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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,976 | ₩64,643 | ₩59,976 | ₩64,348 | +7.29% | 313.4만 |
| 2026.10.08 | ₩57,508 | ₩59,091 | ₩57,428 | ₩59,050 | +2.68% | 250.8만 |
| 2026.10.07 | ₩56,583 | ₩58,159 | ₩56,328 | ₩57,790 | +2.13% | 173.4만 |
| 2026.10.06 | ₩56,221 | ₩57,428 | ₩56,006 | ₩56,663 | +0.79% | 188.1만 |
| 2026.10.05 | ₩56,462 | ₩57,012 | ₩54,900 | ₩56,422 | -0.07% | 221만 |
| 2026.10.02 | ₩56,435 | ₩57,776 | ₩56,013 | ₩56,878 | +0.78% | 171.4만 |
| 2026.10.01 | ₩56,985 | ₩57,629 | ₩55,309 | ₩56,127 | -1.51% | 215.2만 |
| 2026.09.30 | ₩54,853 | ₩57,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,623 |
| +3.23% |
| 398.8만 |
| 2026.09.29 | ₩54,464 | ₩54,947 | ₩53,981 | ₩54,638 | +0.32% | 245.7만 |
|---|
| 2026.09.28 | ₩56,831 | ₩56,998 | ₩53,981 | ₩54,316 | -4.42% | 360.5만 |
|---|
| 2026.09.25 | ₩56,288 | ₩57,884 | ₩54,625 | ₩57,240 | +1.69% | 362.5만 |
|---|
| 2026.09.24 | ₩55,671 | ₩56,449 | ₩53,511 | ₩54,611 | -1.90% | 332.2만 |
|---|
| 2026.09.23 | ₩57,253 | ₩57,307 | ₩54,397 | ₩54,987 | -3.96% | 544만 |
|---|
| 2026.09.22 | ₩64,683 | ₩64,817 | ₩56,048 | ₩57,133 | -11.67% | 746.1만 |
|---|
| 2026.09.21 | ₩66,440 | ₩66,440 | ₩62,698 | ₩63,101 | -5.03% | 278.2만 |
|---|
| 2026.09.18 | ₩66,883 | ₩67,848 | ₩65,837 | ₩66,373 | -0.76% | 383.4만 |
|---|
| 2026.09.17 | ₩67,567 | ₩69,183 | ₩66,641 | ₩66,936 | -0.93% | 180만 |
|---|
| 2026.09.16 | ₩67,634 | ₩68,398 | ₩66,373 | ₩67,084 | -0.81% | 206.6만 |
|---|
| 2026.09.15 | ₩68,197 | ₩68,800 | ₩66,427 | ₩68,143 | -0.08% | 136.1만 |
|---|
| 2026.09.14 | ₩68,559 | ₩70,008 | ₩67,728 | ₩68,613 | +0.08% | 165.9만 |
|---|
| 2026.09.11 | ₩68,398 | ₩68,914 | ₩67,406 | ₩68,063 | -0.49% | 145.9만 |
|---|
| 2026.09.10 | ₩66,816 | ₩67,272 | ₩65,816 | ₩67,030 | +0.32% | 202.4만 |
|---|
| 2026.09.09 | ₩66,078 | ₩67,057 | ₩65,112 | ₩66,896 | +1.24% | 237.2만 |
|---|
| 2026.09.08 | ₩68,559 | ₩69,270 | ₩66,775 | ₩66,896 | -2.43% | 154.8만 |
|---|
| 2026.09.04 | ₩68,693 | ₩68,988 | ₩67,634 | ₩68,224 | -0.68% | 113만 |
|---|
| 2026.09.03 | ₩69,927 | ₩70,316 | ₩68,452 | ₩69,069 | -1.23% | 100.9만 |
|---|
| 2026.09.02 | ₩68,036 | ₩70,350 | ₩67,674 | ₩69,310 | +1.87% | 130.5만 |
|---|
| 2026.09.01 | ₩68,090 | ₩68,807 | ₩66,909 | ₩67,687 | -0.59% | 153.5만 |
|---|
| 2026.08.31 | ₩70,732 | ₩71,080 | ₩69,028 | ₩69,203 | -2.16% | 244만 |
|---|
| 2026.08.28 | ₩69,417 | ₩71,872 | ₩69,417 | ₩71,523 | +3.03% | 151.6만 |
|---|
| 2026.08.27 | ₩70,329 | ₩71,550 | ₩69,324 | ₩69,337 | -1.41% | 164.9만 |
|---|
