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 | ₩59,973 | ₩64,640 | ₩59,973 | ₩64,345 | +7.29% | 313.4만 |
| 2026.10.08 | ₩57,505 | ₩59,088 | ₩57,425 | ₩59,047 | +2.68% | 250.8만 |
| 2026.10.07 | ₩56,580 | ₩58,156 | ₩56,325 | ₩57,787 | +2.13% | 173.4만 |
| 2026.10.06 | ₩56,218 | ₩57,425 | ₩56,003 | ₩56,660 | +0.79% | 188.1만 |
| 2026.10.05 | ₩56,459 | ₩57,009 | ₩54,897 | ₩56,419 | -0.07% | 221만 |
| 2026.10.02 | ₩56,432 | ₩57,773 | ₩56,010 | ₩56,875 | +0.78% | 171.4만 |
| 2026.10.01 | ₩56,982 | ₩57,626 | ₩55,306 | ₩56,124 | -1.51% | 215.2만 |
| 2026.09.30 | ₩54,850 | ₩57,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,620 |
| +3.23% |
| 398.8만 |
| 2026.09.29 | ₩54,461 | ₩54,944 | ₩53,978 | ₩54,635 | +0.32% | 245.7만 |
|---|
| 2026.09.28 | ₩56,828 | ₩56,995 | ₩53,978 | ₩54,313 | -4.42% | 360.5만 |
|---|
| 2026.09.25 | ₩56,285 | ₩57,881 | ₩54,622 | ₩57,237 | +1.69% | 362.5만 |
|---|
| 2026.09.24 | ₩55,668 | ₩56,446 | ₩53,509 | ₩54,608 | -1.90% | 332.2만 |
|---|
| 2026.09.23 | ₩57,250 | ₩57,304 | ₩54,394 | ₩54,984 | -3.96% | 544만 |
|---|
| 2026.09.22 | ₩64,680 | ₩64,814 | ₩56,045 | ₩57,130 | -11.67% | 746.1만 |
|---|
| 2026.09.21 | ₩66,437 | ₩66,437 | ₩62,695 | ₩63,097 | -5.03% | 278.2만 |
|---|
| 2026.09.18 | ₩66,879 | ₩67,845 | ₩65,833 | ₩66,370 | -0.76% | 383.4만 |
|---|
| 2026.09.17 | ₩67,563 | ₩69,179 | ₩66,638 | ₩66,933 | -0.93% | 180만 |
|---|
| 2026.09.16 | ₩67,630 | ₩68,395 | ₩66,370 | ₩67,080 | -0.81% | 206.6만 |
|---|
| 2026.09.15 | ₩68,193 | ₩68,797 | ₩66,423 | ₩68,140 | -0.08% | 136.1만 |
|---|
| 2026.09.14 | ₩68,555 | ₩70,004 | ₩67,724 | ₩68,609 | +0.08% | 165.9만 |
|---|
| 2026.09.11 | ₩68,395 | ₩68,911 | ₩67,402 | ₩68,059 | -0.49% | 145.9만 |
|---|
| 2026.09.10 | ₩66,812 | ₩67,268 | ₩65,813 | ₩67,027 | +0.32% | 202.4만 |
|---|
| 2026.09.09 | ₩66,075 | ₩67,054 | ₩65,109 | ₩66,893 | +1.24% | 237.2만 |
|---|
| 2026.09.08 | ₩68,555 | ₩69,266 | ₩66,772 | ₩66,893 | -2.43% | 154.8만 |
|---|
| 2026.09.04 | ₩68,690 | ₩68,985 | ₩67,630 | ₩68,220 | -0.68% | 113만 |
|---|
| 2026.09.03 | ₩69,923 | ₩70,312 | ₩68,448 | ₩69,065 | -1.23% | 100.9만 |
|---|
| 2026.09.02 | ₩68,032 | ₩70,346 | ₩67,670 | ₩69,306 | +1.87% | 130.5만 |
