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 | ₩59,983 | ₩64,651 | ₩59,983 | ₩64,356 | +7.29% | 313.4만 |
| 2026.10.08 | ₩57,515 | ₩59,098 | ₩57,435 | ₩59,058 | +2.68% | 250.8만 |
| 2026.10.07 | ₩56,590 | ₩58,166 | ₩56,335 | ₩57,797 | +2.13% | 173.4만 |
| 2026.10.06 | ₩56,228 | ₩57,435 | ₩56,013 | ₩56,670 | +0.79% | 188.1만 |
| 2026.10.05 | ₩56,469 | ₩57,019 | ₩54,907 | ₩56,429 | -0.07% | 221만 |
| 2026.10.02 | ₩56,442 | ₩57,784 | ₩56,020 | ₩56,885 | +0.78% | 171.4만 |
| 2026.10.01 | ₩56,992 | ₩57,636 | ₩55,316 | ₩56,134 | -1.51% | 215.2만 |
| 2026.09.30 | ₩54,860 | ₩57,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,630 |
| +3.23% |
| 398.8만 |
| 2026.09.29 | ₩54,471 | ₩54,953 | ₩53,988 | ₩54,645 | +0.32% | 245.7만 |
|---|
| 2026.09.28 | ₩56,838 | ₩57,006 | ₩53,988 | ₩54,323 | -4.42% | 360.5만 |
|---|
| 2026.09.25 | ₩56,295 | ₩57,891 | ₩54,632 | ₩57,247 | +1.69% | 362.5만 |
|---|
| 2026.09.24 | ₩55,678 | ₩56,456 | ₩53,518 | ₩54,618 | -1.90% | 332.2만 |
|---|
| 2026.09.23 | ₩57,261 | ₩57,314 | ₩54,404 | ₩54,994 | -3.96% | 544만 |
|---|
| 2026.09.22 | ₩64,691 | ₩64,826 | ₩56,055 | ₩57,140 | -11.67% | 746.1만 |
|---|
| 2026.09.21 | ₩66,448 | ₩66,448 | ₩62,706 | ₩63,109 | -5.03% | 278.2만 |
|---|
| 2026.09.18 | ₩66,891 | ₩67,857 | ₩65,845 | ₩66,381 | -0.76% | 383.4만 |
|---|
| 2026.09.17 | ₩67,575 | ₩69,191 | ₩66,650 | ₩66,945 | -0.93% | 180만 |
|---|
| 2026.09.16 | ₩67,642 | ₩68,407 | ₩66,381 | ₩67,092 | -0.81% | 206.6만 |
|---|
| 2026.09.15 | ₩68,206 | ₩68,809 | ₩66,435 | ₩68,152 | -0.08% | 136.1만 |
|---|
| 2026.09.14 | ₩68,568 | ₩70,016 | ₩67,736 | ₩68,621 | +0.08% | 165.9만 |
|---|
| 2026.09.11 | ₩68,407 | ₩68,923 | ₩67,414 | ₩68,071 | -0.49% | 145.9만 |
|---|
| 2026.09.10 | ₩66,824 | ₩67,280 | ₩65,825 | ₩67,039 | +0.32% | 202.4만 |
|---|
| 2026.09.09 | ₩66,086 | ₩67,066 | ₩65,121 | ₩66,905 | +1.24% | 237.2만 |
|---|
| 2026.09.08 | ₩68,568 | ₩69,279 | ₩66,784 | ₩66,905 | -2.43% | 154.8만 |
|---|
| 2026.09.04 | ₩68,702 | ₩68,997 | ₩67,642 | ₩68,232 | -0.68% | 113만 |
|---|
| 2026.09.03 | ₩69,936 | ₩70,325 | ₩68,460 | ₩69,077 | -1.23% | 100.9만 |
|---|
| 2026.09.02 | ₩68,045 | ₩70,358 | ₩67,683 | ₩69,319 | +1.87% | 130.5만 |
|---|
| 2026.09.01 | ₩68,098 | ₩68,816 | ₩66,918 | ₩67,696 | -0.59% | 153.5만 |
|---|
| 2026.08.31 | ₩70,741 | ₩71,089 | ₩69,037 | ₩69,212 | -2.16% | 244만 |
|---|
| 2026.08.28 | ₩69,426 | ₩71,881 | ₩69,426 | ₩71,532 | +3.03% | 151.6만 |
|---|
| 2026.08.27 | ₩70,338 | ₩71,559 | ₩69,332 | ₩69,346 | -1.41% | 164.9만 |
|---|
| 2026.08.26 | ₩69,668 | ₩72,136 | ₩69,668 | ₩71,478 | +2.60% | 131.9만 |