| 2026.08.26 | ₩69,659 | ₩72,127 | ₩69,659 | ₩71,469 | +2.60% | 131.9만 |
|---|
| 2026.08.25 | ₩71,979 | ₩72,596 | ₩69,216 | ₩70,463 | -2.11% | 161.9만 |
|---|
| 2026.08.24 | ₩72,636 | ₩74,259 | ₩71,925 | ₩72,234 | -0.55% | 154.5만 |
|---|
| 2026.08.21 | ₩71,469 | ₩73,119 | ₩71,362 | ₩72,690 | +1.71% | 170.8만 |
|---|
| 2026.08.20 | ₩72,167 | ₩72,194 | ₩70,624 | ₩71,241 | -1.28% | 137.1만 |
|---|
| 2026.08.19 | ₩72,650 | ₩72,650 | ₩70,262 | ₩72,355 | -0.41% | 173.8만 |
|---|
| 2026.08.18 | ₩69,350 | ₩72,143 | ₩68,479 | ₩71,563 | +3.19% | 234.8만 |
|---|
| 2026.08.17 | ₩67,620 | ₩70,745 | ₩67,097 | ₩67,902 | +0.42% | 225.6만 |
|---|
| 2026.08.14 | ₩65,917 | ₩68,666 | ₩65,917 | ₩67,540 | +2.46% | 145.2만 |
|---|
| 2026.08.13 | ₩64,375 | ₩66,011 | ₩63,811 | ₩65,850 | +2.29% | 305.7만 |
|---|
| 2026.08.12 | ₩65,434 | ₩65,448 | ₩64,039 | ₩64,723 | -1.09% | 164만 |
|---|
| 2026.08.11 | ₩65,287 | ₩66,011 | ₩63,979 | ₩64,267 | -1.56% | 300.5만 |
|---|
| 2026.08.10 | ₩66,521 | ₩66,923 | ₩64,925 | ₩65,662 | -1.29% | 321.9만 |
|---|
| 2026.08.07 | ₩69,109 | ₩69,136 | ₩67,017 | ₩67,070 | -2.95% | 290.4만 |
|---|
| 2026.08.06 | ₩74,433 | ₩75,453 | ₩68,572 | ₩68,680 | -7.73% | 523.8만 |
|---|
| 2026.08.05 | ₩75,292 | ₩76,365 | ₩74,621 | ₩75,895 | +0.80% | 235.7만 |
|---|
| 2026.08.04 | ₩74,728 | ₩75,372 | ₩73,427 | ₩75,064 | +0.45% | 142.1만 |
|---|
| 2026.08.03 | ₩75,533 | ₩76,981 | ₩75,131 | ₩75,412 | -0.16% | 166만 |
|---|
| 2026.07.31 | ₩75,412 | ₩75,613 | ₩74,031 | ₩74,983 | -0.57% | 122.1만 |
|---|
| 2026.07.30 | ₩74,272 | ₩75,265 | ₩72,529 | ₩75,077 | +1.08% | 172.3만 |
|---|
| 2026.07.29 | ₩74,983 | ₩76,472 | ₩73,950 | ₩75,359 | +0.50% | 203.2만 |
|---|
| 2026.07.28 | ₩73,722 | ₩75,439 | ₩72,851 | ₩75,023 | +1.76% | 249.1만 |
|---|
| 2026.07.27 | ₩72,703 | ₩73,293 | ₩71,087 | ₩72,717 | +0.02% | 327.6만 |
|---|
| 2026.07.24 | ₩73,548 | ₩73,950 | ₩71,523 | ₩71,724 | -2.48% | 176.3만 |
|---|
| 2026.07.23 | ₩72,207 | ₩73,079 | ₩71,288 | ₩72,730 | +0.72% | 140.1만 |
|---|
| 2026.07.22 | ₩71,255 | ₩73,655 | ₩70,969 | ₩72,489 | +1.73% | 141만 |
|---|
| 2026.07.21 | ₩74,433 | ₩75,367 | ₩72,757 | ₩73,870 | -0.76% | 165.6만 |
|---|
| 2026.07.20 | ₩71,080 | ₩75,345 | ₩71,080 | ₩74,098 | +4.25% | 266.2만 |
|---|
| 2026.07.17 | ₩70,866 | ₩71,825 | ₩69,847 | ₩70,222 | -0.91% | 167.5만 |
|---|
| 2026.07.16 | ₩70,115 | ₩71,657 | ₩69,873 | ₩70,919 | +1.15% | 160.9만 |
|---|
| 2026.07.15 | ₩68,076 | ₩70,329 | ₩67,298 | ₩70,061 | +2.92% | 212.2만 |
|---|
| 2026.07.14 | ₩67,526 | ₩68,760 | ₩66,970 | ₩68,264 | +1.09% | 168.8만 |
|---|
