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 | ₩56,470 | ₩64,652 | ₩54,907 | ₩64,357 | +13.97% | 1146.8만 |
| 2026.09.28–2026.10.02 | ₩56,838 | ₩57,784 | ₩53,988 | ₩56,885 | +0.08% | 1391.6만 |
| 2026.09.21–2026.09.25 | ₩66,449 | ₩66,449 | ₩53,519 | ₩57,248 | -13.85% | 2263만 |
| 2026.09.14–2026.09.18 | ₩68,568 | ₩70,017 | ₩65,845 | ₩66,382 | -3.19% | 1072만 |
| 2026.09.08–2026.09.11 | ₩68,568 | ₩69,279 | ₩65,121 | ₩68,072 | -0.72% | 740.4만 |
| 2026.08.31–2026.09.04 | ₩70,741 | ₩71,090 | ₩66,918 | ₩68,233 | -3.55% | 741.8만 |
| 2026.08.24–2026.08.28 | ₩72,646 | ₩74,269 | ₩69,226 | ₩71,533 | -1.53% | 764.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,629 |
| ₩73,129 |
| ₩67,106 |
| ₩72,700 |
| +7.50% |
| 942.1만 |
| 2026.08.10–2026.08.14 | ₩66,529 | ₩68,676 | ₩63,820 | ₩67,549 | +1.53% | 1237.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,543 | ₩76,992 | ₩67,026 | ₩67,079 | -11.20% | 1358만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,713 | ₩76,482 | ₩71,097 | ₩74,993 | +3.14% | 1074.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,090 | ₩75,377 | ₩70,979 | ₩71,734 | +0.91% | 889.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,474 | ₩71,834 | ₩66,979 | ₩70,232 | +2.57% | 861.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,674 | ₩71,814 | ₩67,361 | ₩68,850 | -2.58% | 612.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,130 | ₩73,062 | ₩68,702 | ₩71,694 | +0.79% | 683.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,534 | ₩72,431 | ₩67,737 | ₩70,741 | +1.74% | 888.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,367 | ₩71,264 | ₩66,167 | ₩71,063 | +3.94% | 936.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,321 | ₩70,158 | ₩66,516 | ₩68,421 | +1.63% | 948.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,023 | ₩72,700 | ₩67,321 | ₩67,978 | -4.29% | 986.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,676 | ₩72,941 | ₩67,978 | ₩71,774 | +4.51% | 733.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,111 | ₩73,813 | ₩65,939 | ₩69,816 | -0.42% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,245 | ₩71,747 | ₩60,608 | ₩70,607 | +15.29% | 2152.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,770 | ₩87,494 | ₩49,669 | ₩61,540 | -29.08% | 3438.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,114 | ₩94,684 | ₩85,053 | ₩87,695 | -5.82% | 906.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,313 | ₩100,854 | ₩90,968 | ₩93,383 | -4.04% | 615.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,624 | ₩98,305 | ₩92,685 | ₩97,608 | +4.26% | 597.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,024 | ₩101,913 | ₩94,322 | ₩94,429 | -3.67% | 511.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,378 | ₩102,396 | ₩94,322 | ₩98,305 | -1.08% | 576.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,766 | ₩102,926 | ₩98,245 | ₩98,989 | -2.73% | 644.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,708 | ₩102,893 | ₩97,930 | ₩99,714 | +1.02% | 776.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,925 | ₩105,428 | ₩98,305 | ₩98,748 | -4.98% | 1010.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,526 | ₩111,933 | ₩103,288 | ₩105,508 | -2.78% | 932만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,255 | ₩122,181 | ₩106,206 | ₩110,189 | -9.13% | 1789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,503 | ₩127,828 | ₩120,759 | ₩121,591 | -0.74% | 736.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,878 | ₩125,628 | ₩117,285 | ₩121,658 | -0.99% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,570 | ₩126,418 | ₩119,874 | ₩122,878 | +0.25% | 773.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,017 | ₩127,439 | ₩119,149 | ₩122,114 | -3.10% | 809.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,034 | ₩132,804 | ₩125,856 | ₩126,715 | -3.30% | 659.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,839 | ₩142,093 | ₩128,056 | ₩131,060 | -6.94% | 1284.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,788 | ₩146,231 | ₩136,895 | ₩143,320 | -1.69% | 1076.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,298 | ₩148,256 | ₩144,916 | ₩147,183 | +0.61% | 402.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,276 | ₩150,952 | ₩145,795 | ₩146,298 | -1.99% | 433.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩146,043 | ₩153,259 | ₩144,675 | ₩149,396 | +2.30% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,270 | ₩149,289 | ₩143,058 | ₩145,681 | -1.75% | 544.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,967 | ₩150,456 | ₩144,500 | ₩148,994 | +0.02% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,392 | ₩151,730 | ₩145,520 | ₩150,188 | +2.59% | 397.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,898 | ₩148,189 | ₩135,822 | ₩147,264 | +3.78% | 699만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,502 | ₩149,046 | ₩137,834 | ₩142,059 | -0.31% | 935.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,719 | ₩142,743 | ₩119,820 | ₩142,649 | +18.17% | 1221.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,274 | ₩133,274 | ₩119,029 | ₩121,644 | -8.73% | 756.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,318 | ₩132,576 | ₩126,151 | ₩131,986 | +3.67% | 471.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,118 | ₩128,230 | ₩122,838 | ₩126,393 | +1.02% | 663.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,567 | ₩126,709 | ₩124,823 | ₩125,574 | -0.78% | 131.9만 |
|---|