|---|
| 2026.09.01 | ₩68,086 | ₩68,804 | ₩66,906 | ₩67,684 | -0.59% | 153.5만 |
|---|
| 2026.08.31 | ₩70,728 | ₩71,077 | ₩69,025 | ₩69,199 | -2.16% | 244만 |
|---|
| 2026.08.28 | ₩69,414 | ₩71,868 | ₩69,414 | ₩71,519 | +3.03% | 151.6만 |
|---|
| 2026.08.27 | ₩70,326 | ₩71,546 | ₩69,320 | ₩69,333 | -1.41% | 164.9만 |
|---|
| 2026.08.26 | ₩69,655 | ₩72,123 | ₩69,655 | ₩71,466 | +2.60% | 131.9만 |
|---|
| 2026.08.25 | ₩71,975 | ₩72,592 | ₩69,213 | ₩70,460 | -2.11% | 161.9만 |
|---|
| 2026.08.24 | ₩72,632 | ₩74,255 | ₩71,922 | ₩72,230 | -0.55% | 154.5만 |
|---|
| 2026.08.21 | ₩71,466 | ₩73,115 | ₩71,358 | ₩72,686 | +1.71% | 170.8만 |
|---|
| 2026.08.20 | ₩72,163 | ₩72,190 | ₩70,621 | ₩71,238 | -1.28% | 137.1만 |
|---|
| 2026.08.19 | ₩72,646 | ₩72,646 | ₩70,259 | ₩72,351 | -0.41% | 173.8만 |
|---|
| 2026.08.18 | ₩69,347 | ₩72,139 | ₩68,475 | ₩71,559 | +3.19% | 234.8만 |
|---|
| 2026.08.17 | ₩67,617 | ₩70,741 | ₩67,094 | ₩67,898 | +0.42% | 225.6만 |
|---|
| 2026.08.14 | ₩65,914 | ₩68,663 | ₩65,914 | ₩67,536 | +2.46% | 145.2만 |
|---|
| 2026.08.13 | ₩64,371 | ₩66,007 | ₩63,808 | ₩65,847 | +2.29% | 305.7만 |
|---|
| 2026.08.12 | ₩65,431 | ₩65,444 | ₩64,036 | ₩64,720 | -1.09% | 164만 |
|---|
| 2026.08.11 | ₩65,283 | ₩66,007 | ₩63,976 | ₩64,264 | -1.56% | 300.5만 |
|---|
| 2026.08.10 | ₩66,517 | ₩66,919 | ₩64,921 | ₩65,659 | -1.29% | 321.9만 |
|---|
| 2026.08.07 | ₩69,105 | ₩69,132 | ₩67,013 | ₩67,067 | -2.95% | 290.4만 |
|---|
| 2026.08.06 | ₩74,429 | ₩75,449 | ₩68,569 | ₩68,676 | -7.73% | 523.8만 |
|---|
| 2026.08.05 | ₩75,288 | ₩76,361 | ₩74,617 | ₩75,891 | +0.80% | 235.7만 |
|---|
| 2026.08.04 | ₩74,724 | ₩75,368 | ₩73,424 | ₩75,060 | +0.45% | 142.1만 |
|---|
| 2026.08.03 | ₩75,529 | ₩76,977 | ₩75,127 | ₩75,408 | -0.16% | 166만 |
|---|
| 2026.07.31 | ₩75,408 | ₩75,610 | ₩74,027 | ₩74,979 | -0.57% | 122.1만 |
|---|
| 2026.07.30 | ₩74,268 | ₩75,261 | ₩72,525 | ₩75,073 | +1.08% | 172.3만 |
|---|
| 2026.07.29 | ₩74,979 | ₩76,468 | ₩73,947 | ₩75,355 | +0.50% | 203.2만 |
|---|
| 2026.07.28 | ₩73,719 | ₩75,435 | ₩72,847 | ₩75,019 | +1.76% | 249.1만 |
|---|
