폴레드 [487580] KOSDAQ
벤처기업부
3,180 원
전일대비:
▼
120
(-3.64%)
시가
3,300
고가
3,330
저가
3,120
거래량
235,447
거래대금
749 백만
시가총액
801 억
52주 최고
26,000
52주 최저
3,000
📈 주가 차트 (최근 20일)
폴레드
487580
69봉
💬 폴레드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,180 | -120 | -3.64% | 3,300 | 3,330 | 3,120 | 235,447 |
| 2026-08-21 | 3,300 | -80 | -2.37% | 3,370 | 3,370 | 3,200 | 319,441 |
| 2026-08-20 | 3,380 | -120 | -3.43% | 3,505 | 3,595 | 3,360 | 324,953 |
| 2026-08-19 | 3,500 | -60 | -1.69% | 3,495 | 3,650 | 3,435 | 296,591 |
| 2026-08-18 | 3,560 | -185 | -4.94% | 3,760 | 3,785 | 3,515 | 367,077 |
| 2026-08-14 | 3,745 | 115 | 3.17% | 3,500 | 3,860 | 3,235 | 1,628,406 |
| 2026-08-13 | 3,630 | -40 | -1.09% | 3,685 | 3,700 | 3,560 | 185,462 |
| 2026-08-12 | 3,670 | -100 | -2.65% | 3,750 | 3,835 | 3,620 | 187,993 |
| 2026-08-11 | 3,770 | 95 | 2.59% | 3,680 | 3,775 | 3,610 | 192,827 |
| 2026-08-10 | 3,675 | 120 | 3.38% | 3,565 | 3,690 | 3,490 | 178,598 |
| 2026-08-07 | 3,555 | -55 | -1.52% | 3,600 | 3,685 | 3,470 | 155,137 |
| 2026-08-06 | 3,610 | -20 | -0.55% | 3,580 | 3,745 | 3,535 | 194,967 |
| 2026-08-05 | 3,630 | 265 | 7.88% | 3,450 | 3,650 | 3,375 | 299,188 |
| 2026-08-04 | 3,365 | 115 | 3.54% | 3,275 | 3,385 | 3,255 | 153,039 |
| 2026-08-03 | 3,250 | -70 | -2.11% | 3,320 | 3,380 | 3,245 | 176,317 |
| 2026-07-31 | 3,320 | 180 | 5.73% | 3,270 | 3,400 | 3,220 | 324,498 |
| 2026-07-30 | 3,140 | 50 | 1.62% | 3,100 | 3,255 | 3,060 | 143,620 |
| 2026-07-29 | 3,090 | -120 | -3.74% | 3,280 | 3,325 | 3,000 | 277,673 |
| 2026-07-28 | 3,210 | -220 | -6.41% | 3,395 | 3,395 | 3,150 | 213,164 |
| 2026-07-27 | 3,430 | 5 | 0.15% | 3,450 | 3,560 | 3,350 | 121,530 |