Comparing Back to the side-by-side chart ↗
Polibeli Group Ltd Class A Ordinary Shares (PLBL) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.53 | 5.65 | 5.39 | 5.52 | +1.85% | 157,900 |
| 2026-10-15 | 5.70 | 5.91 | 5.40 | 5.42 | -1.63% | 225,900 |
| 2026-10-14 | 5.43 | 5.52 | 5.25 | 5.51 | +1.66% | 157,000 |
| 2026-10-13 | 5.49 | 5.74 | 5.29 | 5.42 | -1.63% | 171,600 |
| 2026-10-12 | 5.66 | 5.79 | 5.46 | 5.51 | -2.30% | 154,700 |
| 2026-10-09 | 5.67 | 5.73 | 5.60 | 5.64 | +0.00% | 189,700 |
| 2026-10-08 | 5.59 | 5.74 | 5.51 | 5.64 | +0.00% | 145,600 |
| 2026-10-07 | 5.73 | 5.81 | 5.55 | 5.64 | -3.42% | 179,700 |
| 2026-10-06 | 5.75 | 5.90 | 5.58 | 5.84 | +3.00% | 198,600 |
| 2026-10-05 | 5.66 | 5.72 | 5.45 | 5.67 | +0.35% | 185,100 |
| 2026-10-02 | 5.50 | 5.81 | 5.50 | 5.65 | +2.91% | 183,000 |
| 2026-10-01 | 5.60 | 5.80 | 5.37 | 5.49 | -1.44% | 205,900 |
| 2026-09-30 | 5.82 | 6.05 | 5.56 | 5.57 | -4.46% | 236,400 |
| 2026-09-29 | 5.61 | 5.99 | 5.47 | 5.83 | +3.92% | 176,300 |
| 2026-09-28 | 5.26 | 5.72 | 5.20 | 5.61 | +6.65% | 185,900 |
| 2026-09-25 | 5.78 | 5.78 | 5.20 | 5.26 | -7.88% | 170,000 |
| 2026-09-24 | 5.99 | 5.99 | 5.48 | 5.71 | -4.67% | 194,300 |
| 2026-09-23 | 5.85 | 6.12 | 5.71 | 5.99 | +3.28% | 189,000 |
| 2026-09-22 | 6.34 | 6.34 | 5.71 | 5.80 | -8.95% | 196,700 |
| 2026-09-21 | 5.53 | 6.37 | 5.48 | 6.37 | +15.40% | 415,400 |
| 2026-09-18 | 5.47 | 5.61 | 5.40 | 5.52 | +0.18% | 67,800 |
| 2026-09-17 | 5.42 | 5.57 | 5.40 | 5.51 | +1.47% | 66,800 |
| 2026-09-16 | 5.42 | 5.59 | 5.32 | 5.43 | -2.86% | 127,800 |
| 2026-09-15 | 5.54 | 5.67 | 5.42 | 5.59 | +1.08% | 64,000 |
| 2026-09-14 | 5.55 | 5.75 | 5.44 | 5.53 | -2.47% | 84,500 |
| 2026-09-11 | 5.67 | 5.85 | 5.61 | 5.67 | +0.18% | 110,400 |
| 2026-09-10 | 5.55 | 5.75 | 5.46 | 5.66 | +1.43% | 70,800 |
| 2026-09-09 | 5.51 | 5.85 | 5.47 | 5.58 | +2.01% | 150,700 |
| 2026-09-08 | 5.36 | 5.51 | 5.32 | 5.47 | +1.30% | 108,000 |
| 2026-09-04 | 5.31 | 5.51 | 5.21 | 5.40 | +0.56% | 121,500 |
| 2026-09-03 | 5.62 | 5.76 | 5.35 | 5.37 | -3.94% | 153,800 |
| 2026-09-02 | 5.30 | 5.82 | 5.30 | 5.59 | -0.27% | 139,400 |
| 2026-09-01 | 5.63 | 5.67 | 5.40 | 5.61 | -0.97% | 925,200 |
| 2026-08-31 | 5.56 | 5.80 | 5.36 | 5.66 | +0.71% | 808,300 |
| 2026-08-28 | 5.94 | 6.03 | 5.46 | 5.62 | -5.23% | 394,500 |