| 2026.07.13 | ₩68,465 | ₩69,337 | ₩67,654 | ₩67,728 | -1.08% | 152만 |
|---|
| 2026.07.10 | ₩69,511 | ₩70,034 | ₩68,452 | ₩68,841 | -0.96% | 102.4만 |
|---|
| 2026.07.09 | ₩68,425 | ₩69,350 | ₩67,352 | ₩68,908 | +0.71% | 141.1만 |
|---|
| 2026.07.08 | ₩69,270 | ₩69,712 | ₩68,237 | ₩69,324 | +0.08% | 122.7만 |
|---|
| 2026.07.07 | ₩71,080 | ₩71,805 | ₩69,793 | ₩70,142 | -1.32% | 122.2만 |
|---|
| 2026.07.06 | ₩70,665 | ₩71,054 | ₩69,096 | ₩70,303 | -0.51% | 123.7만 |
|---|
| 2026.07.02 | ₩72,046 | ₩73,052 | ₩70,933 | ₩71,684 | -0.50% | 176만 |
|---|
| 2026.07.01 | ₩70,624 | ₩71,389 | ₩69,324 | ₩70,665 | +0.06% | 202.5만 |
|---|
| 2026.06.30 | ₩69,350 | ₩70,396 | ₩68,693 | ₩69,967 | +0.89% | 129.6만 |
|---|
| 2026.06.29 | ₩71,121 | ₩71,510 | ₩69,136 | ₩69,176 | -2.73% | 175.3만 |
|---|
| 2026.06.26 | ₩69,927 | ₩71,630 | ₩69,585 | ₩70,732 | +1.15% | 203.3만 |
|---|
| 2026.06.25 | ₩71,107 | ₩71,624 | ₩68,291 | ₩69,659 | -2.04% | 179.6만 |
|---|
| 2026.06.24 | ₩70,008 | ₩72,422 | ₩69,786 | ₩72,234 | +3.18% | 178.2만 |
|---|
| 2026.06.23 | ₩68,023 | ₩69,806 | ₩67,728 | ₩69,525 | +2.21% | 123.2만 |
|---|
| 2026.06.22 | ₩69,525 | ₩70,142 | ₩68,197 | ₩68,479 | -1.50% | 204.5만 |
|---|
| 2026.06.18 | ₩68,318 | ₩71,255 | ₩67,245 | ₩71,054 | +4.00% | 338.4만 |
|---|
| 2026.06.17 | ₩67,044 | ₩68,666 | ₩66,487 | ₩67,339 | +0.44% | 181.9만 |
|---|
| 2026.06.16 | ₩67,191 | ₩68,291 | ₩66,158 | ₩67,486 | +0.44% | 195.7만 |
|---|
| 2026.06.15 | ₩68,358 | ₩69,350 | ₩66,869 | ₩67,030 | -1.94% | 220.5만 |
|---|
| 2026.06.12 | ₩68,774 | ₩69,659 | ₩67,942 | ₩68,412 | -0.53% | 176.7만 |
|---|
| 2026.06.11 | ₩67,325 | ₩69,203 | ₩66,668 | ₩69,042 | +2.55% | 157.9만 |
|---|
| 2026.06.10 | ₩68,841 | ₩69,317 | ₩67,473 | ₩67,862 | -1.42% | 173.5만 |
|---|
| 2026.06.09 | ₩67,929 | ₩69,605 | ₩67,191 | ₩68,344 | +0.61% | 232.5만 |
|---|
| 2026.06.08 | ₩67,312 | ₩70,148 | ₩66,507 | ₩68,036 | +1.08% | 207.8만 |
|---|
| 2026.06.05 | ₩67,862 | ₩70,906 | ₩67,312 | ₩67,969 | +0.16% | 161.1만 |
|---|
| 2026.06.04 | ₩70,329 | ₩70,624 | ₩68,277 | ₩68,841 | -2.12% | 178.1만 |
|---|
| 2026.06.03 | ₩70,759 | ₩70,772 | ₩67,956 | ₩69,109 | -2.33% | 254.2만 |
|---|
| 2026.06.02 | ₩71,013 | ₩72,690 | ₩69,565 | ₩71,496 | +0.68% | 183.3만 |
|---|
| 2026.06.01 | ₩71,013 | ₩71,349 | ₩69,283 | ₩70,919 | -0.13% | 209.6만 |
|---|
| 2026.05.29 | ₩70,852 | ₩72,931 | ₩70,410 | ₩71,764 | +1.29% | 198.9만 |
|---|
| 2026.05.28 | ₩69,417 | ₩71,577 | ₩68,747 | ₩70,946 | +2.20% | 142.3만 |
|---|
| 2026.05.27 | ₩70,370 | ₩71,563 | ₩69,324 | ₩69,726 | -0.91% | 184.5만 |
|---|
| 2026.05.26 | ₩68,666 | ₩71,134 | ₩67,969 | ₩70,504 | +2.68% | 207.6만 |
