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 | ₩59,926 | ₩64,589 | ₩59,926 | ₩64,294 | +7.29% | 313.4만 |
| 2026.10.08 | ₩57,460 | ₩59,041 | ₩57,380 | ₩59,001 | +2.68% | 250.8만 |
| 2026.10.07 | ₩56,535 | ₩58,110 | ₩56,281 | ₩57,741 | +2.13% | 173.4만 |
| 2026.10.06 | ₩56,174 | ₩57,380 | ₩55,959 | ₩56,616 | +0.79% | 188.1만 |
| 2026.10.05 | ₩56,415 | ₩56,964 | ₩54,854 | ₩56,375 | -0.07% | 221만 |
| 2026.10.02 | ₩56,388 | ₩57,728 | ₩55,966 | ₩56,830 | +0.78% | 171.4만 |
| 2026.10.01 | ₩56,937 | ₩57,581 | ₩55,262 | ₩56,080 | -1.51% | 215.2만 |
| 2026.09.30 | ₩54,807 | ₩57,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,576 |
| +3.23% |
| 398.8만 |
| 2026.09.29 | ₩54,418 | ₩54,901 | ₩53,936 | ₩54,592 | +0.32% | 245.7만 |
|---|
| 2026.09.28 | ₩56,783 | ₩56,951 | ₩53,936 | ₩54,271 | -4.42% | 360.5만 |
|---|
| 2026.09.25 | ₩56,241 | ₩57,835 | ₩54,579 | ₩57,192 | +1.69% | 362.5만 |
|---|
| 2026.09.24 | ₩55,624 | ₩56,401 | ₩53,467 | ₩54,566 | -1.90% | 332.2만 |
|---|
| 2026.09.23 | ₩57,205 | ₩57,259 | ₩54,351 | ₩54,941 | -3.96% | 544만 |
|---|
| 2026.09.22 | ₩64,629 | ₩64,763 | ₩56,001 | ₩57,085 | -11.67% | 746.1만 |
|---|
| 2026.09.21 | ₩66,385 | ₩66,385 | ₩62,646 | ₩63,048 | -5.03% | 278.2만 |
|---|
| 2026.09.18 | ₩66,827 | ₩67,792 | ₩65,782 | ₩66,318 | -0.76% | 383.4만 |
|---|
| 2026.09.17 | ₩67,510 | ₩69,125 | ₩66,586 | ₩66,880 | -0.93% | 180만 |
|---|
| 2026.09.16 | ₩67,577 | ₩68,341 | ₩66,318 | ₩67,028 | -0.81% | 206.6만 |
|---|
| 2026.09.15 | ₩68,140 | ₩68,743 | ₩66,371 | ₩68,086 | -0.08% | 136.1만 |
|---|
| 2026.09.14 | ₩68,502 | ₩69,949 | ₩67,671 | ₩68,555 | +0.08% | 165.9만 |
|---|
| 2026.09.11 | ₩68,341 | ₩68,857 | ₩67,349 | ₩68,006 | -0.49% | 145.9만 |
|---|
| 2026.09.10 | ₩66,760 | ₩67,215 | ₩65,761 | ₩66,974 | +0.32% | 202.4만 |
|---|
| 2026.09.09 | ₩66,023 | ₩67,001 | ₩65,058 | ₩66,840 | +1.24% | 237.2만 |
|---|
| 2026.09.08 | ₩68,502 | ₩69,212 | ₩66,720 | ₩66,840 | -2.43% | 154.8만 |
|---|
| 2026.09.04 | ₩68,636 | ₩68,931 | ₩67,577 | ₩68,167 | -0.68% | 113만 |
|---|
| 2026.09.03 | ₩69,869 | ₩70,257 | ₩68,395 | ₩69,011 | -1.23% | 100.9만 |
|---|
| 2026.09.02 | ₩67,979 | ₩70,291 | ₩67,617 | ₩69,252 | +1.87% | 130.5만 |
|---|
| 2026.09.01 | ₩68,033 | ₩68,750 | ₩66,854 | ₩67,631 | -0.59% | 153.5만 |
|---|
| 2026.08.31 | ₩70,673 | ₩71,021 | ₩68,971 | ₩69,145 | -2.16% | 244만 |
|---|
| 2026.08.28 | ₩69,359 | ₩71,812 | ₩69,359 | ₩71,463 | +3.03% | 151.6만 |
|---|
| 2026.08.27 | ₩70,271 | ₩71,490 | ₩69,266 | ₩69,279 | -1.41% | 164.9만 |
|---|
| 2026.08.26 | ₩69,601 | ₩72,066 | ₩69,601 | ₩71,410 | +2.60% | 131.9만 |