| 2026.07.27 | ₩72,699 | ₩73,289 | ₩71,083 | ₩72,713 | +0.02% | 327.6만 |
|---|
| 2026.07.24 | ₩73,544 | ₩73,947 | ₩71,519 | ₩71,720 | -2.48% | 176.3만 |
|---|
| 2026.07.23 | ₩72,203 | ₩73,075 | ₩71,285 | ₩72,726 | +0.72% | 140.1만 |
|---|
| 2026.07.22 | ₩71,251 | ₩73,652 | ₩70,965 | ₩72,485 | +1.73% | 141만 |
|---|
| 2026.07.21 | ₩74,429 | ₩75,363 | ₩72,753 | ₩73,866 | -0.76% | 165.6만 |
|---|
| 2026.07.20 | ₩71,077 | ₩75,341 | ₩71,077 | ₩74,094 | +4.25% | 266.2만 |
|---|
| 2026.07.17 | ₩70,862 | ₩71,821 | ₩69,843 | ₩70,218 | -0.91% | 167.5만 |
|---|
| 2026.07.16 | ₩70,111 | ₩71,653 | ₩69,870 | ₩70,916 | +1.15% | 160.9만 |
|---|
| 2026.07.15 | ₩68,073 | ₩70,326 | ₩67,295 | ₩70,057 | +2.92% | 212.2만 |
|---|
| 2026.07.14 | ₩67,523 | ₩68,757 | ₩66,966 | ₩68,260 | +1.09% | 168.8만 |
|---|
| 2026.07.13 | ₩68,462 | ₩69,333 | ₩67,650 | ₩67,724 | -1.08% | 152만 |
|---|
| 2026.07.10 | ₩69,508 | ₩70,031 | ₩68,448 | ₩68,837 | -0.96% | 102.4만 |
|---|
| 2026.07.09 | ₩68,421 | ₩69,347 | ₩67,349 | ₩68,904 | +0.71% | 141.1만 |
|---|
| 2026.07.08 | ₩69,266 | ₩69,709 | ₩68,234 | ₩69,320 | +0.08% | 122.7만 |
|---|
| 2026.07.07 | ₩71,077 | ₩71,801 | ₩69,789 | ₩70,138 | -1.32% | 122.2만 |
|---|
| 2026.07.06 | ₩70,661 | ₩71,050 | ₩69,092 | ₩70,299 | -0.51% | 123.7만 |
|---|
| 2026.07.02 | ₩72,042 | ₩73,048 | ₩70,929 | ₩71,680 | -0.50% | 176만 |
|---|
| 2026.07.01 | ₩70,621 | ₩71,385 | ₩69,320 | ₩70,661 | +0.06% | 202.5만 |
|---|
| 2026.06.30 | ₩69,347 | ₩70,393 | ₩68,690 | ₩69,964 | +0.89% | 129.6만 |
|---|
| 2026.06.29 | ₩71,117 | ₩71,506 | ₩69,132 | ₩69,172 | -2.73% | 175.3만 |
|---|
| 2026.06.26 | ₩69,923 | ₩71,627 | ₩69,581 | ₩70,728 | +1.15% | 203.3만 |
|---|
| 2026.06.25 | ₩71,104 | ₩71,620 | ₩68,287 | ₩69,655 | -2.04% | 179.6만 |
|---|
| 2026.06.24 | ₩70,004 | ₩72,418 | ₩69,783 | ₩72,230 | +3.18% | 178.2만 |
|---|
| 2026.06.23 | ₩68,019 | ₩69,803 | ₩67,724 | ₩69,521 | +2.21% | 123.2만 |
|---|
| 2026.06.22 | ₩69,521 | ₩70,138 | ₩68,193 | ₩68,475 | -1.50% | 204.5만 |
|---|
| 2026.06.18 | ₩68,314 | ₩71,251 | ₩67,241 | ₩71,050 | +4.00% | 338.4만 |
|---|
| 2026.06.17 | ₩67,040 | ₩68,663 | ₩66,484 | ₩67,335 | +0.44% | 181.9만 |
|---|