| 2026-08-27 | 5.96 | 6.29 | 5.85 | 5.93 | -0.42% | 435,100 |
| 2026-08-26 | 6.09 | 6.24 | 5.92 | 5.96 | -2.22% | 308,900 |
| 2026-08-25 | 5.73 | 6.29 | 5.73 | 6.09 | +7.41% | 204,081 |
| 2026-08-24 | 6.03 | 6.11 | 5.67 | 5.67 | -5.18% | 57,705 |
| 2026-08-21 | 6.30 | 6.38 | 5.60 | 5.98 | -4.01% | 200,800 |
| 2026-08-20 | 6.40 | 6.56 | 5.92 | 6.23 | -1.74% | 251,900 |
| 2026-08-19 | 6.03 | 6.46 | 5.86 | 6.34 | +6.55% | 126,800 |
| 2026-08-18 | 6.29 | 6.34 | 5.26 | 5.95 | -7.75% | 451,100 |
| 2026-08-17 | 7.10 | 7.10 | 6.35 | 6.45 | -9.92% | 70,300 |
| 2026-08-14 | 6.91 | 7.23 | 6.50 | 7.16 | +3.62% | 70,400 |
| 2026-08-13 | 6.49 | 6.94 | 6.32 | 6.91 | +11.27% | 137,500 |
| 2026-08-12 | 5.88 | 6.30 | 5.60 | 6.21 | +6.15% | 85,600 |
| 2026-08-11 | 5.89 | 5.98 | 5.56 | 5.85 | -0.85% | 109,744 |
| 2026-08-10 | 5.74 | 6.15 | 5.74 | 5.90 | +3.51% | 1,691,849 |
| 2026-08-07 | 5.94 | 6.09 | 5.66 | 5.70 | -3.72% | 63,300 |
| 2026-08-06 | 6.16 | 6.62 | 5.65 | 5.92 | -3.90% | 171,900 |
| 2026-08-05 | 6.03 | 6.41 | 5.70 | 6.16 | +2.33% | 62,200 |
| 2026-08-04 | 6.32 | 6.60 | 5.80 | 6.02 | -5.79% | 62,000 |
| 2026-08-03 | 5.43 | 6.95 | 5.29 | 6.39 | +17.68% | 109,400 |
| 2026-07-31 | 5.23 | 5.79 | 5.10 | 5.43 | +6.26% | 94,000 |
| 2026-07-30 | 5.60 | 6.00 | 5.10 | 5.11 | -8.42% | 144,800 |
| 2026-07-29 | 6.57 | 6.87 | 5.56 | 5.58 | -17.33% | 390,800 |
| 2026-07-28 | 7.03 | 7.10 | 6.74 | 6.75 | -6.12% | 13,300 |
| 2026-07-27 | 7.62 | 7.62 | 7.17 | 7.19 | -4.71% | 89,100 |
| 2026-07-24 | 7.70 | 7.70 | 7.28 | 7.54 | -2.90% | 166,400 |
| 2026-07-23 | 7.62 | 7.78 | 7.27 | 7.77 | +0.78% | 168,300 |
| 2026-07-22 | 7.69 | 7.79 | 7.50 | 7.71 | +0.26% | 77,700 |
| 2026-07-21 | 7.70 | 7.95 | 7.48 | 7.69 | +1.38% | 133,491 |
| 2026-07-20 | 7.85 | 7.85 | 7.05 | 7.58 | -3.38% | 145,080 |
| 2026-07-17 | 7.60 | 7.92 | 7.20 | 7.85 | +1.16% | 130,900 |
| 2026-07-16 | 7.75 | 7.95 | 7.40 | 7.76 | -0.77% | 136,700 |
| 2026-07-15 | 7.80 | 7.83 | 7.45 | 7.82 | +0.13% | 231,900 |
| 2026-07-14 | 7.23 | 7.93 | 6.75 | 7.81 | +7.72% | 469,655 |
| 2026-07-13 | 7.96 | 8.82 | 7.22 | 7.25 | -10.71% | 399,325 |
| 2026-07-10 | 6.26 | 9.11 | 6.23 | 8.12 | +26.48% | 1,495,900 |
| 2026-07-09 | 8.00 | 9.00 | 5.75 | 6.42 | -14.06% | 862,100 |
| 2026-07-08 | 9.91 | 10.00 | 7.05 | 7.47 | -25.37% | 395,800 |
