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 | ₩7,598 | ₩7,678 | ₩7,504 | ₩7,558 | -0.53% | 19만 |
| 2026.10.08 | ₩7,491 | ₩7,692 | ₩7,390 | ₩7,558 | +0.89% | 14.6만 |
| 2026.10.07 | ₩7,678 | ₩7,786 | ₩7,437 | ₩7,558 | -1.57% | 18만 |
| 2026.10.06 | ₩7,705 | ₩7,906 | ₩7,477 | ₩7,826 | +1.57% | 19.9만 |
| 2026.10.05 | ₩7,585 | ₩7,665 | ₩7,303 | ₩7,598 | +0.18% | 18.5만 |
| 2026.10.02 | ₩7,370 | ₩7,786 | ₩7,370 | ₩7,571 | +2.73% | 18.3만 |
| 2026.10.01 | ₩7,504 | ₩7,772 | ₩7,196 | ₩7,357 | -1.96% | 20.6만 |
| 2026.09.30 | ₩7,799 | ₩8,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,464 |
| -4.30% |
| 23.6만 |
| 2026.09.29 | ₩7,518 | ₩8,027 | ₩7,337 | ₩7,812 | +3.92% | 17.6만 |
|---|
| 2026.09.28 | ₩7,049 | ₩7,665 | ₩6,968 | ₩7,518 | +6.65% | 18.6만 |
|---|
| 2026.09.25 | ₩7,745 | ₩7,745 | ₩6,968 | ₩7,049 | -9.00% | 17만 |
|---|
| 2026.09.24 | ₩8,027 | ₩8,028 | ₩7,338 | ₩7,652 | -4.67% | 19.4만 |
|---|
| 2026.09.23 | ₩7,839 | ₩8,201 | ₩7,652 | ₩8,027 | +2.39% | 18.9만 |
|---|
| 2026.09.22 | ₩8,496 | ₩8,496 | ₩7,645 | ₩7,772 | -8.52% | 19.7만 |
|---|
| 2026.09.21 | ₩7,410 | ₩8,536 | ₩7,343 | ₩8,536 | +15.19% | 41.5만 |
|---|
| 2026.09.18 | ₩7,330 | ₩7,518 | ₩7,236 | ₩7,397 | +0.91% | 6.8만 |
|---|
| 2026.09.17 | ₩7,263 | ₩7,464 | ₩7,236 | ₩7,384 | +1.66% | 6.7만 |
|---|
| 2026.09.16 | ₩7,263 | ₩7,491 | ₩7,129 | ₩7,276 | +0.18% | 12.8만 |
|---|
| 2026.09.15 | ₩7,424 | ₩7,598 | ₩7,263 | ₩7,491 | +0.90% | 6.4만 |
|---|
| 2026.09.14 | ₩7,437 | ₩7,698 | ₩7,290 | ₩7,410 | -0.36% | 8.5만 |
|---|
| 2026.09.11 | ₩7,598 | ₩7,839 | ₩7,518 | ₩7,598 | 0.00% | 11만 |
|---|
| 2026.09.10 | ₩7,437 | ₩7,705 | ₩7,310 | ₩7,585 | +1.98% | 7.1만 |
|---|
| 2026.09.09 | ₩7,384 | ₩7,839 | ₩7,330 | ₩7,477 | +1.27% | 15.1만 |
|---|
| 2026.09.08 | ₩7,183 | ₩7,384 | ₩7,129 | ₩7,330 | +2.05% | 10.8만 |
|---|
| 2026.09.04 | ₩7,116 | ₩7,384 | ₩6,982 | ₩7,236 | +1.69% | 12.2만 |
|---|
| 2026.09.03 | ₩7,531 | ₩7,719 | ₩7,169 | ₩7,196 | -4.45% | 15.4만 |
|---|
| 2026.09.02 | ₩7,097 | ₩7,799 | ₩7,097 | ₩7,491 | +5.55% | 13.9만 |
|---|
| 2026.09.01 | ₩7,544 | ₩7,598 | ₩7,236 | ₩7,511 | -0.44% | 92.5만 |
|---|
| 2026.08.31 | ₩7,451 | ₩7,772 | ₩7,183 | ₩7,585 | +1.80% | 80.8만 |
|---|
| 2026.08.28 | ₩7,960 | ₩8,080 | ₩7,310 | ₩7,531 | -5.39% | 39.5만 |
|---|
| 2026.08.27 | ₩7,987 | ₩8,429 | ₩7,839 | ₩7,946 | -0.50% | 43.5만 |
|---|
| 2026.08.26 | ₩8,161 | ₩8,362 | ₩7,940 | ₩7,980 | -2.22% | 30.9만 |
|---|