|---|
| 2026.08.25 | ₩71,919 | ₩72,535 | ₩69,158 | ₩70,405 | -2.11% | 161.9만 |
|---|
| 2026.08.24 | ₩72,575 | ₩74,197 | ₩71,865 | ₩72,173 | -0.55% | 154.5만 |
|---|
| 2026.08.21 | ₩71,410 | ₩73,058 | ₩71,302 | ₩72,629 | +1.71% | 170.8만 |
|---|
| 2026.08.20 | ₩72,106 | ₩72,133 | ₩70,565 | ₩71,182 | -1.28% | 137.1만 |
|---|
| 2026.08.19 | ₩72,589 | ₩72,589 | ₩70,204 | ₩72,294 | -0.41% | 173.8만 |
|---|
| 2026.08.18 | ₩69,292 | ₩72,082 | ₩68,421 | ₩71,503 | +3.19% | 234.8만 |
|---|
| 2026.08.17 | ₩67,564 | ₩70,686 | ₩67,041 | ₩67,845 | +0.42% | 225.6만 |
|---|
| 2026.08.14 | ₩65,862 | ₩68,609 | ₩65,862 | ₩67,483 | +2.46% | 145.2만 |
|---|
| 2026.08.13 | ₩64,321 | ₩65,956 | ₩63,758 | ₩65,795 | +2.29% | 305.7만 |
|---|
| 2026.08.12 | ₩65,380 | ₩65,393 | ₩63,986 | ₩64,669 | -1.09% | 164만 |
|---|
| 2026.08.11 | ₩65,232 | ₩65,956 | ₩63,926 | ₩64,214 | -1.56% | 300.5만 |
|---|
| 2026.08.10 | ₩66,465 | ₩66,867 | ₩64,870 | ₩65,607 | -1.29% | 321.9만 |
|---|
| 2026.08.07 | ₩69,051 | ₩69,078 | ₩66,961 | ₩67,014 | -2.95% | 290.4만 |
|---|
| 2026.08.06 | ₩74,371 | ₩75,390 | ₩68,515 | ₩68,622 | -7.73% | 523.8만 |
|---|
| 2026.08.05 | ₩75,229 | ₩76,301 | ₩74,559 | ₩75,832 | +0.80% | 235.7만 |
|---|
| 2026.08.04 | ₩74,666 | ₩75,309 | ₩73,366 | ₩75,001 | +0.45% | 142.1만 |
|---|
| 2026.08.03 | ₩75,470 | ₩76,917 | ₩75,068 | ₩75,349 | -0.16% | 166만 |
|---|
| 2026.07.31 | ₩75,349 | ₩75,550 | ₩73,969 | ₩74,921 | -0.57% | 122.1만 |
|---|
| 2026.07.30 | ₩74,210 | ₩75,202 | ₩72,468 | ₩75,014 | +1.08% | 172.3만 |
|---|
| 2026.07.29 | ₩74,921 | ₩76,408 | ₩73,889 | ₩75,296 | +0.50% | 203.2만 |
|---|
| 2026.07.28 | ₩73,661 | ₩75,376 | ₩72,790 | ₩74,961 | +1.76% | 249.1만 |
|---|
| 2026.07.27 | ₩72,642 | ₩73,232 | ₩71,028 | ₩72,656 | +0.02% | 327.6만 |
|---|
| 2026.07.24 | ₩73,487 | ₩73,889 | ₩71,463 | ₩71,664 | -2.48% | 176.3만 |
|---|
| 2026.07.23 | ₩72,147 | ₩73,018 | ₩71,229 | ₩72,669 | +0.72% | 140.1만 |
|---|
| 2026.07.22 | ₩71,195 | ₩73,594 | ₩70,910 | ₩72,428 | +1.73% | 141만 |
|---|
| 2026.07.21 | ₩74,371 | ₩75,304 | ₩72,696 | ₩73,808 | -0.76% | 165.6만 |
|---|
| 2026.07.20 | ₩71,021 | ₩75,282 | ₩71,021 | ₩74,036 | +4.25% | 266.2만 |
|---|
| 2026.07.17 | ₩70,807 | ₩71,765 | ₩69,788 | ₩70,163 | -0.91% | 167.5만 |
|---|
| 2026.07.16 | ₩70,056 | ₩71,597 | ₩69,815 | ₩70,860 | +1.15% | 160.9만 |
|---|
| 2026.07.15 | ₩68,019 | ₩70,271 | ₩67,242 | ₩70,003 | +2.92% | 212.2만 |
|---|
| 2026.07.14 | ₩67,470 | ₩68,703 | ₩66,914 | ₩68,207 | +1.09% | 168.8만 |
|---|
| 2026.07.13 | ₩68,408 | ₩69,279 | ₩67,597 | ₩67,671 | -1.08% | 152만 |
