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 | ₩7,590 | ₩7,912 | ₩7,308 | ₩7,563 | -0.35% | 89.9만 |
| 2026.09.28–2026.10.02 | ₩7,054 | ₩8,113 | ₩6,973 | ₩7,577 | +7.41% | 98.8만 |
| 2026.09.21–2026.09.25 | ₩7,416 | ₩8,542 | ₩6,973 | ₩7,054 | -4.88% | 116.5만 |
| 2026.09.14–2026.09.18 | ₩7,442 | ₩7,704 | ₩7,134 | ₩7,402 | -0.54% | 41.1만 |
| 2026.09.08–2026.09.11 | ₩7,188 | ₩7,845 | ₩7,134 | ₩7,603 | +5.78% | 44만 |
| 2026.08.31–2026.09.04 | ₩7,456 | ₩7,805 | ₩6,987 | ₩7,241 | -2.88% | 214.8만 |
| 2026.08.24–2026.08.28 | ₩8,086 | ₩8,435 | ₩7,315 | ₩7,536 | -6.80% | 140만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,521 |
| ₩9,521 |
| ₩7,055 |
| ₩8,019 |
| -15.77% |
| 110.1만 |
| 2026.08.10–2026.08.14 | ₩7,697 | ₩9,695 | ₩7,456 | ₩9,601 | +24.74% | 209.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,282 | ₩9,320 | ₩7,094 | ₩7,644 | +4.97% | 46.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,218 | ₩10,218 | ₩6,839 | ₩7,282 | -28.74% | 73.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,527 | ₩10,661 | ₩9,454 | ₩10,118 | -3.89% | 69.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,674 | ₩11,827 | ₩9,052 | ₩10,527 | -1.38% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,678 | ₩14,871 | ₩7,713 | ₩10,889 | -20.39% | 437.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,594 | ₩14,617 | ₩10,594 | ₩13,758 | +29.87% | 183만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,245 | ₩11,667 | ₩10,124 | ₩10,500 | +2.49% | 105.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,567 | ₩12,498 | ₩9,454 | ₩10,245 | -3.05% | 109.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,509 | ₩11,801 | ₩6,987 | ₩10,393 | +38.39% | 67.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,588 | ₩9,812 | ₩7,644 | ₩7,764 | -19.02% | 11.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,521 | ₩10,138 | ₩8,985 | ₩9,655 | +1.41% | 8.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,918 | ₩10,460 | ₩8,757 | ₩9,789 | +9.77% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,923 | ₩10,795 | ₩8,918 | ₩9,454 | -4.73% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,803 | ₩10,191 | ₩9,293 | ₩9,923 | +1.23% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,191 | ₩11,385 | ₩8,877 | ₩9,440 | -7.37% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,065 | ₩10,151 | ₩8,797 | ₩8,994 | -0.78% | 2.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,781 | ₩12,498 | ₩8,395 | ₩9,776 | -9.33% | 14.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,935 | ₩12,632 | ₩10,258 | ₩10,714 | -10.22% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩11,667 | ₩12,102 | ₩11,637 | ₩11,801 | +1.15% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩10,004 | ₩12,203 | ₩10,004 | ₩11,667 | +16.62% | 9.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩12,324 | ₩12,739 | ₩11,103 | ₩11,398 | -7.51% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,916 | ₩13,209 | ₩10,768 | ₩12,082 | +10.69% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,151 | ₩12,967 | ₩10,151 | ₩10,916 | +7.53% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩9,521 | ₩11,264 | ₩9,521 | ₩10,996 | +15.49% | 4.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩11,546 | ₩12,270 | ₩10,460 | ₩10,929 | -5.34% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,157 | ₩12,471 | ₩11,157 | ₩12,470 | +11.77% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,410 | ₩13,410 | ₩11,425 | ₩12,203 | -9.00% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,410 | ₩14,751 | ₩10,996 | ₩12,270 | -8.50% | 13.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,463 | ₩15,006 | ₩13,142 | ₩13,309 | -1.15% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,121 | ₩14,751 | ₩13,765 | ₩13,812 | -2.18% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩14,000 | ₩14,496 | ₩13,658 | ₩14,483 | +3.45% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,925 | ₩15,019 | ₩14,562 | ₩14,562 | -2.43% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,644 | ₩14,925 | ₩14,094 | ₩14,925 | +1.92% | 2.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩14,214 | ₩15,757 | ₩14,080 | ₩15,757 | +10.85% | 5.8천 |
|---|
| 2025.12.08–2025.12.12 | ₩12,753 | ₩15,757 | ₩12,753 | ₩14,214 | +11.46% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,410 | ₩14,228 | ₩12,947 | ₩14,228 | +6.10% | 8.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩13,799 | ₩15,757 | ₩13,142 | ₩13,836 | +0.27% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,740 | ₩13,906 | ₩11,738 | ₩13,678 | +16.50% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,191 | ₩11,398 | ₩9,923 | ₩11,197 | +9.87% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,360 | ₩11,358 | ₩9,360 | ₩10,849 | +15.90% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,205 | ₩10,728 | ₩8,877 | ₩9,373 | -8.15% | 11.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,357 | ₩11,372 | ₩7,509 | ₩10,198 | -10.20% | 16.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,412 | ₩11,412 | ₩10,393 | ₩11,197 | -1.88% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,855 | ₩11,372 | ₩10,855 | ₩11,331 | +4.39% | 1.5만 |
|---|