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 | ₩7,587 | ₩7,909 | ₩7,306 | ₩7,560 | -0.35% | 89.9만 |
| 2026.09.28–2026.10.02 | ₩7,051 | ₩8,110 | ₩6,971 | ₩7,574 | +7.41% | 98.8만 |
| 2026.09.21–2026.09.25 | ₩7,413 | ₩8,539 | ₩6,971 | ₩7,051 | -4.88% | 116.5만 |
| 2026.09.14–2026.09.18 | ₩7,440 | ₩7,701 | ₩7,131 | ₩7,400 | -0.54% | 41.1만 |
| 2026.09.08–2026.09.11 | ₩7,185 | ₩7,842 | ₩7,131 | ₩7,601 | +5.78% | 44만 |
| 2026.08.31–2026.09.04 | ₩7,453 | ₩7,802 | ₩6,984 | ₩7,239 | -2.88% | 214.8만 |
| 2026.08.24–2026.08.28 | ₩8,083 | ₩8,432 | ₩7,312 | ₩7,534 | -6.80% | 140만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,518 |
| ₩7,052 |
| ₩8,016 |
| -15.77% |
| 110.1만 |
| 2026.08.10–2026.08.14 | ₩7,694 | ₩9,692 | ₩7,453 | ₩9,598 | +24.74% | 209.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,279 | ₩9,316 | ₩7,091 | ₩7,641 | +4.97% | 46.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,215 | ₩10,215 | ₩6,837 | ₩7,279 | -28.74% | 73.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,523 | ₩10,657 | ₩9,451 | ₩10,114 | -3.89% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,670 | ₩11,823 | ₩9,048 | ₩10,523 | -1.38% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,673 | ₩14,866 | ₩7,711 | ₩10,885 | -20.39% | 437.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,590 | ₩14,611 | ₩10,590 | ₩13,754 | +29.87% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,241 | ₩11,662 | ₩10,121 | ₩10,496 | +2.49% | 105.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,563 | ₩12,493 | ₩9,451 | ₩10,241 | -3.05% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,507 | ₩11,796 | ₩6,984 | ₩10,389 | +38.39% | 67.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,585 | ₩9,808 | ₩7,641 | ₩7,761 | -19.02% | 11.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,518 | ₩10,134 | ₩8,981 | ₩9,652 | +1.41% | 8.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,914 | ₩10,456 | ₩8,753 | ₩9,786 | +9.77% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,920 | ₩10,791 | ₩8,914 | ₩9,451 | -4.73% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,799 | ₩10,188 | ₩9,290 | ₩9,920 | +1.23% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,188 | ₩11,381 | ₩8,874 | ₩9,437 | -7.37% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,062 | ₩10,148 | ₩8,794 | ₩8,991 | -0.78% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,778 | ₩12,493 | ₩8,392 | ₩9,772 | -9.33% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,930 | ₩12,628 | ₩10,255 | ₩10,711 | -10.22% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,662 | ₩12,098 | ₩11,633 | ₩11,796 | +1.15% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩10,000 | ₩12,199 | ₩10,000 | ₩11,662 | +16.62% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩12,319 | ₩12,735 | ₩11,099 | ₩11,394 | -7.51% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,912 | ₩13,204 | ₩10,764 | ₩12,078 | +10.69% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,148 | ₩12,963 | ₩10,148 | ₩10,912 | +7.53% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩9,518 | ₩11,260 | ₩9,518 | ₩10,992 | +15.49% | 4.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩11,542 | ₩12,266 | ₩10,456 | ₩10,925 | -5.34% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,153 | ₩12,467 | ₩11,153 | ₩12,465 | +11.77% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,405 | ₩13,405 | ₩11,421 | ₩12,199 | -9.00% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,405 | ₩14,746 | ₩10,992 | ₩12,266 | -8.50% | 13.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,459 | ₩15,000 | ₩13,137 | ₩13,304 | -1.15% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,115 | ₩14,746 | ₩13,760 | ₩13,807 | -2.18% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩13,995 | ₩14,491 | ₩13,653 | ₩14,477 | +3.45% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,920 | ₩15,014 | ₩14,556 | ₩14,556 | -2.43% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,638 | ₩14,920 | ₩14,089 | ₩14,920 | +1.92% | 2.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩14,209 | ₩15,751 | ₩14,075 | ₩15,751 | +10.85% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩12,748 | ₩15,751 | ₩12,748 | ₩14,209 | +11.46% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,405 | ₩14,223 | ₩12,943 | ₩14,223 | +6.10% | 8.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩13,794 | ₩15,751 | ₩13,137 | ₩13,831 | +0.27% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,736 | ₩13,901 | ₩11,733 | ₩13,673 | +16.50% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,188 | ₩11,394 | ₩9,920 | ₩11,193 | +9.87% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,357 | ₩11,354 | ₩9,357 | ₩10,845 | +15.90% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,201 | ₩10,724 | ₩8,874 | ₩9,370 | -8.15% | 11.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,353 | ₩11,367 | ₩7,507 | ₩10,195 | -10.20% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,408 | ₩11,408 | ₩10,389 | ₩11,193 | -1.88% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,851 | ₩11,367 | ₩10,851 | ₩11,327 | +4.39% | 1.5만 |
|---|