| 2026-07-07 | 10.30 | 10.74 | 9.68 | 10.01 | -6.80% | 1,053,500 |
| 2026-07-06 | 10.20 | 11.09 | 10.05 | 10.74 | +4.68% | 566,600 |
| 2026-07-02 | 9.00 | 10.90 | 8.73 | 10.26 | +18.20% | 848,200 |
| 2026-07-01 | 8.35 | 8.76 | 8.01 | 8.68 | +3.33% | 318,300 |
| 2026-06-30 | 8.26 | 8.45 | 8.00 | 8.40 | +4.22% | 411,900 |
| 2026-06-29 | 7.90 | 8.34 | 7.90 | 8.06 | +2.94% | 251,700 |
| 2026-06-26 | 8.06 | 8.17 | 7.79 | 7.83 | -4.04% | 147,900 |
| 2026-06-25 | 8.09 | 8.27 | 7.60 | 8.16 | +4.75% | 154,800 |
| 2026-06-24 | 8.27 | 8.27 | 7.74 | 7.79 | -5.80% | 196,600 |
| 2026-06-23 | 8.24 | 8.41 | 7.92 | 8.27 | -1.19% | 225,900 |
| 2026-06-22 | 7.64 | 8.70 | 7.55 | 8.37 | +9.55% | 326,300 |
| 2026-06-18 | 8.24 | 8.68 | 7.05 | 7.64 | -5.09% | 264,300 |
| 2026-06-17 | 7.67 | 9.32 | 7.67 | 8.05 | +6.48% | 286,800 |
| 2026-06-16 | 8.85 | 8.88 | 7.21 | 7.56 | -13.30% | 180,500 |
| 2026-06-15 | 7.88 | 9.01 | 7.50 | 8.72 | +12.52% | 359,700 |
| 2026-06-12 | 6.59 | 8.80 | 6.59 | 7.75 | +17.51% | 243,000 |
| 2026-06-11 | 6.08 | 6.80 | 5.70 | 6.59 | +8.47% | 169,000 |
| 2026-06-10 | 6.00 | 7.50 | 5.55 | 6.08 | +16.36% | 209,700 |
| 2026-06-09 | 5.79 | 5.79 | 5.22 | 5.22 | -5.34% | 27,300 |
| 2026-06-08 | 5.60 | 6.28 | 5.21 | 5.52 | -4.66% | 24,600 |
| 2026-06-05 | 5.70 | 5.79 | 5.70 | 5.79 | -2.69% | 8,700 |
| 2026-06-04 | 5.84 | 6.26 | 5.83 | 5.95 | -0.39% | 12,100 |
| 2026-06-03 | 6.18 | 6.53 | 5.83 | 5.97 | +0.05% | 29,600 |
| 2026-06-02 | 6.30 | 7.00 | 5.97 | 5.97 | -3.24% | 37,100 |
| 2026-06-01 | 7.15 | 7.32 | 6.17 | 6.17 | -14.31% | 27,500 |
| 2026-05-29 | 7.49 | 7.49 | 6.99 | 7.20 | +3.15% | 14,900 |
| 2026-05-28 | 7.28 | 7.28 | 6.70 | 6.98 | -5.55% | 24,800 |
| 2026-05-27 | 7.41 | 7.56 | 7.02 | 7.39 | +0.54% | 24,200 |
| 2026-05-26 | 7.10 | 7.49 | 6.90 | 7.35 | +0.68% | 21,700 |
| 2026-05-22 | 6.90 | 7.30 | 6.90 | 7.30 | +0.00% | 7,700 |
| 2026-05-21 | 7.10 | 7.80 | 6.75 | 7.30 | +2.82% | 21,600 |
| 2026-05-20 | 7.00 | 7.47 | 6.53 | 7.10 | +3.24% | 11,600 |
| 2026-05-19 | 7.11 | 7.11 | 6.71 | 6.88 | +3.41% | 7,200 |
| 2026-05-18 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | 2,900 |
| 2026-05-15 | 7.00 | 7.20 | 6.65 | 7.05 | +0.86% | 5,100 |
| 2026-05-14 | 7.27 | 8.00 | 6.75 | 6.99 | -0.43% | 4,800 |
| 2026-05-13 | 7.33 | 7.50 | 6.80 | 7.02 | -0.43% | 6,900 |