|---|
| 2026.05.22 | ₩67,889 | ₩70,034 | ₩67,855 | ₩69,806 | +2.82% | 184.7만 |
|---|
| 2026.05.21 | ₩67,057 | ₩68,626 | ₩65,930 | ₩67,701 | +0.96% | 275.4만 |
|---|
| 2026.05.20 | ₩69,484 | ₩69,747 | ₩66,547 | ₩67,379 | -3.03% | 276.2만 |
|---|
| 2026.05.19 | ₩72,764 | ₩73,803 | ₩68,774 | ₩69,270 | -4.80% | 398.9만 |
|---|
| 2026.05.18 | ₩70,101 | ₩72,690 | ₩69,471 | ₩72,596 | +3.56% | 313.1만 |
|---|
| 2026.05.15 | ₩69,739 | ₩71,738 | ₩68,854 | ₩70,598 | +1.23% | 326.5만 |
|---|
| 2026.05.14 | ₩68,318 | ₩71,282 | ₩67,667 | ₩69,069 | +1.10% | 332.4만 |
|---|
| 2026.05.13 | ₩65,850 | ₩67,942 | ₩64,402 | ₩67,848 | +3.03% | 352.3만 |
|---|
| 2026.05.12 | ₩66,440 | ₩69,216 | ₩66,051 | ₩66,373 | -0.10% | 609.1만 |
|---|
| 2026.05.11 | ₩61,236 | ₩65,139 | ₩60,599 | ₩64,911 | +6.00% | 532.4만 |
|---|
| 2026.05.08 | ₩57,025 | ₩62,363 | ₩55,657 | ₩61,532 | +7.90% | 762.9만 |
|---|
| 2026.05.07 | ₩60,123 | ₩60,351 | ₩49,662 | ₩59,024 | -1.83% | 1724.6만 |
|---|
| 2026.05.06 | ₩86,249 | ₩87,483 | ₩85,605 | ₩85,779 | -0.54% | 396만 |
|---|
| 2026.05.05 | ₩85,001 | ₩87,268 | ₩85,001 | ₩86,249 | +1.47% | 313.4만 |
|---|
| 2026.05.04 | ₩86,758 | ₩87,348 | ₩83,667 | ₩84,881 | -2.16% | 241.8만 |
|---|
| 2026.05.01 | ₩90,755 | ₩91,828 | ₩87,603 | ₩87,684 | -3.38% | 153.2만 |
|---|
| 2026.04.30 | ₩85,833 | ₩89,427 | ₩85,833 | ₩89,414 | +4.17% | 193.8만 |
|---|
| 2026.04.29 | ₩85,860 | ₩87,080 | ₩85,042 | ₩86,088 | +0.27% | 155만 |
|---|
| 2026.04.28 | ₩89,856 | ₩90,795 | ₩85,672 | ₩86,450 | -3.79% | 258.9만 |
|---|
| 2026.04.27 | ₩93,102 | ₩94,671 | ₩89,219 | ₩89,280 | -4.11% | 145.7만 |
|---|
| 2026.04.24 | ₩92,901 | ₩93,571 | ₩91,546 | ₩93,370 | +0.51% | 97.2만 |
|---|
| 2026.04.23 | ₩95,140 | ₩95,315 | ₩90,956 | ₩92,700 | -2.57% | 165.9만 |
|---|
| 2026.04.22 | ₩96,267 | ₩96,904 | ₩95,020 | ₩95,462 | -0.84% | 111.9만 |
|---|
| 2026.04.21 | ₩98,775 | ₩99,633 | ₩95,717 | ₩96,535 | -2.27% | 93.3만 |
|---|
| 2026.04.20 | ₩97,300 | ₩100,840 | ₩97,186 | ₩98,842 | +1.59% | 146.9만 |
|---|
| 2026.04.17 | ₩95,851 | ₩98,292 | ₩95,824 | ₩97,595 | +1.82% | 158.4만 |
|---|
| 2026.04.16 | ₩96,897 | ₩97,736 | ₩95,402 | ₩95,838 | -1.09% | 87.5만 |
|---|
| 2026.04.15 | ₩96,374 | ₩97,420 | ₩96,019 | ₩96,857 | +0.50% | 102.8만 |
|---|
| 2026.04.14 | ₩93,960 | ₩96,347 | ₩93,907 | ₩96,294 | +2.48% | 119.4만 |
|---|
| 2026.04.13 | ₩93,612 | ₩94,852 | ₩92,673 | ₩94,202 | +0.63% | 129.5만 |
|---|
| 2026.04.10 | ₩96,871 | ₩97,045 | ₩94,309 | ₩94,416 | -2.53% | 93만 |
|---|
| 2026.04.09 | ₩98,480 | ₩98,896 | ₩96,173 | ₩97,112 | -1.39% | 139.2만 |