| 2026.06.16 | ₩67,188 | ₩68,287 | ₩66,155 | ₩67,483 | +0.44% | 195.7만 |
|---|
| 2026.06.15 | ₩68,354 | ₩69,347 | ₩66,866 | ₩67,027 | -1.94% | 220.5만 |
|---|
| 2026.06.12 | ₩68,770 | ₩69,655 | ₩67,939 | ₩68,408 | -0.53% | 176.7만 |
|---|
| 2026.06.11 | ₩67,322 | ₩69,199 | ₩66,665 | ₩69,038 | +2.55% | 157.9만 |
|---|
| 2026.06.10 | ₩68,837 | ₩69,313 | ₩67,469 | ₩67,858 | -1.42% | 173.5만 |
|---|
| 2026.06.09 | ₩67,925 | ₩69,602 | ₩67,188 | ₩68,341 | +0.61% | 232.5만 |
|---|
| 2026.06.08 | ₩67,308 | ₩70,145 | ₩66,504 | ₩68,032 | +1.08% | 207.8만 |
|---|
| 2026.06.05 | ₩67,858 | ₩70,902 | ₩67,308 | ₩67,965 | +0.16% | 161.1만 |
|---|
| 2026.06.04 | ₩70,326 | ₩70,621 | ₩68,274 | ₩68,837 | -2.12% | 178.1만 |
|---|
| 2026.06.03 | ₩70,755 | ₩70,768 | ₩67,952 | ₩69,105 | -2.33% | 254.2만 |
|---|
| 2026.06.02 | ₩71,010 | ₩72,686 | ₩69,561 | ₩71,492 | +0.68% | 183.3만 |
|---|
| 2026.06.01 | ₩71,010 | ₩71,345 | ₩69,280 | ₩70,916 | -0.13% | 209.6만 |
|---|
| 2026.05.29 | ₩70,849 | ₩72,927 | ₩70,406 | ₩71,761 | +1.29% | 198.9만 |
|---|
| 2026.05.28 | ₩69,414 | ₩71,573 | ₩68,743 | ₩70,943 | +2.20% | 142.3만 |
|---|
| 2026.05.27 | ₩70,366 | ₩71,559 | ₩69,320 | ₩69,722 | -0.91% | 184.5만 |
|---|
| 2026.05.26 | ₩68,663 | ₩71,130 | ₩67,965 | ₩70,500 | +2.68% | 207.6만 |
|---|
| 2026.05.22 | ₩67,885 | ₩70,031 | ₩67,851 | ₩69,803 | +2.82% | 184.7만 |
|---|
| 2026.05.21 | ₩67,054 | ₩68,623 | ₩65,927 | ₩67,697 | +0.96% | 275.4만 |
|---|
| 2026.05.20 | ₩69,481 | ₩69,744 | ₩66,544 | ₩67,375 | -3.03% | 276.2만 |
|---|
| 2026.05.19 | ₩72,760 | ₩73,799 | ₩68,770 | ₩69,266 | -4.80% | 398.9만 |
|---|
| 2026.05.18 | ₩70,098 | ₩72,686 | ₩69,467 | ₩72,592 | +3.56% | 313.1만 |
|---|
| 2026.05.15 | ₩69,736 | ₩71,734 | ₩68,851 | ₩70,594 | +1.23% | 326.5만 |
|---|
| 2026.05.14 | ₩68,314 | ₩71,278 | ₩67,664 | ₩69,065 | +1.10% | 332.4만 |
|---|
| 2026.05.13 | ₩65,847 | ₩67,939 | ₩64,398 | ₩67,845 | +3.03% | 352.3만 |
|---|
| 2026.05.12 | ₩66,437 | ₩69,213 | ₩66,048 | ₩66,370 | -0.10% | 609.1만 |
|---|
| 2026.05.11 | ₩61,233 | ₩65,136 | ₩60,596 | ₩64,908 | +6.00% | 532.4만 |
|---|
| 2026.05.08 | ₩57,022 | ₩62,360 | ₩55,654 | ₩61,528 | +7.90% | 762.9만 |
