시장 데이터를 불러오는 중
전체 종목
Planet Fitness, Inc. Common Stock 과거 주가
Planet Fitness, Inc. Common Stock · PLNT · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Planet Fitness, Inc. Common Stock · PLNT · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,452 | ₩64,631 | ₩54,890 | ₩64,336 | +13.97% | 1146.8만 |
| 2026.09.28–2026.10.02 | ₩56,821 | ₩57,766 | ₩53,971 | ₩56,868 | +0.08% | 1391.6만 |
| 2026.09.21–2026.09.25 | ₩66,428 | ₩66,428 | ₩53,502 | ₩57,230 | -13.85% | 2263만 |
| 2026.09.14–2026.09.18 | ₩68,547 | ₩69,995 | ₩65,825 | ₩66,361 | -3.19% | 1072만 |
| 2026.09.08–2026.09.11 | ₩68,547 | ₩69,257 | ₩65,101 | ₩68,051 | -0.72% | 740.4만 |
| 2026.08.31–2026.09.04 | ₩70,719 | ₩71,068 | ₩66,898 | ₩68,212 | -3.55% | 741.8만 |
| 2026.08.24–2026.08.28 | ₩72,623 | ₩74,246 | ₩69,204 | ₩71,510 | -1.53% | 764.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,608 |
| ₩73,106 |
| ₩67,085 |
| ₩72,677 |
| +7.50% |
| 942.1만 |
| 2026.08.10–2026.08.14 | ₩66,509 | ₩68,654 | ₩63,800 | ₩67,528 | +1.53% | 1237.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,519 | ₩76,968 | ₩67,005 | ₩67,058 | -11.20% | 1358만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,690 | ₩76,458 | ₩71,074 | ₩74,970 | +3.14% | 1074.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,068 | ₩75,353 | ₩70,956 | ₩71,711 | +0.91% | 889.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,453 | ₩71,812 | ₩66,958 | ₩70,210 | +2.57% | 861.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,652 | ₩71,792 | ₩67,340 | ₩68,828 | -2.58% | 612.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,108 | ₩73,039 | ₩68,681 | ₩71,671 | +0.79% | 683.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,512 | ₩72,409 | ₩67,715 | ₩70,719 | +1.74% | 888.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,346 | ₩71,242 | ₩66,147 | ₩71,041 | +3.94% | 936.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,300 | ₩70,136 | ₩66,495 | ₩68,399 | +1.63% | 948.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,001 | ₩72,677 | ₩67,300 | ₩67,957 | -4.29% | 986.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,654 | ₩72,918 | ₩67,957 | ₩71,752 | +4.51% | 733.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,089 | ₩73,790 | ₩65,919 | ₩69,794 | -0.42% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,225 | ₩71,725 | ₩60,589 | ₩70,585 | +15.29% | 2152.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,743 | ₩87,467 | ₩49,654 | ₩61,520 | -29.08% | 3438.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,085 | ₩94,654 | ₩85,026 | ₩87,668 | -5.82% | 906.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,282 | ₩100,822 | ₩90,940 | ₩93,353 | -4.04% | 615.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,595 | ₩98,275 | ₩92,656 | ₩97,577 | +4.26% | 597.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,993 | ₩101,882 | ₩94,292 | ₩94,399 | -3.67% | 511.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,347 | ₩102,364 | ₩94,292 | ₩98,275 | -1.08% | 576.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,734 | ₩102,894 | ₩98,214 | ₩98,958 | -2.73% | 644.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,677 | ₩102,860 | ₩97,899 | ₩99,683 | +1.02% | 776.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,893 | ₩105,395 | ₩98,275 | ₩98,717 | -4.98% | 1010.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,492 | ₩111,898 | ₩103,256 | ₩105,475 | -2.78% | 932만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,217 | ₩122,143 | ₩106,172 | ₩110,155 | -9.13% | 1789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,464 | ₩127,788 | ₩120,721 | ₩121,553 | -0.74% | 736.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,840 | ₩125,589 | ₩117,248 | ₩121,620 | -0.99% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,531 | ₩126,378 | ₩119,836 | ₩122,840 | +0.25% | 773.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,978 | ₩127,399 | ₩119,112 | ₩122,076 | -3.10% | 809.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,993 | ₩132,763 | ₩125,817 | ₩126,675 | -3.30% | 659.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,795 | ₩142,048 | ₩128,016 | ₩131,019 | -6.94% | 1284.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,742 | ₩146,185 | ₩136,852 | ₩143,275 | -1.69% | 1076.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,252 | ₩148,210 | ₩144,871 | ₩147,137 | +0.61% | 402.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,229 | ₩150,905 | ₩145,749 | ₩146,252 | -1.99% | 433.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩145,997 | ₩153,211 | ₩144,629 | ₩149,349 | +2.30% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,223 | ₩149,242 | ₩143,014 | ₩145,635 | -1.75% | 544.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,920 | ₩150,409 | ₩144,455 | ₩148,947 | +0.02% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,346 | ₩151,683 | ₩145,474 | ₩150,141 | +2.59% | 397.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,854 | ₩148,143 | ₩135,780 | ₩147,217 | +3.78% | 699만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,457 | ₩148,999 | ₩137,791 | ₩142,015 | -0.31% | 935.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,681 | ₩142,699 | ₩119,783 | ₩142,605 | +18.17% | 1221.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,232 | ₩133,232 | ₩118,991 | ₩121,606 | -8.73% | 756.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,278 | ₩132,535 | ₩126,112 | ₩131,945 | +3.67% | 471.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,079 | ₩128,190 | ₩122,800 | ₩126,353 | +1.02% | 663.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,527 | ₩126,669 | ₩124,784 | ₩125,535 | -0.78% | 131.9만 |
|---|