| 2026-05-12 | 6.70 | 7.28 | 6.70 | 7.05 | -2.08% | 6,400 |
| 2026-05-11 | 7.40 | 8.05 | 6.89 | 7.20 | -2.70% | 6,900 |
| 2026-05-08 | 7.05 | 7.40 | 7.05 | 7.40 | +4.23% | 3,200 |
| 2026-05-07 | 7.10 | 7.10 | 7.10 | 7.10 | +0.00% | 1,095 |
| 2026-05-06 | 7.36 | 7.51 | 6.93 | 7.10 | +1.75% | 6,300 |
| 2026-05-05 | 6.98 | 6.98 | 6.98 | 6.98 | -0.31% | 1,000 |
| 2026-05-04 | 7.31 | 7.60 | 7.00 | 7.00 | -0.57% | 4,900 |
| 2026-05-01 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | 1,000 |
| 2026-04-30 | 7.55 | 7.55 | 7.06 | 7.06 | -5.17% | 2,900 |
| 2026-04-29 | 7.02 | 7.45 | 7.02 | 7.45 | +7.90% | 4,600 |
| 2026-04-28 | 6.78 | 7.00 | 6.78 | 6.90 | +3.76% | 25,300 |
| 2026-04-27 | 7.60 | 8.49 | 6.62 | 6.65 | -0.85% | 18,000 |
| 2026-04-24 | 6.90 | 7.57 | 6.56 | 6.71 | +0.10% | 4,000 |
| 2026-04-23 | 7.30 | 7.45 | 6.56 | 6.70 | -4.96% | 4,800 |
| 2026-04-22 | 6.90 | 7.55 | 6.66 | 7.05 | +3.68% | 13,500 |
| 2026-04-21 | 7.28 | 7.28 | 6.61 | 6.80 | +1.49% | 3,200 |
| 2026-04-20 | 6.76 | 6.99 | 6.70 | 6.70 | -8.09% | 2,300 |
| 2026-04-17 | 6.94 | 7.39 | 6.50 | 7.29 | +11.98% | 28,600 |
| 2026-04-16 | 7.00 | 7.44 | 6.51 | 6.51 | -6.33% | 41,100 |
| 2026-04-15 | 7.44 | 8.21 | 6.26 | 6.95 | -16.47% | 63,700 |
| 2026-04-14 | 8.61 | 8.61 | 7.97 | 8.32 | +0.24% | 2,600 |
| 2026-04-13 | 8.04 | 9.32 | 7.86 | 8.30 | +3.88% | 12,600 |
| 2026-04-10 | 8.96 | 9.42 | 7.65 | 7.99 | -10.83% | 6,300 |
| 2026-04-09 | 8.90 | 8.96 | 8.82 | 8.96 | +0.67% | 1,300 |
| 2026-04-08 | 8.48 | 9.06 | 8.48 | 8.90 | +0.56% | 4,500 |
| 2026-04-07 | 9.08 | 9.25 | 8.65 | 8.85 | -0.56% | 6,400 |
| 2026-04-06 | 8.90 | 9.01 | 8.40 | 8.90 | +1.14% | 1,600 |
| 2026-04-02 | 8.80 | 9.00 | 8.68 | 8.80 | +0.00% | 900 |
| 2026-04-01 | 8.80 | 8.80 | 8.80 | 8.80 | +0.00% | 1,300 |
| 2026-03-31 | 9.03 | 9.03 | 8.70 | 8.80 | +1.15% | 2,100 |
| 2026-03-30 | 8.70 | 8.70 | 8.70 | 8.70 | +0.00% | 0 |
| 2026-03-27 | 8.70 | 8.70 | 8.70 | 8.70 | +0.00% | 0 |
| 2026-03-26 | 8.80 | 8.80 | 8.70 | 8.70 | -0.68% | 1,400 |
| 2026-03-25 | 8.74 | 9.10 | 8.70 | 8.76 | +0.11% | 2,800 |
| 2026-03-24 | 9.00 | 9.00 | 8.75 | 8.75 | +0.00% | 900 |
| 2026-03-23 | 7.46 | 8.90 | 7.46 | 8.75 | +2.94% | 4,000 |
| 2026-03-20 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00% | 0 |
| 2026-03-19 | 8.28 | 8.50 | 8.28 | 8.50 | +1.80% | 1,000 |