|---|
| 2026.04.08 | ₩100,881 | ₩101,900 | ₩98,902 | ₩99,204 | -1.66% | 108만 |
|---|
| 2026.04.07 | ₩98,493 | ₩100,116 | ₩97,742 | ₩99,566 | +1.09% | 104.4만 |
|---|
| 2026.04.06 | ₩98,011 | ₩99,164 | ₩96,742 | ₩98,547 | +0.55% | 67.1만 |
|---|
| 2026.04.02 | ₩96,616 | ₩98,983 | ₩94,309 | ₩98,292 | +1.74% | 127.8만 |
|---|
| 2026.04.01 | ₩99,285 | ₩99,546 | ₩94,899 | ₩96,750 | -2.55% | 187.3만 |
|---|
| 2026.03.31 | ₩101,122 | ₩102,383 | ₩98,762 | ₩99,754 | -1.35% | 131.8만 |
|---|
| 2026.03.30 | ₩99,365 | ₩100,156 | ₩97,769 | ₩98,882 | -0.49% | 129.5만 |
|---|
| 2026.03.27 | ₩100,679 | ₩101,846 | ₩98,855 | ₩98,976 | -1.69% | 106.5만 |
|---|
| 2026.03.26 | ₩100,559 | ₩102,544 | ₩100,184 | ₩101,122 | +0.56% | 98.7만 |
|---|
| 2026.03.25 | ₩101,565 | ₩102,463 | ₩99,164 | ₩100,800 | -0.75% | 107.2만 |
|---|
| 2026.03.24 | ₩99,875 | ₩102,155 | ₩98,232 | ₩100,867 | +0.99% | 185.1만 |
|---|
| 2026.03.23 | ₩101,752 | ₩102,912 | ₩100,492 | ₩100,518 | -1.21% | 147.2만 |
|---|
| 2026.03.20 | ₩101,658 | ₩102,289 | ₩99,298 | ₩99,700 | -1.93% | 204.6만 |
|---|
| 2026.03.19 | ₩99,700 | ₩102,879 | ₩99,667 | ₩101,980 | +2.29% | 143.3만 |
|---|
| 2026.03.18 | ₩98,668 | ₩101,927 | ₩97,943 | ₩100,116 | +1.47% | 143.1만 |
|---|
| 2026.03.17 | ₩100,586 | ₩102,604 | ₩98,963 | ₩99,311 | -1.27% | 135.6만 |
|---|
| 2026.03.16 | ₩98,694 | ₩101,645 | ₩97,917 | ₩100,988 | +2.32% | 149.9만 |
|---|
| 2026.03.13 | ₩100,505 | ₩101,565 | ₩98,332 | ₩98,735 | -1.76% | 233.6만 |
|---|
| 2026.03.12 | ₩104,998 | ₩105,414 | ₩100,116 | ₩100,264 | -4.51% | 141만 |
|---|
| 2026.03.11 | ₩103,496 | ₩104,850 | ₩101,283 | ₩104,502 | +0.97% | 152.8만 |
|---|
| 2026.03.10 | ₩102,892 | ₩104,844 | ₩98,292 | ₩102,316 | -0.56% | 256.5만 |
|---|
| 2026.03.09 | ₩103,912 | ₩104,850 | ₩101,041 | ₩104,461 | +0.53% | 226.9만 |
|---|
| 2026.03.06 | ₩107,077 | ₩107,331 | ₩104,743 | ₩105,494 | -1.48% | 172.7만 |
|---|
| 2026.03.05 | ₩109,102 | ₩109,732 | ₩103,274 | ₩107,211 | -1.73% | 216.8만 |
|---|
| 2026.03.04 | ₩109,987 | ₩111,107 | ₩108,123 | ₩109,155 | -0.76% | 168.7만 |
|---|
| 2026.03.03 | ₩108,445 | ₩111,918 | ₩107,291 | ₩111,087 | +2.44% | 181.5만 |
|---|
| 2026.03.02 | ₩108,512 | ₩110,550 | ₩108,297 | ₩109,759 | +1.15% | 192.4만 |
|---|
| 2026.02.27 | ₩110,657 | ₩111,690 | ₩108,619 | ₩110,175 | -0.44% | 185.5만 |
|---|
| 2026.02.26 | ₩107,962 | ₩112,723 | ₩106,715 | ₩112,347 | +4.06% | 298.3만 |
|---|
| 2026.02.25 | ₩111,127 | ₩111,288 | ₩106,218 | ₩107,358 | -3.39% | 440.1만 |
|---|
| 2026.02.24 | ₩111,167 | ₩115,968 | ₩106,191 | ₩110,792 | -0.34% | 561.3만 |
