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 | ₩56,415 | ₩64,589 | ₩54,854 | ₩64,294 | +13.97% | 1146.8만 |
| 2026.09.28–2026.10.02 | ₩56,783 | ₩57,728 | ₩53,936 | ₩56,830 | +0.08% | 1391.6만 |
| 2026.09.21–2026.09.25 | ₩66,385 | ₩66,385 | ₩53,467 | ₩57,192 | -13.85% | 2263만 |
| 2026.09.14–2026.09.18 | ₩68,502 | ₩69,949 | ₩65,782 | ₩66,318 | -3.19% | 1072만 |
| 2026.09.08–2026.09.11 | ₩68,502 | ₩69,212 | ₩65,058 | ₩68,006 | -0.72% | 740.4만 |
| 2026.08.31–2026.09.04 | ₩70,673 | ₩71,021 | ₩66,854 | ₩68,167 | -3.55% | 741.8만 |
| 2026.08.24–2026.08.28 | ₩72,575 | ₩74,197 | ₩69,158 | ₩71,463 | -1.53% | 764.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,564 |
| ₩73,058 |
| ₩67,041 |
| ₩72,629 |
| +7.50% |
| 942.1만 |
| 2026.08.10–2026.08.14 | ₩66,465 | ₩68,609 | ₩63,758 | ₩67,483 | +1.53% | 1237.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,470 | ₩76,917 | ₩66,961 | ₩67,014 | -11.20% | 1358만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,642 | ₩76,408 | ₩71,028 | ₩74,921 | +3.14% | 1074.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,021 | ₩75,304 | ₩70,910 | ₩71,664 | +0.91% | 889.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,408 | ₩71,765 | ₩66,914 | ₩70,163 | +2.57% | 861.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,606 | ₩71,745 | ₩67,296 | ₩68,783 | -2.58% | 612.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,061 | ₩72,991 | ₩68,636 | ₩71,624 | +0.79% | 683.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,467 | ₩72,361 | ₩67,671 | ₩70,673 | +1.74% | 888.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,301 | ₩71,195 | ₩66,103 | ₩70,994 | +3.94% | 936.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,256 | ₩70,090 | ₩66,452 | ₩68,354 | +1.63% | 948.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,954 | ₩72,629 | ₩67,256 | ₩67,912 | -4.29% | 986.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,609 | ₩72,870 | ₩67,912 | ₩71,704 | +4.51% | 733.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,043 | ₩73,741 | ₩65,875 | ₩69,748 | -0.42% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,185 | ₩71,678 | ₩60,549 | ₩70,539 | +15.29% | 2152.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,686 | ₩87,410 | ₩49,621 | ₩61,480 | -29.08% | 3438.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,024 | ₩94,592 | ₩84,971 | ₩87,611 | -5.82% | 906.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,218 | ₩100,756 | ₩90,880 | ₩93,292 | -4.04% | 615.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,533 | ₩98,210 | ₩92,595 | ₩97,513 | +4.26% | 597.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,929 | ₩101,815 | ₩94,230 | ₩94,337 | -3.67% | 511.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,282 | ₩102,297 | ₩94,230 | ₩98,210 | -1.08% | 576.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,667 | ₩102,826 | ₩98,150 | ₩98,893 | -2.73% | 644.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,612 | ₩102,793 | ₩97,835 | ₩99,617 | +1.02% | 776.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,825 | ₩105,326 | ₩98,210 | ₩98,652 | -4.98% | 1010.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,421 | ₩111,825 | ₩103,188 | ₩105,406 | -2.78% | 932만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,138 | ₩122,062 | ₩106,103 | ₩110,083 | -9.13% | 1789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,384 | ₩127,704 | ₩120,642 | ₩121,473 | -0.74% | 736.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,759 | ₩125,506 | ₩117,171 | ₩121,540 | -0.99% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,451 | ₩126,296 | ₩119,758 | ₩122,759 | +0.25% | 773.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,895 | ₩127,315 | ₩119,034 | ₩121,995 | -3.10% | 809.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,907 | ₩132,675 | ₩125,734 | ₩126,592 | -3.30% | 659.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,702 | ₩141,955 | ₩127,932 | ₩130,933 | -6.94% | 1284.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,647 | ₩146,089 | ₩136,762 | ₩143,181 | -1.69% | 1076.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,156 | ₩148,112 | ₩144,776 | ₩147,040 | +0.61% | 402.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,131 | ₩150,806 | ₩145,653 | ₩146,156 | -1.99% | 433.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩145,901 | ₩153,111 | ₩144,535 | ₩149,251 | +2.30% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,126 | ₩149,144 | ₩142,920 | ₩145,540 | -1.75% | 544.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,823 | ₩150,310 | ₩144,360 | ₩148,849 | +0.02% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,250 | ₩151,583 | ₩145,379 | ₩150,042 | +2.59% | 397.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,761 | ₩148,045 | ₩135,690 | ₩147,121 | +3.78% | 699만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,364 | ₩148,902 | ₩137,700 | ₩141,922 | -0.31% | 935.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,602 | ₩142,605 | ₩119,704 | ₩142,511 | +18.17% | 1221.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,144 | ₩133,144 | ₩118,913 | ₩121,526 | -8.73% | 756.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,195 | ₩132,448 | ₩126,029 | ₩131,858 | +3.67% | 471.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,997 | ₩128,106 | ₩122,719 | ₩126,270 | +1.02% | 663.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,444 | ₩126,586 | ₩124,702 | ₩125,453 | -0.78% | 131.9만 |
|---|