
| 2026.04.28 | ₩9,087 | ₩9,382 | ₩9,087 | ₩9,248 | +1.77% | 2.5만 |
|---|
| 2026.04.27 | ₩10,186 | ₩11,378 | ₩8,872 | ₩8,912 | -12.50% | 1.8만 |
|---|
| 2026.04.24 | ₩9,248 | ₩10,145 | ₩8,792 | ₩8,989 | -2.80% | 4천 |
|---|
| 2026.04.23 | ₩9,784 | ₩9,985 | ₩8,792 | ₩8,979 | -8.22% | 4.8천 |
|---|
| 2026.04.22 | ₩9,248 | ₩10,119 | ₩8,926 | ₩9,449 | +2.17% | 1.4만 |
|---|
| 2026.04.21 | ₩9,757 | ₩9,757 | ₩8,860 | ₩9,113 | -6.59% | 3.2천 |
|---|
| 2026.04.20 | ₩9,060 | ₩9,368 | ₩8,979 | ₩8,979 | -0.89% | 2.3천 |
|---|
| 2026.04.17 | ₩9,301 | ₩9,904 | ₩8,713 | ₩9,770 | +5.04% | 2.9만 |
|---|
| 2026.04.16 | ₩9,382 | ₩9,971 | ₩8,725 | ₩8,725 | -7.00% | 4.1만 |
|---|
| 2026.04.15 | ₩9,971 | ₩11,003 | ₩8,390 | ₩9,315 | -6.59% | 6.4만 |
|---|
| 2026.04.14 | ₩11,539 | ₩11,539 | ₩10,682 | ₩11,151 | -3.37% | 2.6천 |
|---|
| 2026.04.13 | ₩10,775 | ₩12,491 | ₩10,529 | ₩11,124 | +3.23% | 1.3만 |
|---|
| 2026.04.10 | ₩12,008 | ₩12,625 | ₩10,253 | ₩10,708 | -10.83% | 6.3천 |
|---|
| 2026.04.09 | ₩11,928 | ₩12,008 | ₩11,821 | ₩12,008 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩11,365 | ₩12,142 | ₩11,365 | ₩11,928 | +4.95% | 4.5천 |
|---|
| 2026.04.07 | ₩12,169 | ₩12,397 | ₩11,593 | ₩11,861 | -2.53% | 6.4천 |
|---|
| 2026.04.06 | ₩11,928 | ₩12,075 | ₩11,258 | ₩11,928 | 0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩11,794 | ₩12,062 | ₩11,630 | ₩11,794 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩11,794 | ₩11,794 | ₩11,794 | ₩11,794 | 0.00% | 1.3천 |
|---|
| 2026.03.31 | ₩12,095 | ₩12,095 | ₩11,660 | ₩11,794 | -2.49% | 2.1천 |
|---|
| 2026.03.30 | ₩11,660 | ₩11,660 | ₩11,660 | ₩11,660 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩11,660 | ₩11,660 | ₩11,660 | ₩11,660 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩11,794 | ₩11,794 | ₩11,660 | ₩11,660 | -1.14% | 1.4천 |
|---|
| 2026.03.25 | ₩11,714 | ₩12,196 | ₩11,660 | ₩11,740 | +0.23% | 2.8천 |
|---|
| 2026.03.24 | ₩12,062 | ₩12,062 | ₩11,727 | ₩11,727 | -2.78% | 900 |
|---|
| 2026.03.23 | ₩9,998 | ₩11,928 | ₩9,998 | ₩11,727 | +17.29% | 4천 |
|---|
| 2026.03.20 | ₩11,392 | ₩11,392 | ₩11,392 | ₩11,392 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩11,097 | ₩11,392 | ₩11,097 | ₩11,392 | +2.66% | 1천 |
|---|
| 2026.03.18 | ₩12,196 | ₩12,464 | ₩11,124 | ₩11,191 | -8.24% | 6.4천 |
|---|
| 2026.03.17 | ₩12,498 | ₩12,498 | ₩12,049 | ₩12,049 | -3.59% | 1천 |
|---|
| 2026.03.16 | ₩12,317 | ₩12,732 | ₩11,794 | ₩12,062 | -2.07% | 2.4천 |
|---|
| 2026.03.13 | ₩12,330 | ₩12,330 | ₩10,762 | ₩12,075 | -2.07% | 1.6만 |
|---|
| 2026.03.12 | ₩12,598 | ₩13,201 | ₩11,526 | ₩12,183 | -3.30% | 2.4만 |
|---|
| 2026.03.11 | ₩11,727 | ₩12,598 | ₩11,626 | ₩11,660 | -0.57% | 4.7천 |
|---|