|---|
| 2026.02.23 | ₩121,239 | ₩122,164 | ₩119,817 | ₩121,708 | +0.39% | 303.9만 |
|---|
| 2026.02.20 | ₩122,138 | ₩124,632 | ₩120,743 | ₩121,574 | -0.46% | 208.4만 |
|---|
| 2026.02.19 | ₩126,389 | ₩126,590 | ₩122,071 | ₩122,218 | -3.30% | 167.8만 |
|---|
| 2026.02.18 | ₩124,659 | ₩127,811 | ₩124,625 | ₩125,920 | +1.01% | 154만 |
|---|
| 2026.02.17 | ₩122,486 | ₩127,221 | ₩122,386 | ₩124,163 | +1.37% | 206.4만 |
|---|
| 2026.02.13 | ₩118,195 | ₩122,426 | ₩117,631 | ₩121,641 | +2.92% | 164.2만 |
|---|
| 2026.02.12 | ₩124,391 | ₩124,391 | ₩117,269 | ₩118,905 | -4.41% | 268.4만 |
|---|
| 2026.02.11 | ₩124,351 | ₩124,351 | ₩122,178 | ₩123,479 | -0.70% | 134만 |
|---|
| 2026.02.10 | ₩124,203 | ₩125,611 | ₩123,573 | ₩124,739 | +0.43% | 126.8만 |
|---|
| 2026.02.09 | ₩122,862 | ₩124,578 | ₩120,837 | ₩122,983 | +0.10% | 112.5만 |
|---|
| 2026.02.06 | ₩121,145 | ₩123,787 | ₩120,810 | ₩122,862 | +1.42% | 203.6만 |
|---|
| 2026.02.05 | ₩125,531 | ₩126,401 | ₩121,387 | ₩121,521 | -3.19% | 131.4만 |
|---|
| 2026.02.04 | ₩121,105 | ₩124,954 | ₩121,105 | ₩123,626 | +2.08% | 125.9만 |
|---|
| 2026.02.03 | ₩122,017 | ₩122,426 | ₩119,858 | ₩121,722 | -0.24% | 173.2만 |
|---|
| 2026.02.02 | ₩122,553 | ₩124,954 | ₩122,205 | ₩122,419 | -0.11% | 139.6만 |
|---|
| 2026.01.30 | ₩122,714 | ₩123,539 | ₩119,133 | ₩122,097 | -0.50% | 135.7만 |
|---|
| 2026.01.29 | ₩123,318 | ₩123,975 | ₩120,957 | ₩123,076 | -0.20% | 149.3만 |
|---|
| 2026.01.28 | ₩124,552 | ₩125,893 | ₩122,433 | ₩122,889 | -1.34% | 186.1만 |
|---|
| 2026.01.27 | ₩124,860 | ₩125,879 | ₩123,445 | ₩124,297 | -0.45% | 157만 |
|---|
| 2026.01.26 | ₩126,000 | ₩127,422 | ₩125,034 | ₩125,102 | -0.71% | 181.3만 |
|---|
| 2026.01.23 | ₩130,694 | ₩130,761 | ₩125,839 | ₩126,697 | -3.06% | 200.4만 |
|---|
| 2026.01.22 | ₩130,426 | ₩132,786 | ₩129,353 | ₩131,016 | +0.45% | 140.1만 |
|---|
| 2026.01.21 | ₩130,600 | ₩131,982 | ₩128,991 | ₩129,983 | -0.47% | 154.9만 |
|---|
| 2026.01.20 | ₩131,016 | ₩131,566 | ₩129,742 | ₩130,144 | -0.67% | 163.8만 |
|---|
| 2026.01.16 | ₩132,062 | ₩133,430 | ₩128,039 | ₩131,043 | -0.77% | 168.7만 |
|---|
| 2026.01.15 | ₩133,443 | ₩136,126 | ₩132,692 | ₩132,894 | -0.41% | 182.8만 |
|---|
| 2026.01.14 | ₩134,034 | ₩138,124 | ₩133,443 | ₩135,026 | +0.74% | 210.9만 |
|---|
| 2026.01.13 | ₩135,455 | ₩140,189 | ₩131,780 | ₩132,934 | -1.86% | 252.3만 |
|---|
| 2026.01.12 | ₩140,820 | ₩142,074 | ₩132,942 | ₩134,905 | -4.20% | 469.9만 |
|---|
| 2026.01.09 | ₩141,893 | ₩145,494 | ₩140,873 | ₩143,301 | +0.99% | 170.2만 |
|---|
| 2026.01.08 | ₩139,452 | ₩143,113 | ₩136,877 | ₩141,839 | +1.71% | 292만 |