| 2026.08.25 | ₩7,678 | ₩8,422 | ₩7,678 | ₩8,161 | +6.28% | 20.4만 |
|---|
| 2026.08.24 | ₩8,080 | ₩8,188 | ₩7,598 | ₩7,598 | -5.97% | 5.8만 |
|---|
| 2026.08.21 | ₩8,442 | ₩8,552 | ₩7,504 | ₩8,013 | -5.08% | 20.1만 |
|---|
| 2026.08.20 | ₩8,576 | ₩8,791 | ₩7,933 | ₩8,348 | -2.66% | 25.2만 |
|---|
| 2026.08.19 | ₩8,080 | ₩8,657 | ₩7,854 | ₩8,496 | +5.14% | 12.7만 |
|---|
| 2026.08.18 | ₩8,429 | ₩8,496 | ₩7,050 | ₩7,973 | -5.41% | 45.1만 |
|---|
| 2026.08.17 | ₩9,514 | ₩9,514 | ₩8,509 | ₩8,643 | -9.15% | 7만 |
|---|
| 2026.08.14 | ₩9,260 | ₩9,688 | ₩8,710 | ₩9,595 | +3.62% | 7만 |
|---|
| 2026.08.13 | ₩8,697 | ₩9,300 | ₩8,469 | ₩9,260 | +6.47% | 13.8만 |
|---|
| 2026.08.12 | ₩7,886 | ₩8,442 | ₩7,504 | ₩8,322 | +5.52% | 8.6만 |
|---|
| 2026.08.11 | ₩7,893 | ₩8,013 | ₩7,451 | ₩7,839 | -0.68% | 11만 |
|---|
| 2026.08.10 | ₩7,692 | ₩8,241 | ₩7,692 | ₩7,906 | +2.79% | 169.2만 |
|---|
| 2026.08.07 | ₩7,960 | ₩8,167 | ₩7,585 | ₩7,638 | -4.04% | 6.3만 |
|---|
| 2026.08.06 | ₩8,255 | ₩8,870 | ₩7,571 | ₩7,933 | -3.90% | 17.2만 |
|---|
| 2026.08.05 | ₩8,080 | ₩8,590 | ₩7,638 | ₩8,255 | +2.16% | 6.2만 |
|---|
| 2026.08.04 | ₩8,469 | ₩8,844 | ₩7,772 | ₩8,067 | -4.75% | 6.2만 |
|---|
| 2026.08.03 | ₩7,276 | ₩9,313 | ₩7,089 | ₩8,563 | +17.68% | 10.9만 |
|---|
| 2026.07.31 | ₩7,008 | ₩7,759 | ₩6,834 | ₩7,276 | +3.82% | 9.4만 |
|---|
| 2026.07.30 | ₩7,504 | ₩8,040 | ₩6,834 | ₩6,848 | -8.75% | 14.5만 |
|---|
| 2026.07.29 | ₩8,804 | ₩9,206 | ₩7,451 | ₩7,477 | -15.07% | 39.1만 |
|---|
| 2026.07.28 | ₩9,420 | ₩9,514 | ₩9,025 | ₩9,045 | -3.98% | 1.3만 |
|---|
| 2026.07.27 | ₩10,211 | ₩10,211 | ₩9,615 | ₩9,635 | -5.64% | 8.9만 |
|---|
| 2026.07.24 | ₩10,318 | ₩10,318 | ₩9,755 | ₩10,110 | -2.01% | 16.6만 |
|---|
| 2026.07.23 | ₩10,211 | ₩10,425 | ₩9,742 | ₩10,412 | +1.97% | 16.8만 |
|---|
| 2026.07.22 | ₩10,305 | ₩10,439 | ₩10,050 | ₩10,332 | +0.26% | 7.8만 |
|---|
| 2026.07.21 | ₩10,318 | ₩10,653 | ₩10,023 | ₩10,305 | -0.13% | 13.4만 |
|---|
| 2026.07.20 | ₩10,519 | ₩10,519 | ₩9,447 | ₩10,164 | -3.38% | 14.5만 |
|---|
| 2026.07.17 | ₩10,184 | ₩10,613 | ₩9,648 | ₩10,519 | +3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩10,385 | ₩10,653 | ₩9,916 | ₩10,399 | +0.13% | 13.7만 |
|---|
| 2026.07.15 | ₩10,452 | ₩10,492 | ₩9,983 | ₩10,479 | +0.26% | 23.2만 |
|---|
| 2026.07.14 | ₩9,688 | ₩10,626 | ₩9,045 | ₩10,466 | +8.02% | 47만 |
|---|
| 2026.07.13 | ₩10,667 | ₩11,819 | ₩9,668 | ₩9,715 | -8.92% | 39.9만 |
|---|
