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 | ₩56,435 | ₩64,612 | ₩54,873 | ₩64,317 | +13.97% | 1146.8만 |
| 2026.09.28–2026.10.02 | ₩56,804 | ₩57,749 | ₩53,955 | ₩56,851 | +0.08% | 1391.6만 |
| 2026.09.21–2026.09.25 | ₩66,408 | ₩66,408 | ₩53,486 | ₩57,213 | -13.85% | 2263만 |
| 2026.09.14–2026.09.18 | ₩68,526 | ₩69,974 | ₩65,805 | ₩66,341 | -3.19% | 1072만 |
| 2026.09.08–2026.09.11 | ₩68,526 | ₩69,237 | ₩65,081 | ₩68,030 | -0.72% | 740.4만 |
| 2026.08.31–2026.09.04 | ₩70,698 | ₩71,047 | ₩66,878 | ₩68,191 | -3.55% | 741.8만 |
| 2026.08.24–2026.08.28 | ₩72,601 | ₩74,223 | ₩69,183 | ₩71,489 | -1.53% | 764.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,588 |
| ₩73,084 |
| ₩67,065 |
| ₩72,655 |
| +7.50% |
| 942.1만 |
| 2026.08.10–2026.08.14 | ₩66,489 | ₩68,634 | ₩63,781 | ₩67,508 | +1.53% | 1237.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,497 | ₩76,945 | ₩66,985 | ₩67,038 | -11.20% | 1358만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,669 | ₩76,435 | ₩71,053 | ₩74,947 | +3.14% | 1074.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,047 | ₩75,331 | ₩70,935 | ₩71,690 | +0.91% | 889.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,433 | ₩71,790 | ₩66,938 | ₩70,189 | +2.57% | 861.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,631 | ₩71,770 | ₩67,320 | ₩68,808 | -2.58% | 612.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,087 | ₩73,017 | ₩68,660 | ₩71,650 | +0.79% | 683.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,492 | ₩72,387 | ₩67,695 | ₩70,698 | +1.74% | 888.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,325 | ₩71,221 | ₩66,127 | ₩71,020 | +3.94% | 936.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,280 | ₩70,115 | ₩66,475 | ₩68,379 | +1.63% | 948.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,979 | ₩72,655 | ₩67,280 | ₩67,937 | -4.29% | 986.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,634 | ₩72,896 | ₩67,937 | ₩71,730 | +4.51% | 733.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,068 | ₩73,768 | ₩65,899 | ₩69,773 | -0.42% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,207 | ₩71,703 | ₩60,570 | ₩70,564 | +15.29% | 2152.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,717 | ₩87,441 | ₩49,639 | ₩61,502 | -29.08% | 3438.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,058 | ₩94,626 | ₩85,001 | ₩87,642 | -5.82% | 906.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,253 | ₩100,792 | ₩90,913 | ₩93,326 | -4.04% | 615.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,567 | ₩98,245 | ₩92,629 | ₩97,548 | +4.26% | 597.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,964 | ₩101,851 | ₩94,264 | ₩94,371 | -3.67% | 511.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,318 | ₩102,334 | ₩94,264 | ₩98,245 | -1.08% | 576.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,704 | ₩102,863 | ₩98,185 | ₩98,929 | -2.73% | 644.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,647 | ₩102,830 | ₩97,870 | ₩99,653 | +1.02% | 776.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,862 | ₩105,363 | ₩98,245 | ₩98,688 | -4.98% | 1010.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,460 | ₩111,865 | ₩103,225 | ₩105,444 | -2.78% | 932만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,181 | ₩122,106 | ₩106,141 | ₩110,122 | -9.13% | 1789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,428 | ₩127,750 | ₩120,685 | ₩121,516 | -0.74% | 736.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,803 | ₩125,551 | ₩117,213 | ₩121,583 | -0.99% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,495 | ₩126,341 | ₩119,800 | ₩122,803 | +0.25% | 773.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,940 | ₩127,361 | ₩119,077 | ₩122,039 | -3.10% | 809.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,953 | ₩132,723 | ₩125,779 | ₩126,637 | -3.30% | 659.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,753 | ₩142,006 | ₩127,978 | ₩130,980 | -6.94% | 1284.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,699 | ₩146,141 | ₩136,811 | ₩143,232 | -1.69% | 1076.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,208 | ₩148,165 | ₩144,828 | ₩147,093 | +0.61% | 402.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,184 | ₩150,860 | ₩145,706 | ₩146,208 | -1.99% | 433.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩145,954 | ₩153,166 | ₩144,586 | ₩149,305 | +2.30% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,179 | ₩149,198 | ₩142,971 | ₩145,592 | -1.75% | 544.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,876 | ₩150,364 | ₩144,412 | ₩148,903 | +0.02% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,302 | ₩151,637 | ₩145,431 | ₩150,096 | +2.59% | 397.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,811 | ₩148,098 | ₩135,739 | ₩147,173 | +3.78% | 699만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,415 | ₩148,955 | ₩137,750 | ₩141,972 | -0.31% | 935.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,645 | ₩142,656 | ₩119,747 | ₩142,562 | +18.17% | 1221.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,192 | ₩133,192 | ₩118,956 | ₩121,570 | -8.73% | 756.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,240 | ₩132,495 | ₩126,074 | ₩131,905 | +3.67% | 471.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,042 | ₩128,152 | ₩122,763 | ₩126,315 | +1.02% | 663.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,490 | ₩126,632 | ₩124,747 | ₩125,498 | -0.78% | 131.9만 |
|---|