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 | ₩7,603 | ₩7,684 | ₩7,509 | ₩7,563 | -0.53% | 19만 |
| 2026.10.08 | ₩7,496 | ₩7,697 | ₩7,396 | ₩7,563 | +0.89% | 14.6만 |
| 2026.10.07 | ₩7,684 | ₩7,791 | ₩7,442 | ₩7,563 | -1.57% | 18만 |
| 2026.10.06 | ₩7,711 | ₩7,912 | ₩7,483 | ₩7,831 | +1.57% | 19.9만 |
| 2026.10.05 | ₩7,590 | ₩7,670 | ₩7,308 | ₩7,603 | +0.18% | 18.5만 |
| 2026.10.02 | ₩7,375 | ₩7,791 | ₩7,375 | ₩7,577 | +2.73% | 18.3만 |
| 2026.10.01 | ₩7,509 | ₩7,778 | ₩7,201 | ₩7,362 | -1.96% | 20.6만 |
| 2026.09.30 | ₩7,805 | ₩8,113 | ₩7,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,469 |
| -4.30% |
| 23.6만 |
| 2026.09.29 | ₩7,523 | ₩8,032 | ₩7,342 | ₩7,818 | +3.92% | 17.6만 |
|---|
| 2026.09.28 | ₩7,054 | ₩7,670 | ₩6,973 | ₩7,523 | +6.65% | 18.6만 |
|---|
| 2026.09.25 | ₩7,751 | ₩7,751 | ₩6,973 | ₩7,054 | -9.00% | 17만 |
|---|
| 2026.09.24 | ₩8,032 | ₩8,034 | ₩7,343 | ₩7,657 | -4.67% | 19.4만 |
|---|
| 2026.09.23 | ₩7,845 | ₩8,207 | ₩7,657 | ₩8,032 | +2.39% | 18.9만 |
|---|
| 2026.09.22 | ₩8,502 | ₩8,502 | ₩7,650 | ₩7,778 | -8.52% | 19.7만 |
|---|
| 2026.09.21 | ₩7,416 | ₩8,542 | ₩7,349 | ₩8,542 | +15.19% | 41.5만 |
|---|
| 2026.09.18 | ₩7,335 | ₩7,523 | ₩7,241 | ₩7,402 | +0.91% | 6.8만 |
|---|
| 2026.09.17 | ₩7,268 | ₩7,469 | ₩7,241 | ₩7,389 | +1.66% | 6.7만 |
|---|
| 2026.09.16 | ₩7,268 | ₩7,496 | ₩7,134 | ₩7,282 | +0.18% | 12.8만 |
|---|
| 2026.09.15 | ₩7,429 | ₩7,603 | ₩7,268 | ₩7,496 | +0.90% | 6.4만 |
|---|
| 2026.09.14 | ₩7,442 | ₩7,704 | ₩7,295 | ₩7,416 | -0.36% | 8.5만 |
|---|
| 2026.09.11 | ₩7,603 | ₩7,845 | ₩7,523 | ₩7,603 | 0.00% | 11만 |
|---|
| 2026.09.10 | ₩7,442 | ₩7,711 | ₩7,315 | ₩7,590 | +1.98% | 7.1만 |
|---|
| 2026.09.09 | ₩7,389 | ₩7,845 | ₩7,335 | ₩7,483 | +1.27% | 15.1만 |
|---|
| 2026.09.08 | ₩7,188 | ₩7,389 | ₩7,134 | ₩7,335 | +2.05% | 10.8만 |
|---|
| 2026.09.04 | ₩7,121 | ₩7,389 | ₩6,987 | ₩7,241 | +1.69% | 12.2만 |
|---|
| 2026.09.03 | ₩7,536 | ₩7,724 | ₩7,174 | ₩7,201 | -4.45% | 15.4만 |
|---|
| 2026.09.02 | ₩7,102 | ₩7,805 | ₩7,102 | ₩7,496 | +5.55% | 13.9만 |
|---|
| 2026.09.01 | ₩7,550 | ₩7,603 | ₩7,241 | ₩7,516 | -0.44% | 92.5만 |
|---|
| 2026.08.31 | ₩7,456 | ₩7,778 | ₩7,188 | ₩7,590 | +1.80% | 80.8만 |
|---|
| 2026.08.28 | ₩7,965 | ₩8,086 | ₩7,315 | ₩7,536 | -5.39% | 39.5만 |
|---|
| 2026.08.27 | ₩7,992 | ₩8,435 | ₩7,845 | ₩7,952 | -0.50% | 43.5만 |
|---|
| 2026.08.26 | ₩8,167 | ₩8,368 | ₩7,945 | ₩7,986 | -2.22% | 30.9만 |
|---|
| 2026.08.25 | ₩7,684 | ₩8,428 | ₩7,684 | ₩8,167 | +6.28% | 20.4만 |