|---|
| 2026.01.07 | ₩141,732 | ₩143,361 | ₩139,103 | ₩140,015 | -1.21% | 171.4만 |
|---|
| 2026.01.06 | ₩140,377 | ₩143,676 | ₩140,069 | ₩141,531 | +0.82% | 168.4만 |
|---|
| 2026.01.05 | ₩145,769 | ₩146,211 | ₩138,795 | ₩141,329 | -3.05% | 274.8만 |
|---|
| 2026.01.02 | ₩146,855 | ₩148,236 | ₩145,259 | ₩147,163 | +0.21% | 109.1만 |
|---|
| 2025.12.31 | ₩146,010 | ₩146,761 | ₩144,897 | ₩145,473 | -0.37% | 81.9만 |
|---|
| 2025.12.30 | ₩146,506 | ₩147,250 | ₩146,010 | ₩146,452 | -0.04% | 94.7만 |
|---|
| 2025.12.29 | ₩146,278 | ₩147,492 | ₩144,937 | ₩146,721 | +0.30% | 116.7만 |
|---|
| 2025.12.26 | ₩147,807 | ₩147,807 | ₩145,775 | ₩146,278 | -1.03% | 99.2만 |
|---|
| 2025.12.24 | ₩149,255 | ₩149,336 | ₩146,962 | ₩147,458 | -1.20% | 62.2만 |
|---|
| 2025.12.23 | ₩149,470 | ₩150,932 | ₩148,545 | ₩149,711 | +0.16% | 122.3만 |
|---|
| 2025.12.22 | ₩149,255 | ₩150,375 | ₩148,323 | ₩149,390 | +0.09% | 149.7만 |
|---|
| 2025.12.19 | ₩147,485 | ₩150,060 | ₩146,962 | ₩149,376 | +1.28% | 205만 |
|---|
| 2025.12.18 | ₩148,196 | ₩149,470 | ₩145,782 | ₩147,606 | -0.40% | 171.3만 |
|---|
| 2025.12.17 | ₩145,929 | ₩149,644 | ₩145,929 | ₩147,525 | +1.09% | 209.8만 |
|---|
| 2025.12.16 | ₩151,790 | ₩153,239 | ₩146,412 | ₩146,935 | -3.20% | 231만 |
|---|
| 2025.12.15 | ₩146,023 | ₩147,952 | ₩144,655 | ₩147,364 | +0.92% | 82.9만 |
|---|
| 2025.12.12 | ₩146,305 | ₩146,989 | ₩144,897 | ₩145,661 | -0.44% | 95만 |
|---|
| 2025.12.11 | ₩145,058 | ₩147,499 | ₩144,535 | ₩145,608 | +0.38% | 111.2만 |
|---|
| 2025.12.10 | ₩145,514 | ₩146,184 | ₩143,039 | ₩144,226 | -0.88% | 131.7만 |
|---|
| 2025.12.09 | ₩146,694 | ₩148,089 | ₩144,454 | ₩144,602 | -1.43% | 105.3만 |
|---|
| 2025.12.08 | ₩148,250 | ₩149,269 | ₩146,198 | ₩146,385 | -1.26% | 100.9만 |
|---|
| 2025.12.05 | ₩146,573 | ₩150,436 | ₩145,192 | ₩148,974 | +1.64% | 113.1만 |
|---|
| 2025.12.04 | ₩145,554 | ₩146,982 | ₩144,481 | ₩146,721 | +0.80% | 83만 |
|---|
| 2025.12.03 | ₩146,171 | ₩147,592 | ₩144,548 | ₩145,420 | -0.51% | 101.4만 |
|---|
| 2025.12.02 | ₩146,949 | ₩149,551 | ₩145,795 | ₩145,889 | -0.72% | 116.6만 |
|---|
| 2025.12.01 | ₩148,947 | ₩149,725 | ₩145,755 | ₩146,184 | -1.85% | 138.3만 |
|---|
| 2025.11.28 | ₩149,819 | ₩151,710 | ₩149,551 | ₩150,167 | +0.23% | 53.9만 |
|---|
| 2025.11.26 | ₩150,167 | ₩151,556 | ₩149,765 | ₩149,993 | -0.12% | 86.3만 |
|---|
| 2025.11.25 | ₩146,506 | ₩150,623 | ₩146,273 | ₩149,765 | +2.22% | 124.9만 |
|---|
| 2025.11.24 | ₩146,372 | ₩148,142 | ₩145,500 | ₩146,050 | -0.22% | 132만 |
|---|