| 2026.03.10 | ₩11,392 | ₩11,392 | ₩11,392 | ₩11,392 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,909 | ₩10,909 | ₩10,909 | ₩10,909 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,909 | ₩10,909 | ₩10,909 | ₩10,909 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩12,960 | ₩12,960 | ₩10,909 | ₩10,909 | -15.82% | 1.9천 |
|---|
| 2026.03.04 | ₩10,593 | ₩10,593 | ₩10,593 | ₩10,593 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,593 | ₩10,593 | ₩10,593 | ₩10,593 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩10,145 | ₩10,990 | ₩10,145 | ₩10,990 | +8.32% | 800 |
|---|
| 2026.02.27 | ₩10,990 | ₩10,990 | ₩10,990 | ₩10,990 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩10,990 | ₩10,990 | ₩10,990 | ₩10,990 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩10,132 | ₩10,132 | ₩10,132 | ₩10,132 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,655 | ₩10,655 | ₩10,132 | ₩10,132 | -4.91% | 1.3천 |
|---|
| 2026.02.23 | ₩9,516 | ₩11,258 | ₩9,516 | ₩10,588 | +11.27% | 3.2천 |
|---|
| 2026.02.20 | ₩10,856 | ₩10,923 | ₩10,856 | ₩10,923 | +0.62% | 7천 |
|---|
| 2026.02.19 | ₩10,842 | ₩10,842 | ₩10,842 | ₩10,842 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩11,325 | ₩11,325 | ₩11,325 | ₩11,325 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩11,539 | ₩12,263 | ₩10,454 | ₩10,722 | -7.08% | 1.6만 |
|---|
| 2026.02.13 | ₩12,463 | ₩12,463 | ₩12,463 | ₩12,463 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,463 | ₩12,463 | ₩12,463 | ₩12,463 | 0.00% | 6.7천 |
|---|
| 2026.02.11 | ₩11,794 | ₩11,794 | ₩11,794 | ₩11,794 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩11,901 | ₩12,330 | ₩11,218 | ₩11,258 | -5.41% | 1.6만 |
|---|
| 2026.02.09 | ₩11,151 | ₩12,464 | ₩11,151 | ₩11,285 | +1.20% | 1.2만 |
|---|
| 2026.02.06 | ₩11,714 | ₩12,330 | ₩11,714 | ₩12,196 | +4.12% | 4.1천 |
|---|
| 2026.02.05 | ₩12,464 | ₩12,464 | ₩12,464 | ₩12,464 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩12,116 | ₩12,116 | ₩12,116 | ₩12,116 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩12,732 | ₩12,732 | ₩12,732 | ₩12,732 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩13,402 | ₩13,402 | ₩11,419 | ₩12,732 | -5.00% | 1만 |
|---|
| 2026.01.30 | ₩12,866 | ₩14,072 | ₩10,990 | ₩12,263 | -4.69% | 5.6만 |
|---|
| 2026.01.29 | ₩13,657 | ₩13,670 | ₩13,308 | ₩13,308 | -2.55% | 2.6천 |
|---|
| 2026.01.28 | ₩12,330 | ₩14,742 | ₩12,330 | ₩14,742 | +19.57% | 1.4만 |
|---|
| 2026.01.27 | ₩12,692 | ₩13,804 | ₩12,692 | ₩13,483 | +6.23% | 4.8만 |
|---|
| 2026.01.26 | ₩13,402 | ₩13,563 | ₩12,866 | ₩13,000 | -3.00% | 1.9만 |
|---|
| 2026.01.23 | ₩13,302 | ₩13,302 | ₩13,302 | ₩13,302 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩13,442 | ₩13,657 | ₩13,134 | ₩13,134 | -2.29% | 6.3천 |
|---|
| 2026.01.21 | ₩14,072 | ₩14,997 | ₩13,777 | ₩14,662 | +4.19% | 6.5천 |
|---|