| 2026.07.10 | ₩8,389 | ₩12,208 | ₩8,348 | ₩10,881 | +29.71% | 149.6만 |
|---|
| 2026.07.09 | ₩10,720 | ₩12,060 | ₩7,708 | ₩8,603 | -19.75% | 86.2만 |
|---|
| 2026.07.08 | ₩13,280 | ₩13,400 | ₩9,447 | ₩10,010 | -24.62% | 39.6만 |
|---|
| 2026.07.07 | ₩13,802 | ₩14,392 | ₩12,971 | ₩13,414 | -2.82% | 105.4만 |
|---|
| 2026.07.06 | ₩13,668 | ₩14,861 | ₩13,465 | ₩14,392 | +5.29% | 56.7만 |
|---|
| 2026.07.02 | ₩12,060 | ₩14,606 | ₩11,698 | ₩13,749 | +14.00% | 84.8만 |
|---|
| 2026.07.01 | ₩11,189 | ₩11,739 | ₩10,734 | ₩11,631 | +3.95% | 31.8만 |
|---|
| 2026.06.30 | ₩11,069 | ₩11,323 | ₩10,720 | ₩11,256 | +1.69% | 41.2만 |
|---|
| 2026.06.29 | ₩10,586 | ₩11,176 | ₩10,586 | ₩10,801 | +2.03% | 25.2만 |
|---|
| 2026.06.26 | ₩10,801 | ₩10,948 | ₩10,439 | ₩10,492 | -2.85% | 14.8만 |
|---|
| 2026.06.25 | ₩10,841 | ₩11,082 | ₩10,184 | ₩10,935 | +0.87% | 15.5만 |
|---|
| 2026.06.24 | ₩11,082 | ₩11,082 | ₩10,372 | ₩10,439 | -5.80% | 19.7만 |
|---|
| 2026.06.23 | ₩11,042 | ₩11,270 | ₩10,613 | ₩11,082 | +0.36% | 22.6만 |
|---|
| 2026.06.22 | ₩10,238 | ₩11,658 | ₩10,117 | ₩11,216 | +9.55% | 32.6만 |
|---|
| 2026.06.18 | ₩11,042 | ₩11,631 | ₩9,447 | ₩10,238 | -7.28% | 26.4만 |
|---|
| 2026.06.17 | ₩10,278 | ₩12,489 | ₩10,278 | ₩10,787 | +4.95% | 28.7만 |
|---|
| 2026.06.16 | ₩11,859 | ₩11,899 | ₩9,655 | ₩10,131 | -14.58% | 18.1만 |
|---|
| 2026.06.15 | ₩10,559 | ₩12,074 | ₩10,050 | ₩11,685 | +10.66% | 36만 |
|---|
| 2026.06.12 | ₩8,831 | ₩11,792 | ₩8,831 | ₩10,385 | +17.60% | 24.3만 |
|---|
| 2026.06.11 | ₩8,147 | ₩9,112 | ₩7,638 | ₩8,837 | +8.47% | 16.9만 |
|---|
| 2026.06.10 | ₩8,040 | ₩10,050 | ₩7,437 | ₩8,147 | +1.33% | 21만 |
|---|
| 2026.06.09 | ₩7,759 | ₩7,759 | ₩6,995 | ₩7,002 | -9.76% | 2.7만 |
|---|
| 2026.06.08 | ₩7,504 | ₩8,415 | ₩6,982 | ₩7,397 | -1.43% | 2.5만 |
|---|
| 2026.06.05 | ₩7,638 | ₩7,759 | ₩7,638 | ₩7,759 | +1.58% | 8.7천 |
|---|
| 2026.06.04 | ₩7,826 | ₩8,389 | ₩7,812 | ₩7,973 | +1.88% | 1.2만 |
|---|
| 2026.06.03 | ₩8,288 | ₩8,744 | ₩7,812 | ₩8,004 | -3.43% | 3만 |
|---|
| 2026.06.02 | ₩8,442 | ₩9,380 | ₩8,000 | ₩8,000 | -5.24% | 3.7만 |
|---|
| 2026.06.01 | ₩9,581 | ₩9,805 | ₩8,268 | ₩8,268 | -13.71% | 2.8만 |
|---|
| 2026.05.29 | ₩10,030 | ₩10,030 | ₩9,365 | ₩9,648 | -3.81% | 1.5만 |
|---|
| 2026.05.28 | ₩9,755 | ₩9,755 | ₩8,978 | ₩9,353 | -4.12% | 2.5만 |
|---|
| 2026.05.27 | ₩9,930 | ₩10,131 | ₩9,407 | ₩9,903 | -0.27% | 2.4만 |
|---|
| 2026.05.26 | ₩9,514 | ₩10,037 | ₩9,246 | ₩9,849 | +3.52% | 2.2만 |