| 2026-03-18 | 9.10 | 9.30 | 8.30 | 8.35 | -7.12% | 6,400 |
| 2026-03-17 | 9.32 | 9.32 | 8.99 | 8.99 | -0.11% | 1,000 |
| 2026-03-16 | 9.19 | 9.50 | 8.80 | 9.00 | -0.11% | 2,400 |
| 2026-03-13 | 9.20 | 9.20 | 8.03 | 9.01 | -0.88% | 16,100 |
| 2026-03-12 | 9.40 | 9.85 | 8.60 | 9.09 | +4.48% | 23,800 |
| 2026-03-11 | 8.75 | 9.40 | 8.68 | 8.70 | +2.35% | 4,700 |
| 2026-03-10 | 8.50 | 8.50 | 8.50 | 8.50 | +4.42% | 600 |
| 2026-03-09 | 8.14 | 8.14 | 8.14 | 8.14 | +0.00% | 0 |
| 2026-03-06 | 8.14 | 8.14 | 8.14 | 8.14 | +0.00% | 0 |
| 2026-03-05 | 9.67 | 9.67 | 8.14 | 8.14 | +2.99% | 1,900 |
| 2026-03-04 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00% | 0 |
| 2026-03-03 | 7.90 | 7.90 | 7.90 | 7.90 | -3.61% | 400 |
| 2026-03-02 | 7.57 | 8.20 | 7.57 | 8.20 | +0.00% | 800 |
| 2026-02-27 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00% | 0 |
| 2026-02-26 | 8.20 | 8.20 | 8.20 | 8.20 | +8.47% | 200 |
| 2026-02-25 | 7.56 | 7.56 | 7.56 | 7.56 | +0.00% | 0 |
| 2026-02-24 | 7.95 | 7.95 | 7.56 | 7.56 | -4.30% | 1,300 |
| 2026-02-23 | 7.10 | 8.40 | 7.10 | 7.90 | -3.07% | 3,200 |
| 2026-02-20 | 8.10 | 8.15 | 8.10 | 8.15 | +0.74% | 7,000 |
| 2026-02-19 | 8.09 | 8.09 | 8.09 | 8.09 | -4.26% | 10,000 |
| 2026-02-18 | 8.45 | 8.45 | 8.45 | 8.45 | +5.62% | 400 |
| 2026-02-17 | 8.61 | 9.15 | 7.80 | 8.00 | -13.97% | 16,400 |
| 2026-02-13 | 9.30 | 9.30 | 9.30 | 9.30 | +0.00% | 0 |
| 2026-02-12 | 9.30 | 9.30 | 9.30 | 9.30 | +5.67% | 6,700 |
| 2026-02-11 | 8.80 | 8.80 | 8.80 | 8.80 | +4.76% | 2,900 |
| 2026-02-10 | 8.88 | 9.20 | 8.37 | 8.40 | -0.24% | 15,800 |
| 2026-02-09 | 8.32 | 9.30 | 8.32 | 8.42 | -7.47% | 12,300 |
| 2026-02-06 | 8.74 | 9.20 | 8.74 | 9.10 | -2.15% | 4,100 |
| 2026-02-05 | 9.30 | 9.30 | 9.30 | 9.30 | +2.88% | 1,500 |
| 2026-02-04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.84% | 2,800 |
| 2026-02-03 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 |
| 2026-02-02 | 10.00 | 10.00 | 8.52 | 9.50 | +3.83% | 10,200 |
| 2026-01-30 | 9.60 | 10.50 | 8.20 | 9.15 | -7.85% | 56,000 |
| 2026-01-29 | 10.19 | 10.20 | 9.93 | 9.93 | -9.73% | 2,600 |
| 2026-01-28 | 9.20 | 11.00 | 9.20 | 11.00 | +9.34% | 13,600 |
| 2026-01-27 | 9.47 | 10.30 | 9.47 | 10.06 | +3.71% | 47,900 |
| 2026-01-26 | 10.00 | 10.12 | 9.60 | 9.70 | -2.27% | 19,100 |
| 2026-01-23 | 9.93 | 9.93 | 9.93 | 9.93 | +1.28% | 600 |