| 2026.01.20 | ₩13,456 | ₩14,086 | ₩13,429 | ₩14,086 | +4.68% | 1.3천 |
|---|
| 2026.01.16 | ₩13,871 | ₩14,474 | ₩13,757 | ₩13,804 | -0.48% | 2.6천 |
|---|
| 2026.01.15 | ₩14,005 | ₩14,742 | ₩13,838 | ₩14,742 | +5.26% | 6.5천 |
|---|
| 2026.01.14 | ₩14,113 | ₩14,113 | ₩14,113 | ₩14,113 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩14,113 | ₩14,113 | ₩14,113 | ₩14,113 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩14,113 | ₩14,113 | ₩14,113 | ₩14,113 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩14,474 | ₩14,474 | ₩14,474 | ₩14,474 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩14,474 | ₩14,474 | ₩13,650 | ₩14,474 | 0.00% | 4.8천 |
|---|
| 2026.01.07 | ₩14,488 | ₩14,488 | ₩14,488 | ₩14,488 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,488 | ₩14,488 | ₩14,488 | ₩14,488 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,992 | ₩14,488 | ₩13,992 | ₩14,488 | +3.54% | 7.3천 |
|---|
| 2026.01.02 | ₩14,555 | ₩14,555 | ₩14,553 | ₩14,553 | -0.01% | 1.7천 |
|---|
| 2025.12.31 | ₩14,689 | ₩14,689 | ₩14,689 | ₩14,689 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩14,742 | ₩15,010 | ₩14,689 | ₩14,742 | 0.00% | 2.6천 |
|---|
| 2025.12.29 | ₩14,917 | ₩14,917 | ₩14,917 | ₩14,917 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩14,917 | ₩14,917 | ₩14,917 | ₩14,917 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩14,917 | ₩14,917 | ₩14,917 | ₩14,917 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩14,608 | ₩14,608 | ₩14,086 | ₩14,322 | -1.96% | 900 |
|---|
| 2025.12.22 | ₩14,635 | ₩14,850 | ₩14,635 | ₩14,850 | +1.47% | 1.1천 |
|---|
| 2025.12.19 | ₩15,386 | ₩15,748 | ₩15,386 | ₩15,748 | +2.35% | 3.4천 |
|---|
| 2025.12.18 | ₩15,670 | ₩15,670 | ₩15,670 | ₩15,670 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩15,670 | ₩15,670 | ₩15,670 | ₩15,670 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩14,072 | ₩15,670 | ₩14,072 | ₩15,670 | +11.35% | 2.4천 |
|---|
| 2025.12.15 | ₩14,206 | ₩14,206 | ₩14,206 | ₩14,206 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩15,118 | ₩15,118 | ₩14,206 | ₩14,206 | -6.03% | 1.9천 |
|---|
| 2025.12.11 | ₩13,938 | ₩15,252 | ₩13,938 | ₩15,252 | +9.42% | 5.2천 |
|---|
| 2025.12.10 | ₩13,938 | ₩14,072 | ₩13,938 | ₩14,072 | +0.96% | 1.5천 |
|---|
| 2025.12.09 | ₩14,742 | ₩14,742 | ₩13,550 | ₩13,550 | -8.09% | 3.4천 |
|---|
| 2025.12.08 | ₩12,745 | ₩15,748 | ₩12,745 | ₩15,734 | +23.45% | 1.6만 |
|---|
| 2025.12.05 | ₩13,811 | ₩14,220 | ₩13,811 | ₩14,220 | +2.96% | 1.5천 |
|---|
| 2025.12.04 | ₩13,764 | ₩14,220 | ₩13,764 | ₩14,220 | +3.31% | 1.7천 |
|---|
| 2025.12.03 | ₩13,670 | ₩13,670 | ₩13,670 | ₩13,670 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩13,586 | ₩13,586 | ₩13,586 | ₩13,586 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩13,402 | ₩13,670 | ₩12,940 | ₩13,586 | +1.37% | 5.1천 |