|---|
| 2026.05.22 | ₩9,246 | ₩9,782 | ₩9,246 | ₩9,782 | +5.80% | 7.7천 |
|---|
| 2026.05.21 | ₩9,514 | ₩10,452 | ₩9,045 | ₩9,782 | +2.82% | 2.2만 |
|---|
| 2026.05.20 | ₩9,380 | ₩10,010 | ₩8,750 | ₩9,514 | +1.43% | 1.2만 |
|---|
| 2026.05.19 | ₩9,528 | ₩9,528 | ₩8,992 | ₩9,215 | -3.28% | 7.2천 |
|---|
| 2026.05.18 | ₩8,911 | ₩8,911 | ₩8,911 | ₩8,911 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩9,380 | ₩9,648 | ₩8,911 | ₩9,447 | +0.71% | 5.1천 |
|---|
| 2026.05.14 | ₩9,742 | ₩10,720 | ₩9,045 | ₩9,367 | -3.85% | 4.8천 |
|---|
| 2026.05.13 | ₩9,816 | ₩10,050 | ₩9,112 | ₩9,407 | -4.16% | 6.9천 |
|---|
| 2026.05.12 | ₩8,978 | ₩9,755 | ₩8,978 | ₩9,447 | +5.22% | 6.4천 |
|---|
| 2026.05.11 | ₩9,916 | ₩10,787 | ₩9,233 | ₩9,648 | -2.70% | 6.9천 |
|---|
| 2026.05.08 | ₩9,447 | ₩9,916 | ₩9,447 | ₩9,916 | +4.96% | 3.2천 |
|---|
| 2026.05.07 | ₩9,514 | ₩9,514 | ₩9,514 | ₩9,514 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,863 | ₩10,064 | ₩9,286 | ₩9,514 | -3.53% | 6.3천 |
|---|
| 2026.05.05 | ₩9,351 | ₩9,351 | ₩9,351 | ₩9,351 | 0.00% | 1천 |
|---|
| 2026.05.04 | ₩9,796 | ₩10,184 | ₩9,380 | ₩9,380 | -4.24% | 4.9천 |
|---|
| 2026.05.01 | ₩9,434 | ₩9,434 | ₩9,434 | ₩9,434 | 0.00% | 1천 |
|---|
| 2026.04.30 | ₩10,117 | ₩10,117 | ₩9,461 | ₩9,461 | -6.49% | 2.9천 |
|---|
| 2026.04.29 | ₩9,407 | ₩9,976 | ₩9,407 | ₩9,976 | +6.05% | 4.6천 |
|---|
| 2026.04.28 | ₩9,085 | ₩9,380 | ₩9,085 | ₩9,246 | +1.77% | 2.5만 |
|---|
| 2026.04.27 | ₩10,184 | ₩11,377 | ₩8,871 | ₩8,911 | -12.50% | 1.8만 |
|---|
| 2026.04.24 | ₩9,246 | ₩10,144 | ₩8,791 | ₩8,988 | -2.80% | 4천 |
|---|
| 2026.04.23 | ₩9,782 | ₩9,983 | ₩8,791 | ₩8,978 | -8.22% | 4.8천 |
|---|
| 2026.04.22 | ₩9,246 | ₩10,117 | ₩8,925 | ₩9,447 | +2.17% | 1.4만 |
|---|
| 2026.04.21 | ₩9,755 | ₩9,755 | ₩8,859 | ₩9,112 | -6.59% | 3.2천 |
|---|
| 2026.04.20 | ₩9,059 | ₩9,367 | ₩8,978 | ₩8,978 | -0.89% | 2.3천 |
|---|
| 2026.04.17 | ₩9,300 | ₩9,903 | ₩8,711 | ₩9,769 | +5.04% | 2.9만 |
|---|
| 2026.04.16 | ₩9,380 | ₩9,970 | ₩8,724 | ₩8,724 | -7.00% | 4.1만 |
|---|
| 2026.04.15 | ₩9,970 | ₩11,002 | ₩8,389 | ₩9,313 | -6.59% | 6.4만 |
|---|
| 2026.04.14 | ₩11,538 | ₩11,538 | ₩10,680 | ₩11,149 | -3.37% | 2.6천 |
|---|
| 2026.04.13 | ₩10,774 | ₩12,489 | ₩10,527 | ₩11,122 | +3.23% | 1.3만 |
|---|
| 2026.04.10 | ₩12,007 | ₩12,623 | ₩10,251 | ₩10,707 | -10.83% | 6.3천 |
|---|
| 2026.04.09 | ₩11,926 | ₩12,007 | ₩11,819 | ₩12,007 | +0.67% | 1.3천 |
|---|