| 2026-01-22 | 10.03 | 10.19 | 9.80 | 9.80 | -10.42% | 6,300 |
| 2026-01-21 | 10.50 | 11.19 | 10.28 | 10.94 | +4.09% | 6,500 |
| 2026-01-20 | 10.04 | 10.51 | 10.02 | 10.51 | +2.04% | 1,300 |
| 2026-01-16 | 10.35 | 10.80 | 10.27 | 10.30 | -6.36% | 2,600 |
| 2026-01-15 | 10.45 | 11.00 | 10.32 | 11.00 | +4.46% | 6,500 |
| 2026-01-14 | 10.53 | 10.53 | 10.53 | 10.53 | +0.00% | 0 |
| 2026-01-13 | 10.53 | 10.53 | 10.53 | 10.53 | +0.00% | 0 |
| 2026-01-12 | 10.53 | 10.53 | 10.53 | 10.53 | -2.50% | 200 |
| 2026-01-09 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 0 |
| 2026-01-08 | 10.80 | 10.80 | 10.19 | 10.80 | -0.09% | 4,800 |
| 2026-01-07 | 10.81 | 10.81 | 10.81 | 10.81 | +0.00% | 0 |
| 2026-01-06 | 10.81 | 10.81 | 10.81 | 10.81 | +0.00% | 0 |
| 2026-01-05 | 10.44 | 10.81 | 10.44 | 10.81 | -0.45% | 7,300 |
| 2026-01-02 | 10.86 | 10.86 | 10.86 | 10.86 | -0.92% | 1,700 |
| 2025-12-31 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% | 1,100 |
| 2025-12-30 | 11.00 | 11.20 | 10.96 | 11.00 | -1.17% | 2,600 |
| 2025-12-29 | 11.13 | 11.13 | 11.13 | 11.13 | +0.00% | 0 |
| 2025-12-26 | 11.13 | 11.13 | 11.13 | 11.13 | +0.00% | 0 |
| 2025-12-24 | 11.13 | 11.13 | 11.13 | 11.13 | +4.15% | 900 |
| 2025-12-23 | 10.90 | 10.90 | 10.51 | 10.69 | -3.56% | 900 |
| 2025-12-22 | 10.92 | 11.08 | 10.92 | 11.08 | -5.70% | 1,100 |
| 2025-12-19 | 11.48 | 11.75 | 11.48 | 11.75 | +0.50% | 3,400 |
| 2025-12-18 | 11.69 | 11.69 | 11.69 | 11.69 | +0.00% | 0 |
| 2025-12-17 | 11.69 | 11.69 | 11.69 | 11.69 | +0.00% | 0 |
| 2025-12-16 | 10.50 | 11.69 | 10.50 | 11.69 | +10.30% | 2,400 |
| 2025-12-15 | 10.60 | 10.60 | 10.60 | 10.60 | +0.00% | 0 |
| 2025-12-12 | 11.28 | 11.28 | 10.60 | 10.60 | -6.85% | 1,900 |
| 2025-12-11 | 10.40 | 11.38 | 10.40 | 11.38 | +8.38% | 5,200 |
| 2025-12-10 | 10.40 | 10.50 | 10.40 | 10.50 | +3.86% | 1,500 |
| 2025-12-09 | 11.00 | 11.00 | 10.11 | 10.11 | -13.88% | 3,400 |
| 2025-12-08 | 9.51 | 11.75 | 9.51 | 11.74 | +10.65% | 15,600 |
| 2025-12-05 | 10.30 | 10.61 | 10.30 | 10.61 | +0.00% | 1,500 |
| 2025-12-04 | 10.27 | 10.61 | 10.27 | 10.61 | +4.02% | 1,700 |
| 2025-12-03 | 10.20 | 10.20 | 10.20 | 10.20 | +0.62% | 400 |
| 2025-12-02 | 10.14 | 10.14 | 10.14 | 10.14 | +0.00% | 0 |
| 2025-12-01 | 10.00 | 10.20 | 9.65 | 10.14 | -1.75% | 5,100 |