|---|
| 2026.07.10 | ₩69,453 | ₩69,976 | ₩68,395 | ₩68,783 | -0.96% | 102.4만 |
|---|
| 2026.07.09 | ₩68,368 | ₩69,292 | ₩67,296 | ₩68,850 | +0.71% | 141.1만 |
|---|
| 2026.07.08 | ₩69,212 | ₩69,654 | ₩68,180 | ₩69,266 | +0.08% | 122.7만 |
|---|
| 2026.07.07 | ₩71,021 | ₩71,745 | ₩69,735 | ₩70,083 | -1.32% | 122.2만 |
|---|
| 2026.07.06 | ₩70,606 | ₩70,994 | ₩69,038 | ₩70,244 | -0.51% | 123.7만 |
|---|
| 2026.07.02 | ₩71,986 | ₩72,991 | ₩70,874 | ₩71,624 | -0.50% | 176만 |
|---|
| 2026.07.01 | ₩70,565 | ₩71,329 | ₩69,266 | ₩70,606 | +0.06% | 202.5만 |
|---|
| 2026.06.30 | ₩69,292 | ₩70,338 | ₩68,636 | ₩69,909 | +0.89% | 129.6만 |
|---|
| 2026.06.29 | ₩71,061 | ₩71,450 | ₩69,078 | ₩69,118 | -2.73% | 175.3만 |
|---|
| 2026.06.26 | ₩69,869 | ₩71,570 | ₩69,527 | ₩70,673 | +1.15% | 203.3만 |
|---|
| 2026.06.25 | ₩71,048 | ₩71,564 | ₩68,234 | ₩69,601 | -2.04% | 179.6만 |
|---|
| 2026.06.24 | ₩69,949 | ₩72,361 | ₩69,728 | ₩72,173 | +3.18% | 178.2만 |
|---|
| 2026.06.23 | ₩67,966 | ₩69,748 | ₩67,671 | ₩69,467 | +2.21% | 123.2만 |
|---|
| 2026.06.22 | ₩69,467 | ₩70,083 | ₩68,140 | ₩68,421 | -1.50% | 204.5만 |
|---|
| 2026.06.18 | ₩68,261 | ₩71,195 | ₩67,189 | ₩70,994 | +4.00% | 338.4만 |
|---|
| 2026.06.17 | ₩66,988 | ₩68,609 | ₩66,431 | ₩67,282 | +0.44% | 181.9만 |
|---|
| 2026.06.16 | ₩67,135 | ₩68,234 | ₩66,103 | ₩67,430 | +0.44% | 195.7만 |
|---|
| 2026.06.15 | ₩68,301 | ₩69,292 | ₩66,813 | ₩66,974 | -1.94% | 220.5만 |
|---|
| 2026.06.12 | ₩68,716 | ₩69,601 | ₩67,885 | ₩68,354 | -0.53% | 176.7만 |
|---|
| 2026.06.11 | ₩67,269 | ₩69,145 | ₩66,612 | ₩68,984 | +2.55% | 157.9만 |
|---|
| 2026.06.10 | ₩68,783 | ₩69,259 | ₩67,416 | ₩67,805 | -1.42% | 173.5만 |
|---|
| 2026.06.09 | ₩67,872 | ₩69,547 | ₩67,135 | ₩68,287 | +0.61% | 232.5만 |
|---|
| 2026.06.08 | ₩67,256 | ₩70,090 | ₩66,452 | ₩67,979 | +1.08% | 207.8만 |
|---|
| 2026.06.05 | ₩67,805 | ₩70,847 | ₩67,256 | ₩67,912 | +0.16% | 161.1만 |
|---|
| 2026.06.04 | ₩70,271 | ₩70,565 | ₩68,220 | ₩68,783 | -2.12% | 178.1만 |
|---|
| 2026.06.03 | ₩70,699 | ₩70,713 | ₩67,899 | ₩69,051 | -2.33% | 254.2만 |
|---|
| 2026.06.02 | ₩70,954 | ₩72,629 | ₩69,507 | ₩71,436 | +0.68% | 183.3만 |
|---|
| 2026.06.01 | ₩70,954 | ₩71,289 | ₩69,225 | ₩70,860 | -0.13% | 209.6만 |
|---|
| 2026.05.29 | ₩70,793 | ₩72,870 | ₩70,351 | ₩71,704 | +1.29% | 198.9만 |
|---|
| 2026.05.28 | ₩69,359 | ₩71,517 | ₩68,689 | ₩70,887 | +2.20% | 142.3만 |
|---|
| 2026.05.27 | ₩70,311 | ₩71,503 | ₩69,266 | ₩69,668 | -0.91% | 184.5만 |
|---|
| 2026.05.26 | ₩68,609 | ₩71,075 | ₩67,912 | ₩70,445 | +2.68% | 207.6만 |