|---|
| 2026.08.24 | ₩8,086 | ₩8,193 | ₩7,603 | ₩7,603 | -5.97% | 5.8만 |
|---|
| 2026.08.21 | ₩8,448 | ₩8,558 | ₩7,509 | ₩8,019 | -5.08% | 20.1만 |
|---|
| 2026.08.20 | ₩8,582 | ₩8,797 | ₩7,939 | ₩8,354 | -2.66% | 25.2만 |
|---|
| 2026.08.19 | ₩8,086 | ₩8,663 | ₩7,859 | ₩8,502 | +5.14% | 12.7만 |
|---|
| 2026.08.18 | ₩8,435 | ₩8,502 | ₩7,055 | ₩7,979 | -5.41% | 45.1만 |
|---|
| 2026.08.17 | ₩9,521 | ₩9,521 | ₩8,515 | ₩8,649 | -9.15% | 7만 |
|---|
| 2026.08.14 | ₩9,266 | ₩9,695 | ₩8,716 | ₩9,601 | +3.62% | 7만 |
|---|
| 2026.08.13 | ₩8,703 | ₩9,306 | ₩8,475 | ₩9,266 | +6.47% | 13.8만 |
|---|
| 2026.08.12 | ₩7,892 | ₩8,448 | ₩7,509 | ₩8,327 | +5.52% | 8.6만 |
|---|
| 2026.08.11 | ₩7,898 | ₩8,019 | ₩7,456 | ₩7,845 | -0.68% | 11만 |
|---|
| 2026.08.10 | ₩7,697 | ₩8,247 | ₩7,697 | ₩7,912 | +2.79% | 169.2만 |
|---|
| 2026.08.07 | ₩7,965 | ₩8,173 | ₩7,590 | ₩7,644 | -4.04% | 6.3만 |
|---|
| 2026.08.06 | ₩8,260 | ₩8,876 | ₩7,577 | ₩7,939 | -3.90% | 17.2만 |
|---|
| 2026.08.05 | ₩8,086 | ₩8,596 | ₩7,644 | ₩8,260 | +2.16% | 6.2만 |
|---|
| 2026.08.04 | ₩8,475 | ₩8,850 | ₩7,778 | ₩8,073 | -4.75% | 6.2만 |
|---|
| 2026.08.03 | ₩7,282 | ₩9,320 | ₩7,094 | ₩8,569 | +17.68% | 10.9만 |
|---|
| 2026.07.31 | ₩7,013 | ₩7,764 | ₩6,839 | ₩7,282 | +3.82% | 9.4만 |
|---|
| 2026.07.30 | ₩7,509 | ₩8,046 | ₩6,839 | ₩6,852 | -8.75% | 14.5만 |
|---|
| 2026.07.29 | ₩8,810 | ₩9,213 | ₩7,456 | ₩7,483 | -15.07% | 39.1만 |
|---|
| 2026.07.28 | ₩9,427 | ₩9,521 | ₩9,032 | ₩9,052 | -3.98% | 1.3만 |
|---|
| 2026.07.27 | ₩10,218 | ₩10,218 | ₩9,622 | ₩9,642 | -5.64% | 8.9만 |
|---|
| 2026.07.24 | ₩10,326 | ₩10,326 | ₩9,762 | ₩10,118 | -2.01% | 16.6만 |
|---|
| 2026.07.23 | ₩10,218 | ₩10,433 | ₩9,749 | ₩10,419 | +1.97% | 16.8만 |
|---|
| 2026.07.22 | ₩10,312 | ₩10,446 | ₩10,057 | ₩10,339 | +0.26% | 7.8만 |
|---|
| 2026.07.21 | ₩10,326 | ₩10,661 | ₩10,031 | ₩10,312 | -0.13% | 13.4만 |
|---|
| 2026.07.20 | ₩10,527 | ₩10,527 | ₩9,454 | ₩10,171 | -3.38% | 14.5만 |
|---|
| 2026.07.17 | ₩10,191 | ₩10,621 | ₩9,655 | ₩10,527 | +3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩10,393 | ₩10,661 | ₩9,923 | ₩10,406 | +0.13% | 13.7만 |
|---|
| 2026.07.15 | ₩10,460 | ₩10,500 | ₩9,990 | ₩10,486 | +0.26% | 23.2만 |
|---|
| 2026.07.14 | ₩9,695 | ₩10,634 | ₩9,052 | ₩10,473 | +8.02% | 47만 |
|---|
| 2026.07.13 | ₩10,674 | ₩11,827 | ₩9,675 | ₩9,722 | -8.92% | 39.9만 |
|---|
| 2026.07.10 | ₩8,395 | ₩12,216 | ₩8,354 | ₩10,889 | +29.71% | 149.6만 |
|---|