|---|
| 2026.08.25 | ₩71,988 | ₩72,605 | ₩69,225 | ₩70,472 | -2.11% | 161.9만 |
|---|
| 2026.08.24 | ₩72,645 | ₩74,268 | ₩71,934 | ₩72,243 | -0.55% | 154.5만 |
|---|
| 2026.08.21 | ₩71,478 | ₩73,128 | ₩71,371 | ₩72,699 | +1.71% | 170.8만 |
|---|
| 2026.08.20 | ₩72,176 | ₩72,203 | ₩70,633 | ₩71,250 | -1.28% | 137.1만 |
|---|
| 2026.08.19 | ₩72,659 | ₩72,659 | ₩70,271 | ₩72,364 | -0.41% | 173.8만 |
|---|
| 2026.08.18 | ₩69,359 | ₩72,152 | ₩68,487 | ₩71,572 | +3.19% | 234.8만 |
|---|
| 2026.08.17 | ₩67,629 | ₩70,754 | ₩67,106 | ₩67,911 | +0.42% | 225.6만 |
|---|
| 2026.08.14 | ₩65,925 | ₩68,675 | ₩65,925 | ₩67,548 | +2.46% | 145.2만 |
|---|
| 2026.08.13 | ₩64,383 | ₩66,019 | ₩63,820 | ₩65,858 | +2.29% | 305.7만 |
|---|
| 2026.08.12 | ₩65,443 | ₩65,456 | ₩64,048 | ₩64,732 | -1.09% | 164만 |
|---|
| 2026.08.11 | ₩65,295 | ₩66,019 | ₩63,987 | ₩64,276 | -1.56% | 300.5만 |
|---|
| 2026.08.10 | ₩66,529 | ₩66,931 | ₩64,933 | ₩65,671 | -1.29% | 321.9만 |
|---|
| 2026.08.07 | ₩69,118 | ₩69,145 | ₩67,025 | ₩67,079 | -2.95% | 290.4만 |
|---|
| 2026.08.06 | ₩74,443 | ₩75,462 | ₩68,581 | ₩68,688 | -7.73% | 523.8만 |
|---|
| 2026.08.05 | ₩75,301 | ₩76,374 | ₩74,630 | ₩75,905 | +0.80% | 235.7만 |
|---|
| 2026.08.04 | ₩74,738 | ₩75,382 | ₩73,437 | ₩75,073 | +0.45% | 142.1만 |
|---|
| 2026.08.03 | ₩75,543 | ₩76,991 | ₩75,140 | ₩75,422 | -0.16% | 166만 |
|---|
| 2026.07.31 | ₩75,422 | ₩75,623 | ₩74,040 | ₩74,993 | -0.57% | 122.1만 |
|---|
| 2026.07.30 | ₩74,282 | ₩75,274 | ₩72,538 | ₩75,087 | +1.08% | 172.3만 |
|---|
| 2026.07.29 | ₩74,993 | ₩76,481 | ₩73,960 | ₩75,368 | +0.50% | 203.2만 |
|---|
| 2026.07.28 | ₩73,732 | ₩75,449 | ₩72,860 | ₩75,033 | +1.76% | 249.1만 |
|---|
| 2026.07.27 | ₩72,712 | ₩73,303 | ₩71,096 | ₩72,726 | +0.02% | 327.6만 |
|---|
| 2026.07.24 | ₩73,557 | ₩73,960 | ₩71,532 | ₩71,733 | -2.48% | 176.3만 |
|---|
| 2026.07.23 | ₩72,216 | ₩73,088 | ₩71,297 | ₩72,739 | +0.72% | 140.1만 |
|---|
| 2026.07.22 | ₩71,264 | ₩73,665 | ₩70,978 | ₩72,498 | +1.73% | 141만 |
|---|
| 2026.07.21 | ₩74,443 | ₩75,376 | ₩72,766 | ₩73,879 | -0.76% | 165.6만 |
|---|
| 2026.07.20 | ₩71,089 | ₩75,355 | ₩71,089 | ₩74,107 | +4.25% | 266.2만 |
|---|
| 2026.07.17 | ₩70,875 | ₩71,834 | ₩69,855 | ₩70,231 | -0.91% | 167.5만 |
|---|
| 2026.07.16 | ₩70,124 | ₩71,666 | ₩69,882 | ₩70,928 | +1.15% | 160.9만 |
|---|
| 2026.07.15 | ₩68,085 | ₩70,338 | ₩67,307 | ₩70,070 | +2.92% | 212.2만 |
|---|
| 2026.07.14 | ₩67,535 | ₩68,769 | ₩66,978 | ₩68,273 | +1.09% | 168.8만 |
|---|
| 2026.07.13 | ₩68,474 | ₩69,346 | ₩67,662 | ₩67,736 | -1.08% | 152만 |