|---|
| 2026.05.07 | ₩60,120 | ₩60,348 | ₩49,660 | ₩59,020 | -1.83% | 1724.6만 |
|---|
| 2026.05.06 | ₩86,244 | ₩87,478 | ₩85,601 | ₩85,775 | -0.54% | 396만 |
|---|
| 2026.05.05 | ₩84,997 | ₩87,263 | ₩84,997 | ₩86,244 | +1.47% | 313.4만 |
|---|
| 2026.05.04 | ₩86,754 | ₩87,344 | ₩83,663 | ₩84,876 | -2.16% | 241.8만 |
|---|
| 2026.05.01 | ₩90,750 | ₩91,823 | ₩87,599 | ₩87,679 | -3.38% | 153.2만 |
|---|
| 2026.04.30 | ₩85,828 | ₩89,423 | ₩85,828 | ₩89,409 | +4.17% | 193.8만 |
|---|
| 2026.04.29 | ₩85,855 | ₩87,076 | ₩85,037 | ₩86,083 | +0.27% | 155만 |
|---|
| 2026.04.28 | ₩89,852 | ₩90,790 | ₩85,668 | ₩86,445 | -3.79% | 258.9만 |
|---|
| 2026.04.27 | ₩93,097 | ₩94,666 | ₩89,215 | ₩89,275 | -4.11% | 145.7만 |
|---|
| 2026.04.24 | ₩92,896 | ₩93,566 | ₩91,541 | ₩93,365 | +0.51% | 97.2만 |
|---|
| 2026.04.23 | ₩95,136 | ₩95,310 | ₩90,951 | ₩92,695 | -2.57% | 165.9만 |
|---|
| 2026.04.22 | ₩96,262 | ₩96,899 | ₩95,015 | ₩95,457 | -0.84% | 111.9만 |
|---|
| 2026.04.21 | ₩98,770 | ₩99,628 | ₩95,712 | ₩96,530 | -2.27% | 93.3만 |
|---|
| 2026.04.20 | ₩97,295 | ₩100,835 | ₩97,181 | ₩98,837 | +1.59% | 146.9만 |
|---|
| 2026.04.17 | ₩95,846 | ₩98,287 | ₩95,819 | ₩97,590 | +1.82% | 158.4만 |
|---|
| 2026.04.16 | ₩96,892 | ₩97,730 | ₩95,397 | ₩95,833 | -1.09% | 87.5만 |
|---|
| 2026.04.15 | ₩96,369 | ₩97,415 | ₩96,014 | ₩96,852 | +0.50% | 102.8만 |
|---|
| 2026.04.14 | ₩93,955 | ₩96,342 | ₩93,902 | ₩96,289 | +2.48% | 119.4만 |
|---|
| 2026.04.13 | ₩93,607 | ₩94,847 | ₩92,668 | ₩94,197 | +0.63% | 129.5만 |
|---|
| 2026.04.10 | ₩96,865 | ₩97,040 | ₩94,304 | ₩94,411 | -2.53% | 93만 |
|---|
| 2026.04.09 | ₩98,475 | ₩98,890 | ₩96,168 | ₩97,107 | -1.39% | 139.2만 |
|---|
| 2026.04.08 | ₩100,875 | ₩101,895 | ₩98,897 | ₩99,199 | -1.66% | 108만 |
|---|
| 2026.04.07 | ₩98,488 | ₩100,111 | ₩97,737 | ₩99,561 | +1.09% | 104.4만 |
|---|
| 2026.04.06 | ₩98,005 | ₩99,159 | ₩96,737 | ₩98,542 | +0.55% | 67.1만 |
|---|
| 2026.04.02 | ₩96,611 | ₩98,978 | ₩94,304 | ₩98,287 | +1.74% | 127.8만 |
|---|
| 2026.04.01 | ₩99,279 | ₩99,541 | ₩94,894 | ₩96,745 | -2.55% | 187.3만 |
|---|
| 2026.03.31 | ₩101,117 | ₩102,377 | ₩98,756 | ₩99,749 | -1.35% | 131.8만 |