| 2025-11-28 | 10.50 | 10.50 | 10.32 | 10.32 | +3.18% | 6,300 |
| 2025-11-26 | 11.75 | 11.75 | 9.80 | 10.00 | -14.89% | 5,100 |
| 2025-11-25 | 10.22 | 11.75 | 9.94 | 11.75 | +12.76% | 14,700 |
| 2025-11-24 | 10.29 | 10.42 | 10.15 | 10.42 | +2.16% | 2,100 |
| 2025-11-21 | 9.98 | 10.37 | 9.68 | 10.20 | +2.31% | 6,400 |
| 2025-11-20 | 10.04 | 10.04 | 9.30 | 9.97 | +7.55% | 5,900 |
| 2025-11-19 | 9.52 | 10.00 | 9.20 | 9.27 | +1.59% | 8,300 |
| 2025-11-18 | 8.84 | 9.13 | 8.84 | 9.13 | -0.34% | 1,300 |
| 2025-11-17 | 8.76 | 9.73 | 8.75 | 9.16 | +9.65% | 8,500 |
| 2025-11-14 | 8.50 | 8.50 | 7.66 | 8.35 | -1.34% | 9,100 |
| 2025-11-13 | 8.41 | 8.49 | 8.40 | 8.46 | +0.27% | 3,900 |
| 2025-11-12 | 7.93 | 8.49 | 7.84 | 8.44 | +3.56% | 7,600 |
| 2025-11-11 | 7.97 | 8.19 | 7.97 | 8.15 | +1.75% | 1,400 |
| 2025-11-10 | 7.60 | 8.01 | 7.40 | 8.01 | -0.99% | 4,600 |
| 2025-11-07 | 7.81 | 8.21 | 7.20 | 8.09 | -2.41% | 5,500 |
| 2025-11-06 | 7.10 | 8.47 | 7.10 | 8.29 | +3.88% | 1,300 |
| 2025-11-05 | 8.00 | 8.00 | 7.20 | 7.98 | -0.37% | 2,000 |
| 2025-11-04 | 7.03 | 8.01 | 7.02 | 8.01 | +4.16% | 6,200 |
| 2025-11-03 | 6.98 | 7.69 | 6.98 | 7.69 | +10.01% | 4,100 |
| 2025-10-31 | 7.00 | 7.41 | 6.70 | 6.99 | +3.56% | 29,500 |
| 2025-10-30 | 6.80 | 7.00 | 6.62 | 6.75 | +1.50% | 7,300 |
| 2025-10-29 | 7.00 | 7.55 | 6.65 | 6.65 | -4.45% | 8,800 |
| 2025-10-28 | 7.32 | 8.00 | 6.82 | 6.96 | -6.20% | 39,200 |
| 2025-10-27 | 7.61 | 7.85 | 7.24 | 7.42 | -2.43% | 30,700 |
| 2025-10-24 | 6.58 | 8.29 | 6.58 | 7.61 | +10.22% | 21,000 |
| 2025-10-23 | 8.40 | 8.40 | 5.60 | 6.90 | -14.01% | 86,700 |
| 2025-10-22 | 8.28 | 8.28 | 7.85 | 8.02 | -5.08% | 29,200 |
| 2025-10-21 | 8.19 | 8.45 | 8.19 | 8.45 | -0.32% | 5,700 |
| 2025-10-20 | 8.47 | 8.48 | 8.16 | 8.48 | +1.56% | 20,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+36.14%). 가장 약한 달: 7월 (-37.44%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Polibeli Group Ltd Class A Ordinary Shares (PLBL)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.52. Closelook 데이터 레이크의 일별 가격 기록 기준.
PLBL의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 11.75, 최저 5.10 (2026-10-16 기준).
Polibeli Group Ltd Class A Ordinary Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 PLBL의 가장 강한 달은 6월(평균 +36.14%), 가장 약한 달은 7월(평균 -37.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 304개로 계산.