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 | ₩56,467 | ₩64,648 | ₩54,904 | ₩64,353 | +13.97% | 1146.8만 |
| 2026.09.28–2026.10.02 | ₩56,835 | ₩57,781 | ₩53,985 | ₩56,882 | +0.08% | 1391.6만 |
| 2026.09.21–2026.09.25 | ₩66,446 | ₩66,446 | ₩53,516 | ₩57,245 | -13.85% | 2263만 |
| 2026.09.14–2026.09.18 | ₩68,565 | ₩70,013 | ₩65,842 | ₩66,378 | -3.19% | 1072만 |
| 2026.09.08–2026.09.11 | ₩68,565 | ₩69,276 | ₩65,118 | ₩68,068 | -0.72% | 740.4만 |
| 2026.08.31–2026.09.04 | ₩70,738 | ₩71,086 | ₩66,915 | ₩68,229 | -3.55% | 741.8만 |
| 2026.08.24–2026.08.28 | ₩72,642 | ₩74,265 | ₩69,222 | ₩71,529 | -1.53% | 764.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,626 |
| ₩73,125 |
| ₩67,103 |
| ₩72,696 |
| +7.50% |
| 942.1만 |
| 2026.08.10–2026.08.14 | ₩66,526 | ₩68,672 | ₩63,817 | ₩67,545 | +1.53% | 1237.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,539 | ₩76,988 | ₩67,022 | ₩67,076 | -11.20% | 1358만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,709 | ₩76,478 | ₩71,093 | ₩74,989 | +3.14% | 1074.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,086 | ₩75,373 | ₩70,975 | ₩71,730 | +0.91% | 889.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,471 | ₩71,831 | ₩66,975 | ₩70,228 | +2.57% | 861.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,670 | ₩71,811 | ₩67,358 | ₩68,846 | -2.58% | 612.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,126 | ₩73,058 | ₩68,699 | ₩71,690 | +0.79% | 683.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,530 | ₩72,428 | ₩67,733 | ₩70,738 | +1.74% | 888.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,364 | ₩71,261 | ₩66,164 | ₩71,059 | +3.94% | 936.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,317 | ₩70,154 | ₩66,513 | ₩68,417 | +1.63% | 948.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,019 | ₩72,696 | ₩67,317 | ₩67,975 | -4.29% | 986.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,672 | ₩72,937 | ₩67,975 | ₩71,770 | +4.51% | 733.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,107 | ₩73,809 | ₩65,936 | ₩69,812 | -0.42% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,241 | ₩71,743 | ₩60,604 | ₩70,603 | +15.29% | 2152.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,765 | ₩87,490 | ₩49,666 | ₩61,537 | -29.08% | 3438.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,110 | ₩94,679 | ₩85,049 | ₩87,691 | -5.82% | 906.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,308 | ₩100,849 | ₩90,964 | ₩93,378 | -4.04% | 615.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,619 | ₩98,300 | ₩92,680 | ₩97,603 | +4.26% | 597.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,019 | ₩101,908 | ₩94,317 | ₩94,424 | -3.67% | 511.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,373 | ₩102,391 | ₩94,317 | ₩98,300 | -1.08% | 576.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,761 | ₩102,921 | ₩98,240 | ₩98,984 | -2.73% | 644.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,703 | ₩102,887 | ₩97,925 | ₩99,709 | +1.02% | 776.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,920 | ₩105,422 | ₩98,300 | ₩98,743 | -4.98% | 1010.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,521 | ₩111,927 | ₩103,283 | ₩105,503 | -2.78% | 932만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,249 | ₩122,174 | ₩106,200 | ₩110,184 | -9.13% | 1789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,496 | ₩127,821 | ₩120,753 | ₩121,584 | -0.74% | 736.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,872 | ₩125,621 | ₩117,279 | ₩121,651 | -0.99% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,563 | ₩126,411 | ₩119,868 | ₩122,872 | +0.25% | 773.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,010 | ₩127,432 | ₩119,143 | ₩122,107 | -3.10% | 809.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,027 | ₩132,797 | ₩125,849 | ₩126,708 | -3.30% | 659.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,831 | ₩142,085 | ₩128,049 | ₩131,054 | -6.94% | 1284.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,780 | ₩146,223 | ₩136,888 | ₩143,313 | -1.69% | 1076.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,290 | ₩148,248 | ₩144,909 | ₩147,175 | +0.61% | 402.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,268 | ₩150,944 | ₩145,787 | ₩146,290 | -1.99% | 433.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩146,035 | ₩153,251 | ₩144,667 | ₩149,388 | +2.30% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,262 | ₩149,281 | ₩143,051 | ₩145,673 | -1.75% | 544.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,959 | ₩150,448 | ₩144,493 | ₩148,986 | +0.02% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,384 | ₩151,722 | ₩145,512 | ₩150,180 | +2.59% | 397.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,891 | ₩148,181 | ₩135,815 | ₩147,256 | +3.78% | 699만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,494 | ₩149,038 | ₩137,827 | ₩142,052 | -0.31% | 935.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,713 | ₩142,736 | ₩119,814 | ₩142,642 | +18.17% | 1221.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,267 | ₩133,267 | ₩119,023 | ₩121,638 | -8.73% | 756.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,311 | ₩132,569 | ₩126,145 | ₩131,979 | +3.67% | 471.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,112 | ₩128,223 | ₩122,832 | ₩126,386 | +1.02% | 663.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,560 | ₩126,703 | ₩124,817 | ₩125,568 | -0.78% | 131.9만 |
|---|