|---|
| 2026.03.30 | ₩99,360 | ₩100,151 | ₩97,764 | ₩98,877 | -0.49% | 129.5만 |
|---|
| 2026.03.27 | ₩100,674 | ₩101,841 | ₩98,850 | ₩98,971 | -1.69% | 106.5만 |
|---|
| 2026.03.26 | ₩100,553 | ₩102,538 | ₩100,179 | ₩101,117 | +0.56% | 98.7만 |
|---|
| 2026.03.25 | ₩101,559 | ₩102,458 | ₩99,159 | ₩100,795 | -0.75% | 107.2만 |
|---|
| 2026.03.24 | ₩99,869 | ₩102,149 | ₩98,227 | ₩100,862 | +0.99% | 185.1만 |
|---|
| 2026.03.23 | ₩101,747 | ₩102,907 | ₩100,486 | ₩100,513 | -1.21% | 147.2만 |
|---|
| 2026.03.20 | ₩101,653 | ₩102,283 | ₩99,293 | ₩99,695 | -1.93% | 204.6만 |
|---|
| 2026.03.19 | ₩99,695 | ₩102,873 | ₩99,662 | ₩101,975 | +2.29% | 143.3만 |
|---|
| 2026.03.18 | ₩98,663 | ₩101,921 | ₩97,938 | ₩100,111 | +1.47% | 143.1만 |
|---|
| 2026.03.17 | ₩100,580 | ₩102,599 | ₩98,958 | ₩99,306 | -1.27% | 135.6만 |
|---|
| 2026.03.16 | ₩98,689 | ₩101,640 | ₩97,912 | ₩100,983 | +2.32% | 149.9만 |
|---|
| 2026.03.13 | ₩100,500 | ₩101,559 | ₩98,327 | ₩98,730 | -1.76% | 233.6만 |
|---|
| 2026.03.12 | ₩104,992 | ₩105,408 | ₩100,111 | ₩100,258 | -4.51% | 141만 |
|---|
| 2026.03.11 | ₩103,490 | ₩104,845 | ₩101,278 | ₩104,496 | +0.97% | 152.8만 |
|---|
| 2026.03.10 | ₩102,887 | ₩104,838 | ₩98,287 | ₩102,310 | -0.56% | 256.5만 |
|---|
| 2026.03.09 | ₩103,906 | ₩104,845 | ₩101,036 | ₩104,456 | +0.53% | 226.9만 |
|---|
| 2026.03.06 | ₩107,071 | ₩107,326 | ₩104,738 | ₩105,489 | -1.48% | 172.7만 |
|---|
| 2026.03.05 | ₩109,096 | ₩109,726 | ₩103,269 | ₩107,205 | -1.73% | 216.8만 |
|---|
| 2026.03.04 | ₩109,981 | ₩111,101 | ₩108,117 | ₩109,150 | -0.76% | 168.7만 |
|---|
| 2026.03.03 | ₩108,439 | ₩111,912 | ₩107,286 | ₩111,081 | +2.44% | 181.5만 |
|---|
| 2026.03.02 | ₩108,506 | ₩110,544 | ₩108,291 | ₩109,753 | +1.15% | 192.4만 |
|---|
| 2026.02.27 | ₩110,652 | ₩111,684 | ₩108,613 | ₩110,169 | -0.44% | 185.5만 |
|---|
| 2026.02.26 | ₩107,956 | ₩112,717 | ₩106,709 | ₩112,341 | +4.06% | 298.3만 |
|---|
| 2026.02.25 | ₩111,121 | ₩111,282 | ₩106,213 | ₩107,353 | -3.39% | 440.1만 |
|---|
| 2026.02.24 | ₩111,161 | ₩115,962 | ₩106,186 | ₩110,786 | -0.34% | 561.3만 |
|---|
| 2026.02.23 | ₩121,233 | ₩122,158 | ₩119,811 | ₩121,702 | +0.39% | 303.9만 |