| 2026.04.08 | ₩11,363 | ₩12,141 | ₩11,363 | ₩11,926 | +4.95% | 4.5천 |
|---|
| 2026.04.07 | ₩12,167 | ₩12,395 | ₩11,591 | ₩11,859 | -2.53% | 6.4천 |
|---|
| 2026.04.06 | ₩11,926 | ₩12,074 | ₩11,256 | ₩11,926 | 0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩11,792 | ₩12,060 | ₩11,629 | ₩11,792 | 0.00% | 900 |
|---|
| 2026.04.01 | ₩11,792 | ₩11,792 | ₩11,792 | ₩11,792 | 0.00% | 1.3천 |
|---|
| 2026.03.31 | ₩12,094 | ₩12,094 | ₩11,658 | ₩11,792 | -2.49% | 2.1천 |
|---|
| 2026.03.30 | ₩11,658 | ₩11,658 | ₩11,658 | ₩11,658 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩11,658 | ₩11,658 | ₩11,658 | ₩11,658 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩11,792 | ₩11,792 | ₩11,658 | ₩11,658 | -1.14% | 1.4천 |
|---|
| 2026.03.25 | ₩11,712 | ₩12,194 | ₩11,658 | ₩11,739 | +0.23% | 2.8천 |
|---|
| 2026.03.24 | ₩12,060 | ₩12,060 | ₩11,725 | ₩11,725 | -2.78% | 900 |
|---|
| 2026.03.23 | ₩9,997 | ₩11,926 | ₩9,997 | ₩11,725 | +17.29% | 4천 |
|---|
| 2026.03.20 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩11,095 | ₩11,390 | ₩11,095 | ₩11,390 | +2.66% | 1천 |
|---|
| 2026.03.18 | ₩12,194 | ₩12,462 | ₩11,122 | ₩11,189 | -8.24% | 6.4천 |
|---|
| 2026.03.17 | ₩12,496 | ₩12,496 | ₩12,047 | ₩12,047 | -3.59% | 1천 |
|---|
| 2026.03.16 | ₩12,315 | ₩12,730 | ₩11,792 | ₩12,060 | -2.07% | 2.4천 |
|---|
| 2026.03.13 | ₩12,328 | ₩12,328 | ₩10,760 | ₩12,074 | -2.07% | 1.6만 |
|---|
| 2026.03.12 | ₩12,596 | ₩13,199 | ₩11,524 | ₩12,181 | -3.30% | 2.4만 |
|---|
| 2026.03.11 | ₩11,725 | ₩12,596 | ₩11,625 | ₩11,658 | -0.57% | 4.7천 |
|---|
| 2026.03.10 | ₩11,390 | ₩11,390 | ₩11,390 | ₩11,390 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩10,908 | ₩10,908 | ₩10,908 | ₩10,908 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩10,908 | ₩10,908 | ₩10,908 | ₩10,908 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩12,958 | ₩12,958 | ₩10,908 | ₩10,908 | -15.82% | 1.9천 |
|---|
| 2026.03.04 | ₩10,592 | ₩10,592 | ₩10,592 | ₩10,592 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩10,592 | ₩10,592 | ₩10,592 | ₩10,592 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩10,144 | ₩10,988 | ₩10,144 | ₩10,988 | +8.32% | 800 |
|---|
| 2026.02.27 | ₩10,988 | ₩10,988 | ₩10,988 | ₩10,988 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩10,988 | ₩10,988 | ₩10,988 | ₩10,988 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩10,131 | ₩10,131 | ₩10,131 | ₩10,131 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,653 | ₩10,653 | ₩10,131 | ₩10,131 | -4.91% | 1.3천 |