|---|
| 2025.11.28 | ₩14,072 | ₩14,072 | ₩13,828 | ₩13,828 | -1.73% | 6.3천 |
|---|
| 2025.11.26 | ₩15,748 | ₩15,748 | ₩13,134 | ₩13,402 | -14.89% | 5.1천 |
|---|
| 2025.11.25 | ₩13,697 | ₩15,748 | ₩13,315 | ₩15,748 | +14.97% | 1.5만 |
|---|
| 2025.11.24 | ₩13,791 | ₩13,965 | ₩13,603 | ₩13,965 | +1.26% | 2.1천 |
|---|
| 2025.11.21 | ₩13,375 | ₩13,898 | ₩12,967 | ₩13,670 | +2.20% | 6.4천 |
|---|
| 2025.11.20 | ₩13,457 | ₩13,457 | ₩12,464 | ₩13,362 | -0.71% | 5.9천 |
|---|
| 2025.11.19 | ₩12,763 | ₩13,402 | ₩12,330 | ₩12,424 | -2.66% | 8.3천 |
|---|
| 2025.11.18 | ₩11,848 | ₩12,230 | ₩11,848 | ₩12,230 | +3.22% | 1.3천 |
|---|
| 2025.11.17 | ₩11,734 | ₩13,035 | ₩11,731 | ₩12,271 | +4.58% | 8.5천 |
|---|
| 2025.11.14 | ₩11,392 | ₩11,392 | ₩10,266 | ₩11,191 | -1.76% | 9.1천 |
|---|
| 2025.11.13 | ₩11,274 | ₩11,385 | ₩11,258 | ₩11,342 | +0.61% | 3.9천 |
|---|
| 2025.11.12 | ₩10,628 | ₩11,378 | ₩10,507 | ₩11,311 | +6.43% | 7.6천 |
|---|
| 2025.11.11 | ₩10,682 | ₩10,976 | ₩10,682 | ₩10,923 | +2.26% | 1.4천 |
|---|
| 2025.11.10 | ₩10,186 | ₩10,735 | ₩9,918 | ₩10,735 | +5.39% | 4.6천 |
|---|
| 2025.11.07 | ₩10,467 | ₩11,003 | ₩9,650 | ₩10,842 | +3.59% | 5.5천 |
|---|
| 2025.11.06 | ₩9,516 | ₩11,352 | ₩9,516 | ₩11,110 | +16.76% | 1.3천 |
|---|
| 2025.11.05 | ₩10,722 | ₩10,722 | ₩9,650 | ₩10,695 | -0.25% | 2천 |
|---|
| 2025.11.04 | ₩9,422 | ₩10,735 | ₩9,408 | ₩10,735 | +13.94% | 6.2천 |
|---|
| 2025.11.03 | ₩9,355 | ₩10,306 | ₩9,355 | ₩10,306 | +10.17% | 4.1천 |
|---|
| 2025.10.31 | ₩9,382 | ₩9,931 | ₩8,979 | ₩9,368 | -0.14% | 3만 |
|---|
| 2025.10.30 | ₩9,113 | ₩9,382 | ₩8,872 | ₩9,046 | -0.74% | 7.3천 |
|---|
| 2025.10.29 | ₩9,382 | ₩10,119 | ₩8,912 | ₩8,912 | -5.00% | 8.8천 |
|---|
| 2025.10.28 | ₩9,810 | ₩10,722 | ₩9,140 | ₩9,328 | -4.92% | 3.9만 |
|---|
| 2025.10.27 | ₩10,199 | ₩10,521 | ₩9,703 | ₩9,944 | -2.50% | 3.1만 |
|---|
| 2025.10.24 | ₩8,819 | ₩11,110 | ₩8,819 | ₩10,192 | +15.58% | 2.1만 |
|---|
| 2025.10.23 | ₩11,258 | ₩11,258 | ₩7,505 | ₩9,248 | -17.86% | 8.7만 |
|---|
| 2025.10.22 | ₩11,097 | ₩11,097 | ₩10,521 | ₩10,754 | -3.09% | 2.9만 |
|---|
| 2025.10.21 | ₩10,976 | ₩11,329 | ₩10,976 | ₩11,329 | +3.21% | 5.7천 |
|---|
| 2025.10.20 | ₩11,350 | ₩11,365 | ₩10,936 | ₩11,365 | +0.13% | 2.1만 |
|---|
| 2025.10.17 | ₩11,258 | ₩11,258 | ₩10,929 | ₩11,191 | -0.60% | 5.6천 |
|---|
| 2025.10.16 | ₩10,494 | ₩11,141 | ₩10,494 | ₩10,834 | +3.24% | 2.2천 |
|---|
| 2025.10.15 | ₩10,588 | ₩10,987 | ₩10,463 | ₩10,494 | -0.89% | 5천 |
|---|
| 2025.10.14 | ₩10,722 | ₩11,169 | ₩10,387 | ₩10,816 | +0.87% | 6.8천 |
|---|
| 2025.10.13 | ₩11,405 | ₩11,405 | ₩10,708 | ₩11,057 | -3.06% | 7.7만 |
|---|
| 2025.10.10 | ₩10,849 | ₩11,365 | ₩10,849 | ₩11,325 | +4.39% | 1.5만 |
|---|