|---|
| 2026.07.10 | ₩69,520 | ₩70,043 | ₩68,460 | ₩68,849 | -0.96% | 102.4만 |
|---|
| 2026.07.09 | ₩68,434 | ₩69,359 | ₩67,361 | ₩68,917 | +0.71% | 141.1만 |
|---|
| 2026.07.08 | ₩69,279 | ₩69,721 | ₩68,246 | ₩69,332 | +0.08% | 122.7만 |
|---|
| 2026.07.07 | ₩71,089 | ₩71,814 | ₩69,802 | ₩70,151 | -1.32% | 122.2만 |
|---|
| 2026.07.06 | ₩70,674 | ₩71,063 | ₩69,104 | ₩70,311 | -0.51% | 123.7만 |
|---|
| 2026.07.02 | ₩72,055 | ₩73,061 | ₩70,942 | ₩71,693 | -0.50% | 176만 |
|---|
| 2026.07.01 | ₩70,633 | ₩71,398 | ₩69,332 | ₩70,674 | +0.06% | 202.5만 |
|---|
| 2026.06.30 | ₩69,359 | ₩70,405 | ₩68,702 | ₩69,976 | +0.89% | 129.6만 |
|---|
| 2026.06.29 | ₩71,130 | ₩71,519 | ₩69,145 | ₩69,185 | -2.73% | 175.3만 |
|---|
| 2026.06.26 | ₩69,936 | ₩71,639 | ₩69,594 | ₩70,741 | +1.15% | 203.3만 |
|---|
| 2026.06.25 | ₩71,116 | ₩71,633 | ₩68,300 | ₩69,668 | -2.04% | 179.6만 |
|---|
| 2026.06.24 | ₩70,016 | ₩72,431 | ₩69,795 | ₩72,243 | +3.18% | 178.2만 |
|---|
| 2026.06.23 | ₩68,031 | ₩69,815 | ₩67,736 | ₩69,534 | +2.21% | 123.2만 |
|---|
| 2026.06.22 | ₩69,534 | ₩70,151 | ₩68,206 | ₩68,487 | -1.50% | 204.5만 |
|---|
| 2026.06.18 | ₩68,326 | ₩71,264 | ₩67,253 | ₩71,063 | +4.00% | 338.4만 |
|---|
| 2026.06.17 | ₩67,052 | ₩68,675 | ₩66,495 | ₩67,347 | +0.44% | 181.9만 |
|---|
| 2026.06.16 | ₩67,200 | ₩68,300 | ₩66,167 | ₩67,495 | +0.44% | 195.7만 |
|---|
| 2026.06.15 | ₩68,367 | ₩69,359 | ₩66,878 | ₩67,039 | -1.94% | 220.5만 |
|---|
| 2026.06.12 | ₩68,782 | ₩69,668 | ₩67,951 | ₩68,420 | -0.53% | 176.7만 |
|---|
| 2026.06.11 | ₩67,334 | ₩69,212 | ₩66,677 | ₩69,051 | +2.55% | 157.9만 |
|---|
| 2026.06.10 | ₩68,849 | ₩69,326 | ₩67,481 | ₩67,870 | -1.42% | 173.5만 |
|---|
| 2026.06.09 | ₩67,937 | ₩69,614 | ₩67,200 | ₩68,353 | +0.61% | 232.5만 |
|---|
| 2026.06.08 | ₩67,320 | ₩70,157 | ₩66,516 | ₩68,045 | +1.08% | 207.8만 |
|---|
| 2026.06.05 | ₩67,870 | ₩70,915 | ₩67,320 | ₩67,978 | +0.16% | 161.1만 |
|---|
| 2026.06.04 | ₩70,338 | ₩70,633 | ₩68,286 | ₩68,849 | -2.12% | 178.1만 |
|---|
| 2026.06.03 | ₩70,768 | ₩70,781 | ₩67,964 | ₩69,118 | -2.33% | 254.2만 |
|---|
| 2026.06.02 | ₩71,022 | ₩72,699 | ₩69,574 | ₩71,505 | +0.68% | 183.3만 |
|---|
| 2026.06.01 | ₩71,022 | ₩71,358 | ₩69,292 | ₩70,928 | -0.13% | 209.6만 |
|---|
| 2026.05.29 | ₩70,861 | ₩72,940 | ₩70,419 | ₩71,773 | +1.29% | 198.9만 |
|---|
| 2026.05.28 | ₩69,426 | ₩71,586 | ₩68,756 | ₩70,955 | +2.20% | 142.3만 |
|---|
| 2026.05.27 | ₩70,379 | ₩71,572 | ₩69,332 | ₩69,735 | -0.91% | 184.5만 |
|---|
| 2026.05.26 | ₩68,675 | ₩71,143 | ₩67,978 | ₩70,513 | +2.68% | 207.6만 |