|---|
| 2026.02.20 | ₩122,131 | ₩124,626 | ₩120,737 | ₩121,568 | -0.46% | 208.4만 |
|---|
| 2026.02.19 | ₩126,382 | ₩126,584 | ₩122,064 | ₩122,212 | -3.30% | 167.8만 |
|---|
| 2026.02.18 | ₩124,652 | ₩127,804 | ₩124,619 | ₩125,913 | +1.01% | 154만 |
|---|
| 2026.02.17 | ₩122,480 | ₩127,214 | ₩122,379 | ₩124,156 | +1.37% | 206.4만 |
|---|
| 2026.02.13 | ₩118,188 | ₩122,420 | ₩117,625 | ₩121,635 | +2.92% | 164.2만 |
|---|
| 2026.02.12 | ₩124,384 | ₩124,384 | ₩117,263 | ₩118,899 | -4.41% | 268.4만 |
|---|
| 2026.02.11 | ₩124,344 | ₩124,344 | ₩122,171 | ₩123,472 | -0.70% | 134만 |
|---|
| 2026.02.10 | ₩124,196 | ₩125,605 | ₩123,566 | ₩124,733 | +0.43% | 126.8만 |
|---|
| 2026.02.09 | ₩122,855 | ₩124,572 | ₩120,830 | ₩122,976 | +0.10% | 112.5만 |
|---|
| 2026.02.06 | ₩121,139 | ₩123,781 | ₩120,804 | ₩122,855 | +1.42% | 203.6만 |
|---|
| 2026.02.05 | ₩125,524 | ₩126,395 | ₩121,380 | ₩121,514 | -3.19% | 131.4만 |
|---|
| 2026.02.04 | ₩121,099 | ₩124,947 | ₩121,099 | ₩123,620 | +2.08% | 125.9만 |
|---|
| 2026.02.03 | ₩122,011 | ₩122,420 | ₩119,851 | ₩121,716 | -0.24% | 173.2만 |
|---|
| 2026.02.02 | ₩122,547 | ₩124,947 | ₩122,198 | ₩122,413 | -0.11% | 139.6만 |
|---|
| 2026.01.30 | ₩122,708 | ₩123,533 | ₩119,127 | ₩122,091 | -0.50% | 135.7만 |
|---|
| 2026.01.29 | ₩123,311 | ₩123,969 | ₩120,951 | ₩123,070 | -0.20% | 149.3만 |
|---|
| 2026.01.28 | ₩124,545 | ₩125,886 | ₩122,426 | ₩122,882 | -1.34% | 186.1만 |
|---|
| 2026.01.27 | ₩124,854 | ₩125,873 | ₩123,439 | ₩124,290 | -0.45% | 157만 |
|---|
| 2026.01.26 | ₩125,994 | ₩127,415 | ₩125,028 | ₩125,095 | -0.71% | 181.3만 |
|---|
| 2026.01.23 | ₩130,687 | ₩130,754 | ₩125,833 | ₩126,691 | -3.06% | 200.4만 |
|---|
| 2026.01.22 | ₩130,419 | ₩132,779 | ₩129,346 | ₩131,009 | +0.45% | 140.1만 |
|---|
| 2026.01.21 | ₩130,593 | ₩131,975 | ₩128,984 | ₩129,977 | -0.47% | 154.9만 |
|---|
| 2026.01.20 | ₩131,009 | ₩131,559 | ₩129,735 | ₩130,137 | -0.67% | 163.8만 |
|---|
| 2026.01.16 | ₩132,055 | ₩133,423 | ₩128,032 | ₩131,036 | -0.77% | 168.7만 |
|---|
| 2026.01.15 | ₩133,436 | ₩136,119 | ₩132,685 | ₩132,887 | -0.41% | 182.8만 |
|---|