|---|
| 2026.05.22 | ₩67,832 | ₩69,976 | ₩67,798 | ₩69,748 | +2.82% | 184.7만 |
|---|
| 2026.05.21 | ₩67,001 | ₩68,569 | ₩65,875 | ₩67,644 | +0.96% | 275.4만 |
|---|
| 2026.05.20 | ₩69,426 | ₩69,689 | ₩66,492 | ₩67,323 | -3.03% | 276.2만 |
|---|
| 2026.05.19 | ₩72,703 | ₩73,741 | ₩68,716 | ₩69,212 | -4.80% | 398.9만 |
|---|
| 2026.05.18 | ₩70,043 | ₩72,629 | ₩69,413 | ₩72,535 | +3.56% | 313.1만 |
|---|
| 2026.05.15 | ₩69,681 | ₩71,678 | ₩68,797 | ₩70,539 | +1.23% | 326.5만 |
|---|
| 2026.05.14 | ₩68,261 | ₩71,222 | ₩67,611 | ₩69,011 | +1.10% | 332.4만 |
|---|
| 2026.05.13 | ₩65,795 | ₩67,885 | ₩64,348 | ₩67,792 | +3.03% | 352.3만 |
|---|
| 2026.05.12 | ₩66,385 | ₩69,158 | ₩65,996 | ₩66,318 | -0.10% | 609.1만 |
|---|
| 2026.05.11 | ₩61,185 | ₩65,085 | ₩60,549 | ₩64,857 | +6.00% | 532.4만 |
|---|
| 2026.05.08 | ₩56,978 | ₩62,311 | ₩55,611 | ₩61,480 | +7.90% | 762.9만 |
|---|
| 2026.05.07 | ₩60,073 | ₩60,301 | ₩49,621 | ₩58,974 | -1.83% | 1724.6만 |
|---|
| 2026.05.06 | ₩86,177 | ₩87,410 | ₩85,533 | ₩85,708 | -0.54% | 396만 |
|---|
| 2026.05.05 | ₩84,930 | ₩87,195 | ₩84,930 | ₩86,177 | +1.47% | 313.4만 |
|---|
| 2026.05.04 | ₩86,686 | ₩87,275 | ₩83,597 | ₩84,810 | -2.16% | 241.8만 |
|---|
| 2026.05.01 | ₩90,679 | ₩91,751 | ₩87,530 | ₩87,611 | -3.38% | 153.2만 |
|---|
| 2026.04.30 | ₩85,761 | ₩89,353 | ₩85,761 | ₩89,339 | +4.17% | 193.8만 |
|---|
| 2026.04.29 | ₩85,788 | ₩87,007 | ₩84,971 | ₩86,016 | +0.27% | 155만 |
|---|
| 2026.04.28 | ₩89,781 | ₩90,719 | ₩85,600 | ₩86,378 | -3.79% | 258.9만 |
|---|
| 2026.04.27 | ₩93,024 | ₩94,592 | ₩89,145 | ₩89,205 | -4.11% | 145.7만 |
|---|
| 2026.04.24 | ₩92,823 | ₩93,493 | ₩91,470 | ₩93,292 | +0.51% | 97.2만 |
|---|
| 2026.04.23 | ₩95,061 | ₩95,235 | ₩90,880 | ₩92,622 | -2.57% | 165.9만 |
|---|
| 2026.04.22 | ₩96,187 | ₩96,823 | ₩94,940 | ₩95,383 | -0.84% | 111.9만 |
|---|
| 2026.04.21 | ₩98,692 | ₩99,550 | ₩95,637 | ₩96,455 | -2.27% | 93.3만 |
|---|
| 2026.04.20 | ₩97,218 | ₩100,756 | ₩97,105 | ₩98,759 | +1.59% | 146.9만 |
|---|
| 2026.04.17 | ₩95,771 | ₩98,210 | ₩95,744 | ₩97,513 | +1.82% | 158.4만 |
|---|
| 2026.04.16 | ₩96,816 | ₩97,654 | ₩95,322 | ₩95,758 | -1.09% | 87.5만 |
|---|
| 2026.04.15 | ₩96,294 | ₩97,339 | ₩95,939 | ₩96,776 | +0.50% | 102.8만 |
|---|
| 2026.04.14 | ₩93,882 | ₩96,267 | ₩93,828 | ₩96,213 | +2.48% | 119.4만 |
|---|
| 2026.04.13 | ₩93,533 | ₩94,773 | ₩92,595 | ₩94,123 | +0.63% | 129.5만 |
|---|
| 2026.04.10 | ₩96,790 | ₩96,964 | ₩94,230 | ₩94,337 | -2.53% | 93만 |
|---|
| 2026.04.09 | ₩98,398 | ₩98,813 | ₩96,093 | ₩97,031 | -1.39% | 139.2만 |
|---|