|---|
| 2026.05.22 | ₩67,897 | ₩70,043 | ₩67,864 | ₩69,815 | +2.82% | 184.7만 |
|---|
| 2026.05.21 | ₩67,066 | ₩68,635 | ₩65,939 | ₩67,709 | +0.96% | 275.4만 |
|---|
| 2026.05.20 | ₩69,493 | ₩69,756 | ₩66,556 | ₩67,387 | -3.03% | 276.2만 |
|---|
| 2026.05.19 | ₩72,773 | ₩73,812 | ₩68,782 | ₩69,279 | -4.80% | 398.9만 |
|---|
| 2026.05.18 | ₩70,110 | ₩72,699 | ₩69,480 | ₩72,605 | +3.56% | 313.1만 |
|---|
| 2026.05.15 | ₩69,748 | ₩71,747 | ₩68,863 | ₩70,607 | +1.23% | 326.5만 |
|---|
| 2026.05.14 | ₩68,326 | ₩71,291 | ₩67,676 | ₩69,077 | +1.10% | 332.4만 |
|---|
| 2026.05.13 | ₩65,858 | ₩67,951 | ₩64,410 | ₩67,857 | +3.03% | 352.3만 |
|---|
| 2026.05.12 | ₩66,448 | ₩69,225 | ₩66,060 | ₩66,381 | -0.10% | 609.1만 |
|---|
| 2026.05.11 | ₩61,244 | ₩65,147 | ₩60,607 | ₩64,919 | +6.00% | 532.4만 |
|---|
| 2026.05.08 | ₩57,033 | ₩62,371 | ₩55,664 | ₩61,539 | +7.90% | 762.9만 |
|---|
| 2026.05.07 | ₩60,131 | ₩60,359 | ₩49,669 | ₩59,031 | -1.83% | 1724.6만 |
|---|
| 2026.05.06 | ₩86,260 | ₩87,494 | ₩85,616 | ₩85,790 | -0.54% | 396만 |
|---|
| 2026.05.05 | ₩85,012 | ₩87,279 | ₩85,012 | ₩86,260 | +1.47% | 313.4만 |
|---|
| 2026.05.04 | ₩86,769 | ₩87,360 | ₩83,678 | ₩84,892 | -2.16% | 241.8만 |
|---|
| 2026.05.01 | ₩90,766 | ₩91,839 | ₩87,614 | ₩87,695 | -3.38% | 153.2만 |
|---|
| 2026.04.30 | ₩85,844 | ₩89,439 | ₩85,844 | ₩89,425 | +4.17% | 193.8만 |
|---|
| 2026.04.29 | ₩85,871 | ₩87,091 | ₩85,052 | ₩86,099 | +0.27% | 155만 |
|---|
| 2026.04.28 | ₩89,868 | ₩90,807 | ₩85,683 | ₩86,461 | -3.79% | 258.9만 |
|---|
| 2026.04.27 | ₩93,114 | ₩94,683 | ₩89,231 | ₩89,291 | -4.11% | 145.7만 |
|---|
| 2026.04.24 | ₩92,913 | ₩93,583 | ₩91,558 | ₩93,382 | +0.51% | 97.2만 |
|---|
| 2026.04.23 | ₩95,153 | ₩95,327 | ₩90,968 | ₩92,711 | -2.57% | 165.9만 |
|---|
| 2026.04.22 | ₩96,279 | ₩96,916 | ₩95,032 | ₩95,474 | -0.84% | 111.9만 |
|---|
| 2026.04.21 | ₩98,787 | ₩99,646 | ₩95,729 | ₩96,547 | -2.27% | 93.3만 |
|---|
| 2026.04.20 | ₩97,312 | ₩100,853 | ₩97,198 | ₩98,855 | +1.59% | 146.9만 |
|---|
| 2026.04.17 | ₩95,863 | ₩98,305 | ₩95,837 | ₩97,607 | +1.82% | 158.4만 |
|---|
| 2026.04.16 | ₩96,910 | ₩97,748 | ₩95,414 | ₩95,850 | -1.09% | 87.5만 |
|---|
| 2026.04.15 | ₩96,387 | ₩97,433 | ₩96,031 | ₩96,869 | +0.50% | 102.8만 |
|---|
| 2026.04.14 | ₩93,972 | ₩96,360 | ₩93,919 | ₩96,306 | +2.48% | 119.4만 |
|---|
| 2026.04.13 | ₩93,623 | ₩94,864 | ₩92,685 | ₩94,214 | +0.63% | 129.5만 |
|---|
| 2026.04.10 | ₩96,883 | ₩97,057 | ₩94,321 | ₩94,428 | -2.53% | 93만 |
|---|
| 2026.04.09 | ₩98,492 | ₩98,908 | ₩96,185 | ₩97,124 | -1.39% | 139.2만 |
|---|
