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 | ₩56,455 | ₩64,635 | ₩54,893 | ₩64,340 | +13.97% | 1146.8만 |
| 2026.09.28–2026.10.02 | ₩56,824 | ₩57,769 | ₩53,974 | ₩56,871 | +0.08% | 1391.6만 |
| 2026.09.21–2026.09.25 | ₩66,432 | ₩66,432 | ₩53,505 | ₩57,233 | -13.85% | 2263만 |
| 2026.09.14–2026.09.18 | ₩68,551 | ₩69,999 | ₩65,829 | ₩66,365 | -3.19% | 1072만 |
| 2026.09.08–2026.09.11 | ₩68,551 | ₩69,262 | ₩65,105 | ₩68,055 | -0.72% | 740.4만 |
| 2026.08.31–2026.09.04 | ₩70,723 | ₩71,072 | ₩66,901 | ₩68,216 | -3.55% | 741.8만 |
| 2026.08.24–2026.08.28 | ₩72,627 | ₩74,250 | ₩69,208 | ₩71,514 | -1.53% | 764.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,612 |
| ₩73,110 |
| ₩67,089 |
| ₩72,681 |
| +7.50% |
| 942.1만 |
| 2026.08.10–2026.08.14 | ₩66,513 | ₩68,658 | ₩63,804 | ₩67,532 | +1.53% | 1237.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,524 | ₩76,972 | ₩67,009 | ₩67,062 | -11.20% | 1358만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,695 | ₩76,463 | ₩71,079 | ₩74,974 | +3.14% | 1074.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,072 | ₩75,358 | ₩70,961 | ₩71,716 | +0.91% | 889.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,457 | ₩71,816 | ₩66,962 | ₩70,214 | +2.57% | 861.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,656 | ₩71,796 | ₩67,344 | ₩68,833 | -2.58% | 612.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,112 | ₩73,043 | ₩68,685 | ₩71,675 | +0.79% | 683.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,516 | ₩72,413 | ₩67,719 | ₩70,723 | +1.74% | 888.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,350 | ₩71,246 | ₩66,151 | ₩71,045 | +3.94% | 936.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,304 | ₩70,140 | ₩66,499 | ₩68,403 | +1.63% | 948.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,005 | ₩72,681 | ₩67,304 | ₩67,961 | -4.29% | 986.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,658 | ₩72,922 | ₩67,961 | ₩71,756 | +4.51% | 733.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,093 | ₩73,794 | ₩65,923 | ₩69,798 | -0.42% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,229 | ₩71,729 | ₩60,592 | ₩70,589 | +15.29% | 2152.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,748 | ₩87,472 | ₩49,656 | ₩61,524 | -29.08% | 3438.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,091 | ₩94,660 | ₩85,032 | ₩87,673 | -5.82% | 906.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,288 | ₩100,828 | ₩90,945 | ₩93,359 | -4.04% | 615.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,600 | ₩98,280 | ₩92,662 | ₩97,583 | +4.26% | 597.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,999 | ₩101,888 | ₩94,298 | ₩94,405 | -3.67% | 511.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,353 | ₩102,370 | ₩94,298 | ₩98,280 | -1.08% | 576.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,740 | ₩102,900 | ₩98,220 | ₩98,964 | -2.73% | 644.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,683 | ₩102,867 | ₩97,905 | ₩99,688 | +1.02% | 776.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,899 | ₩105,401 | ₩98,280 | ₩98,723 | -4.98% | 1010.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,499 | ₩111,905 | ₩103,262 | ₩105,481 | -2.78% | 932만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,225 | ₩122,150 | ₩106,179 | ₩110,162 | -9.13% | 1789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,472 | ₩127,795 | ₩120,728 | ₩121,560 | -0.74% | 736.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,847 | ₩125,596 | ₩117,255 | ₩121,627 | -0.99% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,539 | ₩126,386 | ₩119,843 | ₩122,847 | +0.25% | 773.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,985 | ₩127,407 | ₩119,119 | ₩122,083 | -3.10% | 809.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,000 | ₩132,770 | ₩125,824 | ₩126,682 | -3.30% | 659.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,803 | ₩142,057 | ₩128,023 | ₩131,027 | -6.94% | 1284.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,751 | ₩146,194 | ₩136,860 | ₩143,284 | -1.69% | 1076.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,261 | ₩148,219 | ₩144,879 | ₩147,146 | +0.61% | 402.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,238 | ₩150,914 | ₩145,758 | ₩146,261 | -1.99% | 433.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩146,006 | ₩153,220 | ₩144,638 | ₩149,358 | +2.30% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,232 | ₩149,251 | ₩143,022 | ₩145,644 | -1.75% | 544.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,929 | ₩150,418 | ₩144,464 | ₩148,956 | +0.02% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,355 | ₩151,692 | ₩145,483 | ₩150,150 | +2.59% | 397.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,862 | ₩148,151 | ₩135,788 | ₩147,226 | +3.78% | 699만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,466 | ₩149,008 | ₩137,799 | ₩142,023 | -0.31% | 935.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,688 | ₩142,707 | ₩119,790 | ₩142,613 | +18.17% | 1221.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,240 | ₩133,240 | ₩118,999 | ₩121,613 | -8.73% | 756.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,286 | ₩132,542 | ₩126,119 | ₩131,952 | +3.67% | 471.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,087 | ₩128,198 | ₩122,807 | ₩126,361 | +1.02% | 663.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,535 | ₩126,677 | ₩124,792 | ₩125,543 | -0.78% | 131.9만 |
|---|