| 2026.04.08 | ₩100,796 | ₩101,815 | ₩98,820 | ₩99,121 | -1.66% | 108만 |
|---|
| 2026.04.07 | ₩98,411 | ₩100,032 | ₩97,661 | ₩99,483 | +1.09% | 104.4만 |
|---|
| 2026.04.06 | ₩97,929 | ₩99,081 | ₩96,661 | ₩98,465 | +0.55% | 67.1만 |
|---|
| 2026.04.02 | ₩96,535 | ₩98,900 | ₩94,230 | ₩98,210 | +1.74% | 127.8만 |
|---|
| 2026.04.01 | ₩99,202 | ₩99,463 | ₩94,820 | ₩96,669 | -2.55% | 187.3만 |
|---|
| 2026.03.31 | ₩101,038 | ₩102,297 | ₩98,679 | ₩99,671 | -1.35% | 131.8만 |
|---|
| 2026.03.30 | ₩99,282 | ₩100,073 | ₩97,687 | ₩98,800 | -0.49% | 129.5만 |
|---|
| 2026.03.27 | ₩100,595 | ₩101,761 | ₩98,773 | ₩98,893 | -1.69% | 106.5만 |
|---|
| 2026.03.26 | ₩100,475 | ₩102,458 | ₩100,101 | ₩101,038 | +0.56% | 98.7만 |
|---|
| 2026.03.25 | ₩101,480 | ₩102,378 | ₩99,081 | ₩100,716 | -0.75% | 107.2만 |
|---|
| 2026.03.24 | ₩99,791 | ₩102,069 | ₩98,150 | ₩100,783 | +0.99% | 185.1만 |
|---|
| 2026.03.23 | ₩101,667 | ₩102,826 | ₩100,408 | ₩100,434 | -1.21% | 147.2만 |
|---|
| 2026.03.20 | ₩101,574 | ₩102,203 | ₩99,215 | ₩99,617 | -1.93% | 204.6만 |
|---|
| 2026.03.19 | ₩99,617 | ₩102,793 | ₩99,584 | ₩101,895 | +2.29% | 143.3만 |
|---|
| 2026.03.18 | ₩98,585 | ₩101,842 | ₩97,862 | ₩100,032 | +1.47% | 143.1만 |
|---|
| 2026.03.17 | ₩100,502 | ₩102,518 | ₩98,880 | ₩99,228 | -1.27% | 135.6만 |
|---|
| 2026.03.16 | ₩98,612 | ₩101,560 | ₩97,835 | ₩100,904 | +2.32% | 149.9만 |
|---|
| 2026.03.13 | ₩100,421 | ₩101,480 | ₩98,250 | ₩98,652 | -1.76% | 233.6만 |
|---|
| 2026.03.12 | ₩104,910 | ₩105,326 | ₩100,032 | ₩100,180 | -4.51% | 141만 |
|---|
| 2026.03.11 | ₩103,409 | ₩104,763 | ₩101,198 | ₩104,414 | +0.97% | 152.8만 |
|---|
| 2026.03.10 | ₩102,806 | ₩104,756 | ₩98,210 | ₩102,230 | -0.56% | 256.5만 |
|---|
| 2026.03.09 | ₩103,825 | ₩104,763 | ₩100,957 | ₩104,374 | +0.53% | 226.9만 |
|---|
| 2026.03.06 | ₩106,987 | ₩107,242 | ₩104,656 | ₩105,406 | -1.48% | 172.7만 |
|---|
| 2026.03.05 | ₩109,011 | ₩109,640 | ₩103,188 | ₩107,121 | -1.73% | 216.8만 |
|---|
| 2026.03.04 | ₩109,895 | ₩111,014 | ₩108,032 | ₩109,064 | -0.76% | 168.7만 |
|---|
| 2026.03.03 | ₩108,354 | ₩111,825 | ₩107,202 | ₩110,994 | +2.44% | 181.5만 |
|---|
| 2026.03.02 | ₩108,421 | ₩110,458 | ₩108,207 | ₩109,667 | +1.15% | 192.4만 |
|---|
| 2026.02.27 | ₩110,565 | ₩111,597 | ₩108,528 | ₩110,083 | -0.44% | 185.5만 |
|---|
| 2026.02.26 | ₩107,872 | ₩112,629 | ₩106,625 | ₩112,253 | +4.06% | 298.3만 |
|---|
| 2026.02.25 | ₩111,034 | ₩111,195 | ₩106,130 | ₩107,269 | -3.39% | 440.1만 |
|---|
| 2026.02.24 | ₩111,074 | ₩115,872 | ₩106,103 | ₩110,699 | -0.34% | 561.3만 |
|---|