| 2026.04.08 | ₩100,893 | ₩101,913 | ₩98,915 | ₩99,217 | -1.66% | 108만 |
|---|
| 2026.04.07 | ₩98,506 | ₩100,129 | ₩97,755 | ₩99,579 | +1.09% | 104.4만 |
|---|
| 2026.04.06 | ₩98,023 | ₩99,176 | ₩96,754 | ₩98,559 | +0.55% | 67.1만 |
|---|
| 2026.04.02 | ₩96,628 | ₩98,995 | ₩94,321 | ₩98,305 | +1.74% | 127.8만 |
|---|
| 2026.04.01 | ₩99,297 | ₩99,559 | ₩94,911 | ₩96,762 | -2.55% | 187.3만 |
|---|
| 2026.03.31 | ₩101,135 | ₩102,396 | ₩98,774 | ₩99,767 | -1.35% | 131.8만 |
|---|
| 2026.03.30 | ₩99,378 | ₩100,169 | ₩97,782 | ₩98,895 | -0.49% | 129.5만 |
|---|
| 2026.03.27 | ₩100,692 | ₩101,859 | ₩98,868 | ₩98,989 | -1.69% | 106.5만 |
|---|
| 2026.03.26 | ₩100,571 | ₩102,557 | ₩100,197 | ₩101,135 | +0.56% | 98.7만 |
|---|
| 2026.03.25 | ₩101,577 | ₩102,476 | ₩99,176 | ₩100,813 | -0.75% | 107.2만 |
|---|
| 2026.03.24 | ₩99,887 | ₩102,168 | ₩98,244 | ₩100,880 | +0.99% | 185.1만 |
|---|
| 2026.03.23 | ₩101,765 | ₩102,925 | ₩100,504 | ₩100,531 | -1.21% | 147.2만 |
|---|
| 2026.03.20 | ₩101,671 | ₩102,302 | ₩99,311 | ₩99,713 | -1.93% | 204.6만 |
|---|
| 2026.03.19 | ₩99,713 | ₩102,892 | ₩99,679 | ₩101,993 | +2.29% | 143.3만 |
|---|
| 2026.03.18 | ₩98,680 | ₩101,940 | ₩97,956 | ₩100,129 | +1.47% | 143.1만 |
|---|
| 2026.03.17 | ₩100,598 | ₩102,617 | ₩98,975 | ₩99,324 | -1.27% | 135.6만 |
|---|
| 2026.03.16 | ₩98,707 | ₩101,658 | ₩97,929 | ₩101,001 | +2.32% | 149.9만 |
|---|
| 2026.03.13 | ₩100,518 | ₩101,577 | ₩98,345 | ₩98,747 | -1.76% | 233.6만 |
|---|
| 2026.03.12 | ₩105,011 | ₩105,427 | ₩100,129 | ₩100,276 | -4.51% | 141만 |
|---|
| 2026.03.11 | ₩103,509 | ₩104,864 | ₩101,296 | ₩104,515 | +0.97% | 152.8만 |
|---|
| 2026.03.10 | ₩102,905 | ₩104,857 | ₩98,305 | ₩102,329 | -0.56% | 256.5만 |
|---|
| 2026.03.09 | ₩103,925 | ₩104,864 | ₩101,054 | ₩104,475 | +0.53% | 226.9만 |
|---|
| 2026.03.06 | ₩107,090 | ₩107,345 | ₩104,756 | ₩105,507 | -1.48% | 172.7만 |
|---|
| 2026.03.05 | ₩109,116 | ₩109,746 | ₩103,288 | ₩107,224 | -1.73% | 216.8만 |
|---|
| 2026.03.04 | ₩110,001 | ₩111,121 | ₩108,136 | ₩109,169 | -0.76% | 168.7만 |
|---|
| 2026.03.03 | ₩108,458 | ₩111,932 | ₩107,305 | ₩111,101 | +2.44% | 181.5만 |
|---|
| 2026.03.02 | ₩108,525 | ₩110,564 | ₩108,311 | ₩109,773 | +1.15% | 192.4만 |
|---|
| 2026.02.27 | ₩110,671 | ₩111,704 | ₩108,633 | ₩110,189 | -0.44% | 185.5만 |
|---|
| 2026.02.26 | ₩107,975 | ₩112,737 | ₩106,728 | ₩112,362 | +4.06% | 298.3만 |
|---|
| 2026.02.25 | ₩111,141 | ₩111,302 | ₩106,232 | ₩107,372 | -3.39% | 440.1만 |
|---|
| 2026.02.24 | ₩111,181 | ₩115,983 | ₩106,205 | ₩110,806 | -0.34% | 561.3만 |
|---|