|---|
| 2026.02.23 | ₩9,514 | ₩11,256 | ₩9,514 | ₩10,586 | +11.27% | 3.2천 |
|---|
| 2026.02.20 | ₩10,854 | ₩10,921 | ₩10,854 | ₩10,921 | +0.62% | 7천 |
|---|
| 2026.02.19 | ₩10,841 | ₩10,841 | ₩10,841 | ₩10,841 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩11,323 | ₩11,323 | ₩11,323 | ₩11,323 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩11,538 | ₩12,261 | ₩10,452 | ₩10,720 | -7.08% | 1.6만 |
|---|
| 2026.02.13 | ₩12,461 | ₩12,461 | ₩12,461 | ₩12,461 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩12,461 | ₩12,461 | ₩12,461 | ₩12,461 | 0.00% | 6.7천 |
|---|
| 2026.02.11 | ₩11,792 | ₩11,792 | ₩11,792 | ₩11,792 | 0.00% | 2.9천 |
|---|
| 2026.02.10 | ₩11,899 | ₩12,328 | ₩11,216 | ₩11,256 | -5.41% | 1.6만 |
|---|
| 2026.02.09 | ₩11,149 | ₩12,462 | ₩11,149 | ₩11,283 | +1.20% | 1.2만 |
|---|
| 2026.02.06 | ₩11,712 | ₩12,328 | ₩11,712 | ₩12,194 | +4.12% | 4.1천 |
|---|
| 2026.02.05 | ₩12,462 | ₩12,462 | ₩12,462 | ₩12,462 | 0.00% | 1.5천 |
|---|
| 2026.02.04 | ₩12,114 | ₩12,114 | ₩12,114 | ₩12,114 | 0.00% | 2.8천 |
|---|
| 2026.02.03 | ₩12,730 | ₩12,730 | ₩12,730 | ₩12,730 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩13,400 | ₩13,400 | ₩11,417 | ₩12,730 | -5.00% | 1만 |
|---|
| 2026.01.30 | ₩12,864 | ₩14,070 | ₩10,988 | ₩12,261 | -4.69% | 5.6만 |
|---|
| 2026.01.29 | ₩13,655 | ₩13,668 | ₩13,306 | ₩13,306 | -2.55% | 2.6천 |
|---|
| 2026.01.28 | ₩12,328 | ₩14,740 | ₩12,328 | ₩14,740 | +19.57% | 1.4만 |
|---|
| 2026.01.27 | ₩12,690 | ₩13,802 | ₩12,690 | ₩13,481 | +6.23% | 4.8만 |
|---|
| 2026.01.26 | ₩13,400 | ₩13,561 | ₩12,864 | ₩12,998 | -3.00% | 1.9만 |
|---|
| 2026.01.23 | ₩13,300 | ₩13,300 | ₩13,300 | ₩13,300 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩13,440 | ₩13,655 | ₩13,132 | ₩13,132 | -2.29% | 6.3천 |
|---|
| 2026.01.21 | ₩14,070 | ₩14,995 | ₩13,775 | ₩14,660 | +4.19% | 6.5천 |
|---|
| 2026.01.20 | ₩13,454 | ₩14,084 | ₩13,427 | ₩14,084 | +4.68% | 1.3천 |
|---|
| 2026.01.16 | ₩13,869 | ₩14,472 | ₩13,755 | ₩13,802 | -0.48% | 2.6천 |
|---|
| 2026.01.15 | ₩14,003 | ₩14,740 | ₩13,836 | ₩14,740 | +5.26% | 6.5천 |
|---|
| 2026.01.14 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩14,110 | ₩14,110 | ₩14,110 | ₩14,110 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩14,472 | ₩14,472 | ₩14,472 | ₩14,472 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩14,472 | ₩14,472 | ₩13,648 | ₩14,472 | 0.00% | 4.8천 |