| 2026.02.23 | ₩121,138 | ₩122,062 | ₩119,717 | ₩121,607 | +0.39% | 303.9만 |
|---|
| 2026.02.20 | ₩122,036 | ₩124,528 | ₩120,642 | ₩121,473 | -0.46% | 208.4만 |
|---|
| 2026.02.19 | ₩126,283 | ₩126,484 | ₩121,969 | ₩122,116 | -3.30% | 167.8만 |
|---|
| 2026.02.18 | ₩124,555 | ₩127,704 | ₩124,521 | ₩125,814 | +1.01% | 154만 |
|---|
| 2026.02.17 | ₩122,384 | ₩127,114 | ₩122,284 | ₩124,059 | +1.37% | 206.4만 |
|---|
| 2026.02.13 | ₩118,096 | ₩122,324 | ₩117,533 | ₩121,540 | +2.92% | 164.2만 |
|---|
| 2026.02.12 | ₩124,287 | ₩124,287 | ₩117,171 | ₩118,806 | -4.41% | 268.4만 |
|---|
| 2026.02.11 | ₩124,247 | ₩124,247 | ₩122,076 | ₩123,376 | -0.70% | 134만 |
|---|
| 2026.02.10 | ₩124,099 | ₩125,506 | ₩123,469 | ₩124,635 | +0.43% | 126.8만 |
|---|
| 2026.02.09 | ₩122,759 | ₩124,474 | ₩120,736 | ₩122,880 | +0.10% | 112.5만 |
|---|
| 2026.02.06 | ₩121,044 | ₩123,684 | ₩120,709 | ₩122,759 | +1.42% | 203.6만 |
|---|
| 2026.02.05 | ₩125,426 | ₩126,296 | ₩121,285 | ₩121,419 | -3.19% | 131.4만 |
|---|
| 2026.02.04 | ₩121,004 | ₩124,850 | ₩121,004 | ₩123,523 | +2.08% | 125.9만 |
|---|
| 2026.02.03 | ₩121,915 | ₩122,324 | ₩119,758 | ₩121,620 | -0.24% | 173.2만 |
|---|
| 2026.02.02 | ₩122,451 | ₩124,850 | ₩122,103 | ₩122,317 | -0.11% | 139.6만 |
|---|
| 2026.01.30 | ₩122,612 | ₩123,436 | ₩119,034 | ₩121,995 | -0.50% | 135.7만 |
|---|
| 2026.01.29 | ₩123,215 | ₩123,871 | ₩120,856 | ₩122,974 | -0.20% | 149.3만 |
|---|
| 2026.01.28 | ₩124,448 | ₩125,788 | ₩122,330 | ₩122,786 | -1.34% | 186.1만 |
|---|
| 2026.01.27 | ₩124,756 | ₩125,774 | ₩123,342 | ₩124,193 | -0.45% | 157만 |
|---|
| 2026.01.26 | ₩125,895 | ₩127,315 | ₩124,930 | ₩124,997 | -0.71% | 181.3만 |
|---|
| 2026.01.23 | ₩130,585 | ₩130,652 | ₩125,734 | ₩126,592 | -3.06% | 200.4만 |
|---|
| 2026.01.22 | ₩130,317 | ₩132,675 | ₩129,245 | ₩130,907 | +0.45% | 140.1만 |
|---|
| 2026.01.21 | ₩130,491 | ₩131,871 | ₩128,883 | ₩129,875 | -0.47% | 154.9만 |
|---|
| 2026.01.20 | ₩130,907 | ₩131,456 | ₩129,634 | ₩130,036 | -0.67% | 163.8만 |
|---|
| 2026.01.16 | ₩131,952 | ₩133,319 | ₩127,932 | ₩130,933 | -0.77% | 168.7만 |
|---|
| 2026.01.15 | ₩133,332 | ₩136,012 | ₩132,582 | ₩132,783 | -0.41% | 182.8만 |
|---|
| 2026.01.14 | ₩133,922 | ₩138,009 | ₩133,332 | ₩134,913 | +0.74% | 210.9만 |
|---|
| 2026.01.13 | ₩135,342 | ₩140,072 | ₩131,670 | ₩132,823 | -1.86% | 252.3만 |
|---|
| 2026.01.12 | ₩140,702 | ₩141,955 | ₩132,831 | ₩134,793 | -4.20% | 469.9만 |
|---|
| 2026.01.09 | ₩141,774 | ₩145,372 | ₩140,756 | ₩143,181 | +0.99% | 170.2만 |
|---|
| 2026.01.08 | ₩139,335 | ₩142,994 | ₩136,762 | ₩141,721 | +1.71% | 292만 |