| 2026.02.23 | ₩121,254 | ₩122,180 | ₩119,833 | ₩121,724 | +0.39% | 303.9만 |
|---|
| 2026.02.20 | ₩122,153 | ₩124,648 | ₩120,758 | ₩121,590 | -0.46% | 208.4만 |
|---|
| 2026.02.19 | ₩126,405 | ₩126,606 | ₩122,086 | ₩122,234 | -3.30% | 167.8만 |
|---|
| 2026.02.18 | ₩124,675 | ₩127,827 | ₩124,641 | ₩125,936 | +1.01% | 154만 |
|---|
| 2026.02.17 | ₩122,502 | ₩127,237 | ₩122,401 | ₩124,178 | +1.37% | 206.4만 |
|---|
| 2026.02.13 | ₩118,210 | ₩122,441 | ₩117,646 | ₩121,657 | +2.92% | 164.2만 |
|---|
| 2026.02.12 | ₩124,407 | ₩124,407 | ₩117,284 | ₩118,921 | -4.41% | 268.4만 |
|---|
| 2026.02.11 | ₩124,366 | ₩124,366 | ₩122,193 | ₩123,494 | -0.70% | 134만 |
|---|
| 2026.02.10 | ₩124,219 | ₩125,627 | ₩123,588 | ₩124,755 | +0.43% | 126.8만 |
|---|
| 2026.02.09 | ₩122,877 | ₩124,594 | ₩120,852 | ₩122,998 | +0.10% | 112.5만 |
|---|
| 2026.02.06 | ₩121,161 | ₩123,803 | ₩120,825 | ₩122,877 | +1.42% | 203.6만 |
|---|
| 2026.02.05 | ₩125,547 | ₩126,417 | ₩121,402 | ₩121,536 | -3.19% | 131.4만 |
|---|
| 2026.02.04 | ₩121,120 | ₩124,970 | ₩121,120 | ₩123,642 | +2.08% | 125.9만 |
|---|
| 2026.02.03 | ₩122,032 | ₩122,441 | ₩119,873 | ₩121,737 | -0.24% | 173.2만 |
|---|
| 2026.02.02 | ₩122,569 | ₩124,970 | ₩122,220 | ₩122,435 | -0.11% | 139.6만 |
|---|
| 2026.01.30 | ₩122,730 | ₩123,555 | ₩119,149 | ₩122,113 | -0.50% | 135.7만 |
|---|
| 2026.01.29 | ₩123,333 | ₩123,991 | ₩120,973 | ₩123,092 | -0.20% | 149.3만 |
|---|
| 2026.01.28 | ₩124,567 | ₩125,909 | ₩122,448 | ₩122,904 | -1.34% | 186.1만 |
|---|
| 2026.01.27 | ₩124,876 | ₩125,895 | ₩123,461 | ₩124,313 | -0.45% | 157만 |
|---|
| 2026.01.26 | ₩126,016 | ₩127,438 | ₩125,050 | ₩125,117 | -0.71% | 181.3만 |
|---|
| 2026.01.23 | ₩130,711 | ₩130,778 | ₩125,855 | ₩126,714 | -3.06% | 200.4만 |
|---|
| 2026.01.22 | ₩130,442 | ₩132,803 | ₩129,369 | ₩131,033 | +0.45% | 140.1만 |
|---|
| 2026.01.21 | ₩130,617 | ₩131,998 | ₩129,007 | ₩130,000 | -0.47% | 154.9만 |
|---|
| 2026.01.20 | ₩131,033 | ₩131,583 | ₩129,758 | ₩130,161 | -0.67% | 163.8만 |
|---|
| 2026.01.16 | ₩132,079 | ₩133,447 | ₩128,055 | ₩131,059 | -0.77% | 168.7만 |
|---|
| 2026.01.15 | ₩133,460 | ₩136,143 | ₩132,709 | ₩132,910 | -0.41% | 182.8만 |
|---|
| 2026.01.14 | ₩134,051 | ₩138,142 | ₩133,460 | ₩135,043 | +0.74% | 210.9만 |
|---|
| 2026.01.13 | ₩135,472 | ₩140,207 | ₩131,797 | ₩132,951 | -1.86% | 252.3만 |
|---|
| 2026.01.12 | ₩140,838 | ₩142,092 | ₩132,959 | ₩134,922 | -4.20% | 469.9만 |
|---|
| 2026.01.09 | ₩141,911 | ₩145,512 | ₩140,891 | ₩143,319 | +0.99% | 170.2만 |
|---|
| 2026.01.08 | ₩139,469 | ₩143,131 | ₩136,894 | ₩141,857 | +1.71% | 292만 |