| 2025.11.21 | ₩141,329 | ₩148,169 | ₩140,994 | ₩147,244 | +4.18% | 161.9만 |
|---|
| 2025.11.20 | ₩139,492 | ₩143,100 | ₩139,492 | ₩140,793 | +0.93% | 95.8만 |
|---|
| 2025.11.19 | ₩138,982 | ₩140,404 | ₩137,453 | ₩139,599 | +0.44% | 116만 |
|---|
| 2025.11.18 | ₩136,488 | ₩140,149 | ₩135,804 | ₩138,687 | +1.61% | 126.9만 |
|---|
| 2025.11.17 | ₩141,879 | ₩141,879 | ₩136,468 | ₩137,105 | -3.37% | 198.5만 |
|---|
| 2025.11.14 | ₩142,644 | ₩143,784 | ₩141,061 | ₩142,040 | -0.42% | 140.9만 |
|---|
| 2025.11.13 | ₩144,454 | ₩149,026 | ₩143,160 | ₩143,650 | -0.56% | 296.6만 |
|---|
| 2025.11.12 | ₩141,504 | ₩141,544 | ₩137,816 | ₩139,170 | -1.65% | 158.2만 |
|---|
| 2025.11.11 | ₩141,075 | ₩142,818 | ₩140,069 | ₩141,960 | +0.63% | 174만 |
|---|
| 2025.11.10 | ₩142,483 | ₩143,100 | ₩139,559 | ₩141,115 | -0.96% | 166만 |
|---|
| 2025.11.07 | ₩139,505 | ₩142,724 | ₩138,406 | ₩142,630 | +2.24% | 213.8만 |
|---|
| 2025.11.06 | ₩138,607 | ₩140,444 | ₩134,650 | ₩138,459 | -0.11% | 404.4만 |
|---|
| 2025.11.05 | ₩123,452 | ₩124,216 | ₩121,970 | ₩122,983 | -0.38% | 247.3만 |
|---|
| 2025.11.04 | ₩123,935 | ₩124,485 | ₩121,548 | ₩122,473 | -1.18% | 165.4만 |
|---|
| 2025.11.03 | ₩120,703 | ₩123,546 | ₩119,804 | ₩123,278 | +2.13% | 190.9만 |
|---|
| 2025.10.31 | ₩121,145 | ₩121,762 | ₩119,013 | ₩121,628 | +0.40% | 122.2만 |
|---|
| 2025.10.30 | ₩122,325 | ₩123,787 | ₩120,327 | ₩120,676 | -1.35% | 182.7만 |
|---|
| 2025.10.29 | ₩125,437 | ₩125,437 | ₩121,219 | ₩122,714 | -2.17% | 177.8만 |
|---|
| 2025.10.28 | ₩128,441 | ₩129,246 | ₩125,370 | ₩125,598 | -2.21% | 114만 |
|---|
| 2025.10.27 | ₩133,256 | ₩133,256 | ₩129,058 | ₩129,125 | -3.10% | 160.1만 |
|---|
| 2025.10.24 | ₩129,635 | ₩132,558 | ₩129,420 | ₩131,968 | +1.80% | 100.7만 |
|---|
| 2025.10.23 | ₩129,594 | ₩129,769 | ₩126,134 | ₩128,696 | -0.69% | 93.9만 |
|---|
| 2025.10.22 | ₩129,165 | ₩130,889 | ₩128,904 | ₩129,675 | +0.39% | 113.4만 |
|---|
| 2025.10.21 | ₩127,462 | ₩129,541 | ₩126,805 | ₩129,460 | +1.57% | 73.6만 |
|---|
| 2025.10.20 | ₩127,301 | ₩128,233 | ₩126,563 | ₩127,730 | +0.34% | 89.5만 |
|---|
| 2025.10.17 | ₩125,705 | ₩127,086 | ₩124,270 | ₩126,376 | +0.53% | 88.9만 |
|---|
| 2025.10.16 | ₩126,322 | ₩127,368 | ₩123,143 | ₩124,163 | -1.71% | 138.6만 |
|---|
| 2025.10.15 | ₩126,362 | ₩128,086 | ₩125,672 | ₩126,416 | +0.04% | 137.6만 |
|---|
| 2025.10.14 | ₩123,787 | ₩128,213 | ₩123,345 | ₩127,046 | +2.63% | 149.2만 |
|---|
| 2025.10.13 | ₩125,102 | ₩126,389 | ₩122,822 | ₩124,283 | -0.65% | 149.7만 |
|---|
| 2025.10.10 | ₩126,550 | ₩126,692 | ₩124,806 | ₩125,558 | -0.78% | 131.9만 |
|---|