|---|
| 2026.01.07 | ₩141,613 | ₩143,241 | ₩138,987 | ₩139,898 | -1.21% | 171.4만 |
|---|
| 2026.01.06 | ₩140,260 | ₩143,556 | ₩139,952 | ₩141,412 | +0.82% | 168.4만 |
|---|
| 2026.01.05 | ₩145,647 | ₩146,089 | ₩138,679 | ₩141,211 | -3.05% | 274.8만 |
|---|
| 2026.01.02 | ₩146,732 | ₩148,112 | ₩145,138 | ₩147,040 | +0.21% | 109.1만 |
|---|
| 2025.12.31 | ₩145,888 | ₩146,638 | ₩144,776 | ₩145,352 | -0.37% | 81.9만 |
|---|
| 2025.12.30 | ₩146,384 | ₩147,127 | ₩145,888 | ₩146,330 | -0.04% | 94.7만 |
|---|
| 2025.12.29 | ₩146,156 | ₩147,369 | ₩144,816 | ₩146,598 | +0.30% | 116.7만 |
|---|
| 2025.12.26 | ₩147,684 | ₩147,684 | ₩145,653 | ₩146,156 | -1.03% | 99.2만 |
|---|
| 2025.12.24 | ₩149,131 | ₩149,211 | ₩146,839 | ₩147,335 | -1.20% | 62.2만 |
|---|
| 2025.12.23 | ₩149,345 | ₩150,806 | ₩148,421 | ₩149,586 | +0.16% | 122.3만 |
|---|
| 2025.12.22 | ₩149,131 | ₩150,250 | ₩148,200 | ₩149,265 | +0.09% | 149.7만 |
|---|
| 2025.12.19 | ₩147,362 | ₩149,935 | ₩146,839 | ₩149,251 | +1.28% | 205만 |
|---|
| 2025.12.18 | ₩148,072 | ₩149,345 | ₩145,660 | ₩147,483 | -0.40% | 171.3만 |
|---|
| 2025.12.17 | ₩145,808 | ₩149,519 | ₩145,808 | ₩147,402 | +1.09% | 209.8만 |
|---|
| 2025.12.16 | ₩151,663 | ₩153,111 | ₩146,290 | ₩146,813 | -3.20% | 231만 |
|---|
| 2025.12.15 | ₩145,901 | ₩147,828 | ₩144,535 | ₩147,241 | +0.92% | 82.9만 |
|---|
| 2025.12.12 | ₩146,183 | ₩146,866 | ₩144,776 | ₩145,540 | -0.44% | 95만 |
|---|
| 2025.12.11 | ₩144,937 | ₩147,375 | ₩144,414 | ₩145,486 | +0.38% | 111.2만 |
|---|
| 2025.12.10 | ₩145,392 | ₩146,062 | ₩142,920 | ₩144,106 | -0.88% | 131.7만 |
|---|
| 2025.12.09 | ₩146,571 | ₩147,965 | ₩144,334 | ₩144,481 | -1.43% | 105.3만 |
|---|
| 2025.12.08 | ₩148,126 | ₩149,144 | ₩146,076 | ₩146,263 | -1.26% | 100.9만 |
|---|
| 2025.12.05 | ₩146,451 | ₩150,310 | ₩145,071 | ₩148,849 | +1.64% | 113.1만 |
|---|
| 2025.12.04 | ₩145,432 | ₩146,859 | ₩144,360 | ₩146,598 | +0.80% | 83만 |
|---|
| 2025.12.03 | ₩146,049 | ₩147,469 | ₩144,427 | ₩145,298 | -0.51% | 101.4만 |
|---|
| 2025.12.02 | ₩146,826 | ₩149,426 | ₩145,674 | ₩145,767 | -0.72% | 116.6만 |
|---|
| 2025.12.01 | ₩148,823 | ₩149,600 | ₩145,633 | ₩146,062 | -1.85% | 138.3만 |
|---|
| 2025.11.28 | ₩149,694 | ₩151,583 | ₩149,426 | ₩150,042 | +0.23% | 53.9만 |
|---|
| 2025.11.26 | ₩150,042 | ₩151,429 | ₩149,640 | ₩149,868 | -0.12% | 86.3만 |
|---|
| 2025.11.25 | ₩146,384 | ₩150,498 | ₩146,151 | ₩149,640 | +2.22% | 124.9만 |
|---|
| 2025.11.24 | ₩146,250 | ₩148,019 | ₩145,379 | ₩145,928 | -0.22% | 132만 |
|---|