|---|
| 2026.01.07 | ₩141,750 | ₩143,379 | ₩139,121 | ₩140,033 | -1.21% | 171.4만 |
|---|
| 2026.01.06 | ₩140,395 | ₩143,695 | ₩140,086 | ₩141,548 | +0.82% | 168.4만 |
|---|
| 2026.01.05 | ₩145,787 | ₩146,230 | ₩138,812 | ₩141,347 | -3.05% | 274.8만 |
|---|
| 2026.01.02 | ₩146,873 | ₩148,255 | ₩145,277 | ₩147,182 | +0.21% | 109.1만 |
|---|
| 2025.12.31 | ₩146,028 | ₩146,780 | ₩144,915 | ₩145,492 | -0.37% | 81.9만 |
|---|
| 2025.12.30 | ₩146,525 | ₩147,269 | ₩146,028 | ₩146,471 | -0.04% | 94.7만 |
|---|
| 2025.12.29 | ₩146,297 | ₩147,511 | ₩144,955 | ₩146,739 | +0.30% | 116.7만 |
|---|
| 2025.12.26 | ₩147,826 | ₩147,826 | ₩145,794 | ₩146,297 | -1.03% | 99.2만 |
|---|
| 2025.12.24 | ₩149,274 | ₩149,355 | ₩146,981 | ₩147,477 | -1.20% | 62.2만 |
|---|
| 2025.12.23 | ₩149,489 | ₩150,951 | ₩148,563 | ₩149,730 | +0.16% | 122.3만 |
|---|
| 2025.12.22 | ₩149,274 | ₩150,394 | ₩148,342 | ₩149,409 | +0.09% | 149.7만 |
|---|
| 2025.12.19 | ₩147,504 | ₩150,079 | ₩146,981 | ₩149,395 | +1.28% | 205만 |
|---|
| 2025.12.18 | ₩148,215 | ₩149,489 | ₩145,800 | ₩147,625 | -0.40% | 171.3만 |
|---|
| 2025.12.17 | ₩145,948 | ₩149,663 | ₩145,948 | ₩147,544 | +1.09% | 209.8만 |
|---|
| 2025.12.16 | ₩151,809 | ₩153,258 | ₩146,431 | ₩146,954 | -3.20% | 231만 |
|---|
| 2025.12.15 | ₩146,042 | ₩147,971 | ₩144,674 | ₩147,383 | +0.92% | 82.9만 |
|---|
| 2025.12.12 | ₩146,324 | ₩147,008 | ₩144,915 | ₩145,680 | -0.44% | 95만 |
|---|
| 2025.12.11 | ₩145,076 | ₩147,517 | ₩144,553 | ₩145,626 | +0.38% | 111.2만 |
|---|
| 2025.12.10 | ₩145,532 | ₩146,203 | ₩143,057 | ₩144,244 | -0.88% | 131.7만 |
|---|
| 2025.12.09 | ₩146,712 | ₩148,107 | ₩144,472 | ₩144,620 | -1.43% | 105.3만 |
|---|
| 2025.12.08 | ₩148,268 | ₩149,288 | ₩146,216 | ₩146,404 | -1.26% | 100.9만 |
|---|
| 2025.12.05 | ₩146,592 | ₩150,455 | ₩145,210 | ₩148,993 | +1.64% | 113.1만 |
|---|
| 2025.12.04 | ₩145,572 | ₩147,001 | ₩144,499 | ₩146,739 | +0.80% | 83만 |
|---|
| 2025.12.03 | ₩146,189 | ₩147,611 | ₩144,566 | ₩145,438 | -0.51% | 101.4만 |
|---|
| 2025.12.02 | ₩146,967 | ₩149,569 | ₩145,814 | ₩145,908 | -0.72% | 116.6만 |
|---|
| 2025.12.01 | ₩148,966 | ₩149,744 | ₩145,774 | ₩146,203 | -1.85% | 138.3만 |
|---|
| 2025.11.28 | ₩149,838 | ₩151,729 | ₩149,569 | ₩150,186 | +0.23% | 53.9만 |
|---|
| 2025.11.26 | ₩150,186 | ₩151,575 | ₩149,784 | ₩150,012 | -0.12% | 86.3만 |
|---|
| 2025.11.25 | ₩146,525 | ₩150,643 | ₩146,291 | ₩149,784 | +2.22% | 124.9만 |
|---|
| 2025.11.24 | ₩146,391 | ₩148,161 | ₩145,519 | ₩146,069 | -0.22% | 132만 |
|---|