| 2026.07.09 | ₩10,728 | ₩12,069 | ₩7,713 | ₩8,609 | -19.75% | 86.2만 |
|---|
| 2026.07.08 | ₩13,289 | ₩13,410 | ₩9,454 | ₩10,017 | -24.62% | 39.6만 |
|---|
| 2026.07.07 | ₩13,812 | ₩14,402 | ₩12,981 | ₩13,423 | -2.82% | 105.4만 |
|---|
| 2026.07.06 | ₩13,678 | ₩14,871 | ₩13,474 | ₩14,402 | +5.29% | 56.7만 |
|---|
| 2026.07.02 | ₩12,069 | ₩14,617 | ₩11,707 | ₩13,758 | +14.00% | 84.8만 |
|---|
| 2026.07.01 | ₩11,197 | ₩11,747 | ₩10,741 | ₩11,640 | +3.95% | 31.8만 |
|---|
| 2026.06.30 | ₩11,076 | ₩11,331 | ₩10,728 | ₩11,264 | +1.69% | 41.2만 |
|---|
| 2026.06.29 | ₩10,594 | ₩11,184 | ₩10,594 | ₩10,808 | +2.03% | 25.2만 |
|---|
| 2026.06.26 | ₩10,808 | ₩10,956 | ₩10,446 | ₩10,500 | -2.85% | 14.8만 |
|---|
| 2026.06.25 | ₩10,849 | ₩11,090 | ₩10,191 | ₩10,942 | +0.87% | 15.5만 |
|---|
| 2026.06.24 | ₩11,090 | ₩11,090 | ₩10,379 | ₩10,446 | -5.80% | 19.7만 |
|---|
| 2026.06.23 | ₩11,050 | ₩11,278 | ₩10,621 | ₩11,090 | +0.36% | 22.6만 |
|---|
| 2026.06.22 | ₩10,245 | ₩11,667 | ₩10,124 | ₩11,224 | +9.55% | 32.6만 |
|---|
| 2026.06.18 | ₩11,050 | ₩11,640 | ₩9,454 | ₩10,245 | -7.28% | 26.4만 |
|---|
| 2026.06.17 | ₩10,285 | ₩12,498 | ₩10,285 | ₩10,795 | +4.95% | 28.7만 |
|---|
| 2026.06.16 | ₩11,868 | ₩11,908 | ₩9,662 | ₩10,138 | -14.58% | 18.1만 |
|---|
| 2026.06.15 | ₩10,567 | ₩12,082 | ₩10,057 | ₩11,693 | +10.66% | 36만 |
|---|
| 2026.06.12 | ₩8,837 | ₩11,801 | ₩8,837 | ₩10,393 | +17.60% | 24.3만 |
|---|
| 2026.06.11 | ₩8,153 | ₩9,119 | ₩7,644 | ₩8,844 | +8.47% | 16.9만 |
|---|
| 2026.06.10 | ₩8,046 | ₩10,057 | ₩7,442 | ₩8,153 | +1.33% | 21만 |
|---|
| 2026.06.09 | ₩7,764 | ₩7,764 | ₩7,000 | ₩7,007 | -9.76% | 2.7만 |
|---|
| 2026.06.08 | ₩7,509 | ₩8,421 | ₩6,987 | ₩7,402 | -1.43% | 2.5만 |
|---|
| 2026.06.05 | ₩7,644 | ₩7,764 | ₩7,644 | ₩7,764 | +1.58% | 8.7천 |
|---|
| 2026.06.04 | ₩7,831 | ₩8,395 | ₩7,818 | ₩7,979 | +1.88% | 1.2만 |
|---|
| 2026.06.03 | ₩8,294 | ₩8,750 | ₩7,818 | ₩8,010 | -3.43% | 3만 |
|---|
| 2026.06.02 | ₩8,448 | ₩9,387 | ₩8,006 | ₩8,006 | -5.24% | 3.7만 |
|---|
| 2026.06.01 | ₩9,588 | ₩9,812 | ₩8,274 | ₩8,274 | -13.71% | 2.8만 |
|---|
| 2026.05.29 | ₩10,037 | ₩10,037 | ₩9,372 | ₩9,655 | -3.81% | 1.5만 |
|---|
| 2026.05.28 | ₩9,762 | ₩9,762 | ₩8,985 | ₩9,360 | -4.12% | 2.5만 |
|---|
| 2026.05.27 | ₩9,937 | ₩10,138 | ₩9,414 | ₩9,910 | -0.27% | 2.4만 |
|---|
| 2026.05.26 | ₩9,521 | ₩10,044 | ₩9,253 | ₩9,856 | +3.52% | 2.2만 |
|---|
| 2026.05.22 | ₩9,253 | ₩9,789 | ₩9,253 | ₩9,789 | +5.80% | 7.7천 |
|---|