| 2025.11.21 | ₩141,211 | ₩148,045 | ₩140,876 | ₩147,121 | +4.18% | 161.9만 |
|---|
| 2025.11.20 | ₩139,375 | ₩142,980 | ₩139,375 | ₩140,675 | +0.93% | 95.8만 |
|---|
| 2025.11.19 | ₩138,866 | ₩140,287 | ₩137,339 | ₩139,483 | +0.44% | 116만 |
|---|
| 2025.11.18 | ₩136,374 | ₩140,032 | ₩135,690 | ₩138,571 | +1.61% | 126.9만 |
|---|
| 2025.11.17 | ₩141,761 | ₩141,761 | ₩136,354 | ₩136,990 | -3.37% | 198.5만 |
|---|
| 2025.11.14 | ₩142,525 | ₩143,664 | ₩140,943 | ₩141,922 | -0.42% | 140.9만 |
|---|
| 2025.11.13 | ₩144,334 | ₩148,902 | ₩143,040 | ₩143,530 | -0.56% | 296.6만 |
|---|
| 2025.11.12 | ₩141,386 | ₩141,426 | ₩137,700 | ₩139,054 | -1.65% | 158.2만 |
|---|
| 2025.11.11 | ₩140,957 | ₩142,699 | ₩139,952 | ₩141,841 | +0.63% | 174만 |
|---|
| 2025.11.10 | ₩142,364 | ₩142,980 | ₩139,442 | ₩140,997 | -0.96% | 166만 |
|---|
| 2025.11.07 | ₩139,389 | ₩142,605 | ₩138,290 | ₩142,511 | +2.24% | 213.8만 |
|---|
| 2025.11.06 | ₩138,491 | ₩140,327 | ₩134,538 | ₩138,344 | -0.11% | 404.4만 |
|---|
| 2025.11.05 | ₩123,349 | ₩124,113 | ₩121,868 | ₩122,880 | -0.38% | 247.3만 |
|---|
| 2025.11.04 | ₩123,831 | ₩124,381 | ₩121,446 | ₩122,371 | -1.18% | 165.4만 |
|---|
| 2025.11.03 | ₩120,602 | ₩123,443 | ₩119,704 | ₩123,175 | +2.13% | 190.9만 |
|---|
| 2025.10.31 | ₩121,044 | ₩121,660 | ₩118,913 | ₩121,526 | +0.40% | 122.2만 |
|---|
| 2025.10.30 | ₩122,223 | ₩123,684 | ₩120,227 | ₩120,575 | -1.35% | 182.7만 |
|---|
| 2025.10.29 | ₩125,332 | ₩125,332 | ₩121,118 | ₩122,612 | -2.17% | 177.8만 |
|---|
| 2025.10.28 | ₩128,334 | ₩129,138 | ₩125,265 | ₩125,493 | -2.21% | 114만 |
|---|
| 2025.10.27 | ₩133,144 | ₩133,144 | ₩128,950 | ₩129,017 | -3.10% | 160.1만 |
|---|
| 2025.10.24 | ₩129,526 | ₩132,448 | ₩129,312 | ₩131,858 | +1.80% | 100.7만 |
|---|
| 2025.10.23 | ₩129,486 | ₩129,660 | ₩126,029 | ₩128,588 | -0.69% | 93.9만 |
|---|
| 2025.10.22 | ₩129,057 | ₩130,779 | ₩128,796 | ₩129,567 | +0.39% | 113.4만 |
|---|
| 2025.10.21 | ₩127,356 | ₩129,433 | ₩126,699 | ₩129,352 | +1.57% | 73.6만 |
|---|
| 2025.10.20 | ₩127,195 | ₩128,126 | ₩126,458 | ₩127,624 | +0.34% | 89.5만 |
|---|
| 2025.10.17 | ₩125,600 | ₩126,980 | ₩124,166 | ₩126,270 | +0.53% | 88.9만 |
|---|
| 2025.10.16 | ₩126,216 | ₩127,262 | ₩123,041 | ₩124,059 | -1.71% | 138.6만 |
|---|
| 2025.10.15 | ₩126,257 | ₩127,979 | ₩125,567 | ₩126,310 | +0.04% | 137.6만 |
|---|
| 2025.10.14 | ₩123,684 | ₩128,106 | ₩123,242 | ₩126,940 | +2.63% | 149.2만 |
|---|
| 2025.10.13 | ₩124,997 | ₩126,283 | ₩122,719 | ₩124,180 | -0.65% | 149.7만 |
|---|
| 2025.10.10 | ₩126,444 | ₩126,586 | ₩124,702 | ₩125,453 | -0.78% | 131.9만 |
|---|