| 2025.11.21 | ₩141,347 | ₩148,188 | ₩141,012 | ₩147,262 | +4.18% | 161.9만 |
|---|
| 2025.11.20 | ₩139,510 | ₩143,118 | ₩139,510 | ₩140,811 | +0.93% | 95.8만 |
|---|
| 2025.11.19 | ₩139,000 | ₩140,422 | ₩137,471 | ₩139,617 | +0.44% | 116만 |
|---|
| 2025.11.18 | ₩136,505 | ₩140,167 | ₩135,821 | ₩138,705 | +1.61% | 126.9만 |
|---|
| 2025.11.17 | ₩141,897 | ₩141,897 | ₩136,485 | ₩137,122 | -3.37% | 198.5만 |
|---|
| 2025.11.14 | ₩142,662 | ₩143,802 | ₩141,079 | ₩142,058 | -0.42% | 140.9만 |
|---|
| 2025.11.13 | ₩144,472 | ₩149,045 | ₩143,178 | ₩143,668 | -0.56% | 296.6만 |
|---|
| 2025.11.12 | ₩141,522 | ₩141,562 | ₩137,833 | ₩139,188 | -1.65% | 158.2만 |
|---|
| 2025.11.11 | ₩141,092 | ₩142,836 | ₩140,086 | ₩141,978 | +0.63% | 174만 |
|---|
| 2025.11.10 | ₩142,501 | ₩143,118 | ₩139,577 | ₩141,133 | -0.96% | 166만 |
|---|
| 2025.11.07 | ₩139,523 | ₩142,742 | ₩138,423 | ₩142,648 | +2.24% | 213.8만 |
|---|
| 2025.11.06 | ₩138,624 | ₩140,462 | ₩134,668 | ₩138,477 | -0.11% | 404.4만 |
|---|
| 2025.11.05 | ₩123,468 | ₩124,232 | ₩121,985 | ₩122,998 | -0.38% | 247.3만 |
|---|
| 2025.11.04 | ₩123,950 | ₩124,500 | ₩121,563 | ₩122,488 | -1.18% | 165.4만 |
|---|
| 2025.11.03 | ₩120,718 | ₩123,561 | ₩119,819 | ₩123,293 | +2.13% | 190.9만 |
|---|
| 2025.10.31 | ₩121,161 | ₩121,778 | ₩119,028 | ₩121,643 | +0.40% | 122.2만 |
|---|
| 2025.10.30 | ₩122,341 | ₩123,803 | ₩120,342 | ₩120,691 | -1.35% | 182.7만 |
|---|
| 2025.10.29 | ₩125,453 | ₩125,453 | ₩121,234 | ₩122,730 | -2.17% | 177.8만 |
|---|
| 2025.10.28 | ₩128,457 | ₩129,262 | ₩125,386 | ₩125,614 | -2.21% | 114만 |
|---|
| 2025.10.27 | ₩133,273 | ₩133,273 | ₩129,074 | ₩129,141 | -3.10% | 160.1만 |
|---|
| 2025.10.24 | ₩129,651 | ₩132,575 | ₩129,436 | ₩131,985 | +1.80% | 100.7만 |
|---|
| 2025.10.23 | ₩129,611 | ₩129,785 | ₩126,150 | ₩128,712 | -0.69% | 93.9만 |
|---|
| 2025.10.22 | ₩129,182 | ₩130,905 | ₩128,920 | ₩129,691 | +0.39% | 113.4만 |
|---|
| 2025.10.21 | ₩127,478 | ₩129,557 | ₩126,821 | ₩129,477 | +1.57% | 73.6만 |
|---|
| 2025.10.20 | ₩127,317 | ₩128,249 | ₩126,579 | ₩127,746 | +0.34% | 89.5만 |
|---|
| 2025.10.17 | ₩125,721 | ₩127,103 | ₩124,286 | ₩126,392 | +0.53% | 88.9만 |
|---|
| 2025.10.16 | ₩126,338 | ₩127,384 | ₩123,159 | ₩124,178 | -1.71% | 138.6만 |
|---|
| 2025.10.15 | ₩126,378 | ₩128,102 | ₩125,687 | ₩126,432 | +0.04% | 137.6만 |
|---|
| 2025.10.14 | ₩123,803 | ₩128,229 | ₩123,360 | ₩127,062 | +2.63% | 149.2만 |
|---|
| 2025.10.13 | ₩125,117 | ₩126,405 | ₩122,837 | ₩124,299 | -0.65% | 149.7만 |
|---|
| 2025.10.10 | ₩126,566 | ₩126,708 | ₩124,822 | ₩125,573 | -0.78% | 131.9만 |
|---|