|---|
| 2026.01.07 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,486 | ₩14,486 | ₩14,486 | ₩14,486 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩13,990 | ₩14,486 | ₩13,990 | ₩14,486 | +3.54% | 7.3천 |
|---|
| 2026.01.02 | ₩14,553 | ₩14,553 | ₩14,551 | ₩14,551 | -0.01% | 1.7천 |
|---|
| 2025.12.31 | ₩14,687 | ₩14,687 | ₩14,687 | ₩14,687 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩14,740 | ₩15,008 | ₩14,687 | ₩14,740 | 0.00% | 2.6천 |
|---|
| 2025.12.29 | ₩14,914 | ₩14,914 | ₩14,914 | ₩14,914 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩14,914 | ₩14,914 | ₩14,914 | ₩14,914 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩14,914 | ₩14,914 | ₩14,914 | ₩14,914 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩14,606 | ₩14,606 | ₩14,084 | ₩14,319 | -1.96% | 900 |
|---|
| 2025.12.22 | ₩14,633 | ₩14,847 | ₩14,633 | ₩14,847 | +1.47% | 1.1천 |
|---|
| 2025.12.19 | ₩15,383 | ₩15,745 | ₩15,383 | ₩15,745 | +2.35% | 3.4천 |
|---|
| 2025.12.18 | ₩15,668 | ₩15,668 | ₩15,668 | ₩15,668 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩15,668 | ₩15,668 | ₩15,668 | ₩15,668 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩14,070 | ₩15,668 | ₩14,070 | ₩15,668 | +11.35% | 2.4천 |
|---|
| 2025.12.15 | ₩14,204 | ₩14,204 | ₩14,204 | ₩14,204 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩15,115 | ₩15,115 | ₩14,204 | ₩14,204 | -6.03% | 1.9천 |
|---|
| 2025.12.11 | ₩13,936 | ₩15,249 | ₩13,936 | ₩15,249 | +9.42% | 5.2천 |
|---|
| 2025.12.10 | ₩13,936 | ₩14,070 | ₩13,936 | ₩14,070 | +0.96% | 1.5천 |
|---|
| 2025.12.09 | ₩14,740 | ₩14,740 | ₩13,548 | ₩13,548 | -8.09% | 3.4천 |
|---|
| 2025.12.08 | ₩12,744 | ₩15,745 | ₩12,744 | ₩15,732 | +23.45% | 1.6만 |
|---|
| 2025.12.05 | ₩13,809 | ₩14,218 | ₩13,809 | ₩14,218 | +2.96% | 1.5천 |
|---|
| 2025.12.04 | ₩13,762 | ₩14,218 | ₩13,762 | ₩14,218 | +3.31% | 1.7천 |
|---|
| 2025.12.03 | ₩13,668 | ₩13,668 | ₩13,668 | ₩13,668 | 0.00% | 400 |
|---|
| 2025.12.02 | ₩13,584 | ₩13,584 | ₩13,584 | ₩13,584 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩13,400 | ₩13,668 | ₩12,938 | ₩13,584 | +1.37% | 5.1천 |
|---|
| 2025.11.28 | ₩14,070 | ₩14,070 | ₩13,826 | ₩13,826 | -1.73% | 6.3천 |
|---|
| 2025.11.26 | ₩15,745 | ₩15,745 | ₩13,132 | ₩13,400 | -14.89% | 5.1천 |
|---|
| 2025.11.25 | ₩13,695 | ₩15,745 | ₩13,313 | ₩15,745 | +14.97% | 1.5만 |
|---|