| 2026.05.21 | ₩9,521 | ₩10,460 | ₩9,052 | ₩9,789 | +2.82% | 2.2만 |
|---|
| 2026.05.20 | ₩9,387 | ₩10,017 | ₩8,757 | ₩9,521 | +1.43% | 1.2만 |
|---|
| 2026.05.19 | ₩9,534 | ₩9,534 | ₩8,998 | ₩9,222 | -3.28% | 7.2천 |
|---|
| 2026.05.18 | ₩8,918 | ₩8,918 | ₩8,918 | ₩8,918 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩9,387 | ₩9,655 | ₩8,918 | ₩9,454 | +0.71% | 5.1천 |
|---|
| 2026.05.14 | ₩9,749 | ₩10,728 | ₩9,052 | ₩9,373 | -3.85% | 4.8천 |
|---|
| 2026.05.13 | ₩9,823 | ₩10,057 | ₩9,119 | ₩9,414 | -4.16% | 6.9천 |
|---|
| 2026.05.12 | ₩8,985 | ₩9,762 | ₩8,985 | ₩9,454 | +5.22% | 6.4천 |
|---|
| 2026.05.11 | ₩9,923 | ₩10,795 | ₩9,239 | ₩9,655 | -2.70% | 6.9천 |
|---|
| 2026.05.08 | ₩9,454 | ₩9,923 | ₩9,454 | ₩9,923 | +4.96% | 3.2천 |
|---|
| 2026.05.07 | ₩9,521 | ₩9,521 | ₩9,521 | ₩9,521 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,870 | ₩10,071 | ₩9,293 | ₩9,521 | -3.53% | 6.3천 |
|---|
| 2026.05.05 | ₩9,357 | ₩9,357 | ₩9,357 | ₩9,357 | 0.00% | 1천 |
|---|
| 2026.05.04 | ₩9,803 | ₩10,191 | ₩9,387 | ₩9,387 | -4.24% | 4.9천 |
|---|
| 2026.05.01 | ₩9,440 | ₩9,440 | ₩9,440 | ₩9,440 | 0.00% | 1천 |
|---|
| 2026.04.30 | ₩10,124 | ₩10,124 | ₩9,467 | ₩9,467 | -6.49% | 2.9천 |
|---|
| 2026.04.29 | ₩9,414 | ₩9,984 | ₩9,414 | ₩9,984 | +6.05% | 4.6천 |
|---|
| 2026.04.28 | ₩9,092 | ₩9,387 | ₩9,092 | ₩9,253 | +1.77% | 2.5만 |
|---|
| 2026.04.27 | ₩10,191 | ₩11,385 | ₩8,877 | ₩8,918 | -12.50% | 1.8만 |
|---|
| 2026.04.24 | ₩9,253 | ₩10,151 | ₩8,797 | ₩8,994 | -2.80% | 4천 |
|---|
| 2026.04.23 | ₩9,789 | ₩9,990 | ₩8,797 | ₩8,985 | -8.22% | 4.8천 |
|---|
| 2026.04.22 | ₩9,253 | ₩10,124 | ₩8,931 | ₩9,454 | +2.17% | 1.4만 |
|---|
| 2026.04.21 | ₩9,762 | ₩9,762 | ₩8,865 | ₩9,119 | -6.59% | 3.2천 |
|---|
| 2026.04.20 | ₩9,065 | ₩9,373 | ₩8,985 | ₩8,985 | -0.89% | 2.3천 |
|---|
| 2026.04.17 | ₩9,306 | ₩9,910 | ₩8,718 | ₩9,776 | +5.04% | 2.9만 |
|---|
| 2026.04.16 | ₩9,387 | ₩9,977 | ₩8,730 | ₩8,730 | -7.00% | 4.1만 |
|---|
| 2026.04.15 | ₩9,977 | ₩11,009 | ₩8,395 | ₩9,320 | -6.59% | 6.4만 |
|---|
| 2026.04.14 | ₩11,546 | ₩11,546 | ₩10,688 | ₩11,157 | -3.37% | 2.6천 |
|---|
| 2026.04.13 | ₩10,781 | ₩12,498 | ₩10,535 | ₩11,130 | +3.23% | 1.3만 |
|---|
| 2026.04.10 | ₩12,015 | ₩12,632 | ₩10,258 | ₩10,714 | -10.83% | 6.3천 |
|---|
| 2026.04.09 | ₩11,935 | ₩12,015 | ₩11,827 | ₩12,015 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩11,372 | ₩12,149 | ₩11,372 | ₩11,935 | +4.95% | 4.5천 |
|---|
| 2026.04.07 | ₩12,176 | ₩12,404 | ₩11,599 | ₩11,868 | -2.53% | 6.4천 |