| 2025.11.24 | ₩13,789 | ₩13,963 | ₩13,601 | ₩13,963 | +1.26% | 2.1천 |
|---|
| 2025.11.21 | ₩13,373 | ₩13,896 | ₩12,965 | ₩13,668 | +2.20% | 6.4천 |
|---|
| 2025.11.20 | ₩13,455 | ₩13,455 | ₩12,462 | ₩13,360 | -0.71% | 5.9천 |
|---|
| 2025.11.19 | ₩12,761 | ₩13,400 | ₩12,328 | ₩12,422 | -2.66% | 8.3천 |
|---|
| 2025.11.18 | ₩11,846 | ₩12,228 | ₩11,846 | ₩12,228 | +3.22% | 1.3천 |
|---|
| 2025.11.17 | ₩11,732 | ₩13,033 | ₩11,729 | ₩12,269 | +4.58% | 8.5천 |
|---|
| 2025.11.14 | ₩11,390 | ₩11,390 | ₩10,265 | ₩11,189 | -1.76% | 9.1천 |
|---|
| 2025.11.13 | ₩11,272 | ₩11,383 | ₩11,256 | ₩11,341 | +0.61% | 3.9천 |
|---|
| 2025.11.12 | ₩10,626 | ₩11,377 | ₩10,506 | ₩11,310 | +6.43% | 7.6천 |
|---|
| 2025.11.11 | ₩10,680 | ₩10,975 | ₩10,680 | ₩10,921 | +2.26% | 1.4천 |
|---|
| 2025.11.10 | ₩10,184 | ₩10,734 | ₩9,916 | ₩10,734 | +5.39% | 4.6천 |
|---|
| 2025.11.07 | ₩10,466 | ₩11,002 | ₩9,648 | ₩10,841 | +3.59% | 5.5천 |
|---|
| 2025.11.06 | ₩9,514 | ₩11,350 | ₩9,514 | ₩11,109 | +16.76% | 1.3천 |
|---|
| 2025.11.05 | ₩10,720 | ₩10,720 | ₩9,648 | ₩10,693 | -0.25% | 2천 |
|---|
| 2025.11.04 | ₩9,420 | ₩10,734 | ₩9,407 | ₩10,734 | +13.94% | 6.2천 |
|---|
| 2025.11.03 | ₩9,353 | ₩10,305 | ₩9,353 | ₩10,305 | +10.17% | 4.1천 |
|---|
| 2025.10.31 | ₩9,380 | ₩9,930 | ₩8,978 | ₩9,367 | -0.14% | 3만 |
|---|
| 2025.10.30 | ₩9,112 | ₩9,380 | ₩8,871 | ₩9,045 | -0.74% | 7.3천 |
|---|
| 2025.10.29 | ₩9,380 | ₩10,117 | ₩8,911 | ₩8,911 | -5.00% | 8.8천 |
|---|
| 2025.10.28 | ₩9,809 | ₩10,720 | ₩9,139 | ₩9,327 | -4.92% | 3.9만 |
|---|
| 2025.10.27 | ₩10,198 | ₩10,519 | ₩9,702 | ₩9,943 | -2.50% | 3.1만 |
|---|
| 2025.10.24 | ₩8,817 | ₩11,109 | ₩8,817 | ₩10,191 | +15.58% | 2.1만 |
|---|
| 2025.10.23 | ₩11,256 | ₩11,256 | ₩7,504 | ₩9,246 | -17.86% | 8.7만 |
|---|
| 2025.10.22 | ₩11,095 | ₩11,095 | ₩10,519 | ₩10,752 | -3.09% | 2.9만 |
|---|
| 2025.10.21 | ₩10,975 | ₩11,327 | ₩10,975 | ₩11,327 | +3.21% | 5.7천 |
|---|
| 2025.10.20 | ₩11,349 | ₩11,363 | ₩10,935 | ₩11,363 | +0.13% | 2.1만 |
|---|
| 2025.10.17 | ₩11,256 | ₩11,256 | ₩10,928 | ₩11,189 | -0.60% | 5.6천 |
|---|
| 2025.10.16 | ₩10,492 | ₩11,140 | ₩10,492 | ₩10,833 | +3.24% | 2.2천 |
|---|
| 2025.10.15 | ₩10,586 | ₩10,985 | ₩10,462 | ₩10,492 | -0.89% | 5천 |
|---|
| 2025.10.14 | ₩10,720 | ₩11,168 | ₩10,385 | ₩10,814 | +0.87% | 6.8천 |
|---|
| 2025.10.13 | ₩11,404 | ₩11,404 | ₩10,707 | ₩11,055 | -3.06% | 7.7만 |
|---|
| 2025.10.10 | ₩10,847 | ₩11,363 | ₩10,847 | ₩11,323 | +4.39% | 1.5만 |
|---|