|---|
| 2026.04.06 | ₩11,935 | ₩12,082 | ₩11,264 | ₩11,935 | 0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩11,801 | ₩12,069 | ₩11,637 | ₩11,801 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩11,801 | ₩11,801 | ₩11,801 | ₩11,801 | 0.00% | 1.3천 |
|---|
| 2026.03.31 | ₩12,102 | ₩12,102 | ₩11,667 | ₩11,801 | -2.49% | 2.1천 |
|---|
| 2026.03.30 | ₩11,667 | ₩11,667 | ₩11,667 | ₩11,667 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩11,667 | ₩11,667 | ₩11,667 | ₩11,667 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩11,801 | ₩11,801 | ₩11,667 | ₩11,667 | -1.14% | 1.4천 |
|---|
| 2026.03.25 | ₩11,720 | ₩12,203 | ₩11,667 | ₩11,747 | +0.23% | 2.8천 |
|---|
| 2026.03.24 | ₩12,069 | ₩12,069 | ₩11,734 | ₩11,734 | -2.78% | 900 |
|---|
| 2026.03.23 | ₩10,004 | ₩11,935 | ₩10,004 | ₩11,734 | +17.29% | 4천 |
|---|
| 2026.03.20 | ₩11,398 | ₩11,398 | ₩11,398 | ₩11,398 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩11,103 | ₩11,398 | ₩11,103 | ₩11,398 | +2.66% | 1천 |
|---|
| 2026.03.18 | ₩12,203 | ₩12,471 | ₩11,130 | ₩11,197 | -8.24% | 6.4천 |
|---|
| 2026.03.17 | ₩12,505 | ₩12,505 | ₩12,055 | ₩12,055 | -3.59% | 1천 |
|---|
| 2026.03.16 | ₩12,324 | ₩12,739 | ₩11,801 | ₩12,069 | -2.07% | 2.4천 |
|---|
| 2026.03.13 | ₩12,337 | ₩12,337 | ₩10,768 | ₩12,082 | -2.07% | 1.6만 |
|---|
| 2026.03.12 | ₩12,605 | ₩13,209 | ₩11,532 | ₩12,190 | -3.30% | 2.4만 |
|---|
| 2026.03.11 | ₩11,734 | ₩12,605 | ₩11,633 | ₩11,667 | -0.57% | 4.7천 |
|---|
| 2026.03.10 | ₩11,398 | ₩11,398 | ₩11,398 | ₩11,398 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,916 | ₩10,916 | ₩10,916 | ₩10,916 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,916 | ₩10,916 | ₩10,916 | ₩10,916 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩12,967 | ₩12,967 | ₩10,916 | ₩10,916 | -15.82% | 1.9천 |
|---|
| 2026.03.04 | ₩10,599 | ₩10,599 | ₩10,599 | ₩10,599 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,599 | ₩10,599 | ₩10,599 | ₩10,599 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩10,151 | ₩10,996 | ₩10,151 | ₩10,996 | +8.32% | 800 |
|---|
| 2026.02.27 | ₩10,996 | ₩10,996 | ₩10,996 | ₩10,996 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩10,996 | ₩10,996 | ₩10,996 | ₩10,996 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩10,138 | ₩10,138 | ₩10,138 | ₩10,138 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,661 | ₩10,661 | ₩10,138 | ₩10,138 | -4.91% | 1.3천 |
|---|
| 2026.02.23 | ₩9,521 | ₩11,264 | ₩9,521 | ₩10,594 | +11.27% | 3.2천 |
|---|
| 2026.02.20 | ₩10,862 | ₩10,929 | ₩10,862 | ₩10,929 | +0.62% | 7천 |
|---|
| 2026.02.19 | ₩10,849 | ₩10,849 | ₩10,849 | ₩10,849 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩11,331 | ₩11,331 | ₩11,331 | ₩11,331 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩11,546 | ₩12,270 | ₩10,460 | ₩10,728 | -7.08% | 1.6만 |
|---|
| 2026.02.13 | ₩12,470 | ₩12,470 | ₩12,470 | ₩12,470 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,470 | ₩12,470 | ₩12,470 | ₩12,470 | 0.00% | 6.7천 |
|---|
| 2026.02.11 | ₩11,801 | ₩11,801 | ₩11,801 | ₩11,801 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩11,908 | ₩12,337 | ₩11,224 | ₩11,264 | -5.41% | 1.6만 |
|---|
| 2026.02.09 | ₩11,157 | ₩12,471 | ₩11,157 | ₩11,291 | +1.20% | 1.2만 |
|---|
| 2026.02.06 | ₩11,720 | ₩12,337 | ₩11,720 | ₩12,203 | +4.12% | 4.1천 |
|---|
| 2026.02.05 | ₩12,471 | ₩12,471 | ₩12,471 | ₩12,471 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩12,122 | ₩12,122 | ₩12,122 | ₩12,122 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩12,739 | ₩12,739 | ₩12,739 | ₩12,739 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩13,410 | ₩13,410 | ₩11,425 | ₩12,739 | -5.00% | 1만 |
|---|
| 2026.01.30 | ₩12,873 | ₩14,080 | ₩10,996 | ₩12,270 | -4.69% | 5.6만 |
|---|
| 2026.01.29 | ₩13,665 | ₩13,678 | ₩13,316 | ₩13,316 | -2.55% | 2.6천 |
|---|
| 2026.01.28 | ₩12,337 | ₩14,751 | ₩12,337 | ₩14,751 | +19.57% | 1.4만 |
|---|
| 2026.01.27 | ₩12,699 | ₩13,812 | ₩12,699 | ₩13,490 | +6.23% | 4.8만 |
|---|
| 2026.01.26 | ₩13,410 | ₩13,571 | ₩12,873 | ₩13,008 | -3.00% | 1.9만 |
|---|
| 2026.01.23 | ₩13,309 | ₩13,309 | ₩13,309 | ₩13,309 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩13,450 | ₩13,665 | ₩13,142 | ₩13,142 | -2.29% | 6.3천 |
|---|
| 2026.01.21 | ₩14,080 | ₩15,006 | ₩13,785 | ₩14,670 | +4.19% | 6.5천 |
|---|
| 2026.01.20 | ₩13,463 | ₩14,094 | ₩13,437 | ₩14,094 | +4.68% | 1.3천 |
|---|
| 2026.01.16 | ₩13,879 | ₩14,483 | ₩13,765 | ₩13,812 | -0.48% | 2.6천 |
|---|
| 2026.01.15 | ₩14,013 | ₩14,751 | ₩13,846 | ₩14,751 | +5.26% | 6.5천 |
|---|
| 2026.01.14 | ₩14,121 | ₩14,121 | ₩14,121 | ₩14,121 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩14,121 | ₩14,121 | ₩14,121 | ₩14,121 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩14,121 | ₩14,121 | ₩14,121 | ₩14,121 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩14,483 | ₩14,483 | ₩14,483 | ₩14,483 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩14,483 | ₩14,483 | ₩13,658 | ₩14,483 | 0.00% | 4.8천 |
|---|
| 2026.01.07 | ₩14,496 | ₩14,496 | ₩14,496 | ₩14,496 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,496 | ₩14,496 | ₩14,496 | ₩14,496 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩14,000 | ₩14,496 | ₩14,000 | ₩14,496 | +3.54% | 7.3천 |
|---|
| 2026.01.02 | ₩14,563 | ₩14,563 | ₩14,562 | ₩14,562 | -0.01% | 1.7천 |
|---|
| 2025.12.31 | ₩14,697 | ₩14,697 | ₩14,697 | ₩14,697 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩14,751 | ₩15,019 | ₩14,697 | ₩14,751 | 0.00% | 2.6천 |
|---|
| 2025.12.29 | ₩14,925 | ₩14,925 | ₩14,925 | ₩14,925 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩14,925 | ₩14,925 | ₩14,925 | ₩14,925 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩14,925 | ₩14,925 | ₩14,925 | ₩14,925 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩14,617 | ₩14,617 | ₩14,094 | ₩14,330 | -1.96% | 900 |
|---|
| 2025.12.22 | ₩14,644 | ₩14,858 | ₩14,644 | ₩14,858 | +1.47% | 1.1천 |
|---|
| 2025.12.19 | ₩15,394 | ₩15,757 | ₩15,394 | ₩15,757 | +2.35% | 3.4천 |
|---|
| 2025.12.18 | ₩15,679 | ₩15,679 | ₩15,679 | ₩15,679 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩15,679 | ₩15,679 | ₩15,679 | ₩15,679 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩14,080 | ₩15,679 | ₩14,080 | ₩15,679 | +11.35% | 2.4천 |
|---|
| 2025.12.15 | ₩14,214 | ₩14,214 | ₩14,214 | ₩14,214 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩15,126 | ₩15,126 | ₩14,214 | ₩14,214 | -6.03% | 1.9천 |
|---|
| 2025.12.11 | ₩13,946 | ₩15,260 | ₩13,946 | ₩15,260 | +9.42% | 5.2천 |
|---|
| 2025.12.10 | ₩13,946 | ₩14,080 | ₩13,946 | ₩14,080 | +0.96% | 1.5천 |
|---|
| 2025.12.09 | ₩14,751 | ₩14,751 | ₩13,557 | ₩13,557 | -8.09% | 3.4천 |
|---|
| 2025.12.08 | ₩12,753 | ₩15,757 | ₩12,753 | ₩15,743 | +23.45% | 1.6만 |
|---|
| 2025.12.05 | ₩13,819 | ₩14,228 | ₩13,819 | ₩14,228 | +2.96% | 1.5천 |
|---|
| 2025.12.04 | ₩13,772 | ₩14,228 | ₩13,772 | ₩14,228 | +3.31% | 1.7천 |
|---|
| 2025.12.03 | ₩13,678 | ₩13,678 | ₩13,678 | ₩13,678 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩13,594 | ₩13,594 | ₩13,594 | ₩13,594 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩13,410 | ₩13,678 | ₩12,947 | ₩13,594 | +1.37% | 5.1천 |
|---|
| 2025.11.28 | ₩14,080 | ₩14,080 | ₩13,836 | ₩13,836 | -1.73% | 6.3천 |
|---|
| 2025.11.26 | ₩15,757 | ₩15,757 | ₩13,142 | ₩13,410 | -14.89% | 5.1천 |
|---|
| 2025.11.25 | ₩13,705 | ₩15,757 | ₩13,323 | ₩15,757 | +14.97% | 1.5만 |
|---|
| 2025.11.24 | ₩13,799 | ₩13,973 | ₩13,611 | ₩13,973 | +1.26% | 2.1천 |
|---|
| 2025.11.21 | ₩13,383 | ₩13,906 | ₩12,974 | ₩13,678 | +2.20% | 6.4천 |
|---|
| 2025.11.20 | ₩13,465 | ₩13,465 | ₩12,471 | ₩13,370 | -0.71% | 5.9천 |
|---|
| 2025.11.19 | ₩12,770 | ₩13,410 | ₩12,337 | ₩12,431 | -2.66% | 8.3천 |
|---|
| 2025.11.18 | ₩11,854 | ₩12,236 | ₩11,854 | ₩12,236 | +3.22% | 1.3천 |
|---|
| 2025.11.17 | ₩11,740 | ₩13,042 | ₩11,738 | ₩12,278 | +4.58% | 8.5천 |
|---|
| 2025.11.14 | ₩11,398 | ₩11,398 | ₩10,272 | ₩11,197 | -1.76% | 9.1천 |
|---|
| 2025.11.13 | ₩11,280 | ₩11,392 | ₩11,264 | ₩11,349 | +0.61% | 3.9천 |
|---|
| 2025.11.12 | ₩10,634 | ₩11,385 | ₩10,513 | ₩11,318 | +6.43% | 7.6천 |
|---|
| 2025.11.11 | ₩10,688 | ₩10,983 | ₩10,688 | ₩10,929 | +2.26% | 1.4천 |
|---|
| 2025.11.10 | ₩10,191 | ₩10,741 | ₩9,923 | ₩10,741 | +5.39% | 4.6천 |
|---|
| 2025.11.07 | ₩10,473 | ₩11,009 | ₩9,655 | ₩10,849 | +3.59% | 5.5천 |
|---|
| 2025.11.06 | ₩9,521 | ₩11,358 | ₩9,521 | ₩11,117 | +16.76% | 1.3천 |
|---|
| 2025.11.05 | ₩10,728 | ₩10,728 | ₩9,655 | ₩10,701 | -0.25% | 2천 |
|---|
| 2025.11.04 | ₩9,427 | ₩10,741 | ₩9,414 | ₩10,741 | +13.94% | 6.2천 |
|---|
| 2025.11.03 | ₩9,360 | ₩10,312 | ₩9,360 | ₩10,312 | +10.17% | 4.1천 |
|---|
| 2025.10.31 | ₩9,387 | ₩9,937 | ₩8,985 | ₩9,373 | -0.14% | 3만 |
|---|
| 2025.10.30 | ₩9,119 | ₩9,387 | ₩8,877 | ₩9,052 | -0.74% | 7.3천 |
|---|
| 2025.10.29 | ₩9,387 | ₩10,124 | ₩8,918 | ₩8,918 | -5.00% | 8.8천 |
|---|
| 2025.10.28 | ₩9,816 | ₩10,728 | ₩9,145 | ₩9,333 | -4.92% | 3.9만 |
|---|
| 2025.10.27 | ₩10,205 | ₩10,527 | ₩9,709 | ₩9,950 | -2.50% | 3.1만 |
|---|
| 2025.10.24 | ₩8,824 | ₩11,117 | ₩8,824 | ₩10,198 | +15.58% | 2.1만 |
|---|
| 2025.10.23 | ₩11,264 | ₩11,264 | ₩7,509 | ₩9,253 | -17.86% | 8.7만 |
|---|
| 2025.10.22 | ₩11,103 | ₩11,103 | ₩10,527 | ₩10,760 | -3.09% | 2.9만 |
|---|
| 2025.10.21 | ₩10,983 | ₩11,335 | ₩10,983 | ₩11,335 | +3.21% | 5.7천 |
|---|
| 2025.10.20 | ₩11,357 | ₩11,372 | ₩10,942 | ₩11,372 | +0.13% | 2.1만 |
|---|
| 2025.10.17 | ₩11,264 | ₩11,264 | ₩10,936 | ₩11,197 | -0.60% | 5.6천 |
|---|
| 2025.10.16 | ₩10,500 | ₩11,148 | ₩10,500 | ₩10,840 | +3.24% | 2.2천 |
|---|
| 2025.10.15 | ₩10,594 | ₩10,993 | ₩10,469 | ₩10,500 | -0.89% | 5천 |
|---|
| 2025.10.14 | ₩10,728 | ₩11,176 | ₩10,393 | ₩10,822 | +0.87% | 6.8천 |
|---|
| 2025.10.13 | ₩11,412 | ₩11,412 | ₩10,714 | ₩11,063 | -3.06% | 7.7만 |
|---|
| 2025.10.10 | ₩10,855 | ₩11,372 | ₩10,855 | ₩11,331 | +4.39% | 1.5만 |
|---|