| 2026.01.14 | ₩134,027 | ₩138,117 | ₩133,436 | ₩135,019 | +0.74% | 210.9만 |
|---|
| 2026.01.13 | ₩135,448 | ₩140,182 | ₩131,774 | ₩132,927 | -1.86% | 252.3만 |
|---|
| 2026.01.12 | ₩140,812 | ₩142,066 | ₩132,935 | ₩134,898 | -4.20% | 469.9만 |
|---|
| 2026.01.09 | ₩141,885 | ₩145,486 | ₩140,866 | ₩143,293 | +0.99% | 170.2만 |
|---|
| 2026.01.08 | ₩139,444 | ₩143,106 | ₩136,870 | ₩141,832 | +1.71% | 292만 |
|---|
| 2026.01.07 | ₩141,724 | ₩143,354 | ₩139,096 | ₩140,008 | -1.21% | 171.4만 |
|---|
| 2026.01.06 | ₩140,370 | ₩143,669 | ₩140,061 | ₩141,523 | +0.82% | 168.4만 |
|---|
| 2026.01.05 | ₩145,761 | ₩146,203 | ₩138,787 | ₩141,322 | -3.05% | 274.8만 |
|---|
| 2026.01.02 | ₩146,847 | ₩148,228 | ₩145,251 | ₩147,156 | +0.21% | 109.1만 |
|---|
| 2025.12.31 | ₩146,002 | ₩146,753 | ₩144,889 | ₩145,466 | -0.37% | 81.9만 |
|---|
| 2025.12.30 | ₩146,498 | ₩147,243 | ₩146,002 | ₩146,445 | -0.04% | 94.7만 |
|---|
| 2025.12.29 | ₩146,271 | ₩147,484 | ₩144,929 | ₩146,713 | +0.30% | 116.7만 |
|---|
| 2025.12.26 | ₩147,799 | ₩147,799 | ₩145,768 | ₩146,271 | -1.03% | 99.2만 |
|---|
| 2025.12.24 | ₩149,248 | ₩149,328 | ₩146,954 | ₩147,451 | -1.20% | 62.2만 |
|---|
| 2025.12.23 | ₩149,462 | ₩150,924 | ₩148,537 | ₩149,704 | +0.16% | 122.3만 |
|---|
| 2025.12.22 | ₩149,248 | ₩150,367 | ₩148,316 | ₩149,382 | +0.09% | 149.7만 |
|---|
| 2025.12.19 | ₩147,477 | ₩150,052 | ₩146,954 | ₩149,368 | +1.28% | 205만 |
|---|
| 2025.12.18 | ₩148,188 | ₩149,462 | ₩145,774 | ₩147,598 | -0.40% | 171.3만 |
|---|
| 2025.12.17 | ₩145,922 | ₩149,637 | ₩145,922 | ₩147,518 | +1.09% | 209.8만 |
|---|
| 2025.12.16 | ₩151,782 | ₩153,231 | ₩146,405 | ₩146,928 | -3.20% | 231만 |
|---|
| 2025.12.15 | ₩146,016 | ₩147,944 | ₩144,648 | ₩147,357 | +0.92% | 82.9만 |
|---|
| 2025.12.12 | ₩146,297 | ₩146,981 | ₩144,889 | ₩145,654 | -0.44% | 95만 |
|---|
| 2025.12.11 | ₩145,050 | ₩147,491 | ₩144,527 | ₩145,600 | +0.38% | 111.2만 |
|---|
| 2025.12.10 | ₩145,506 | ₩146,177 | ₩143,032 | ₩144,219 | -0.88% | 131.7만 |
|---|
| 2025.12.09 | ₩146,686 | ₩148,081 | ₩144,447 | ₩144,594 | -1.43% | 105.3만 |
|---|
| 2025.12.08 | ₩148,242 | ₩149,261 | ₩146,190 | ₩146,378 | -1.26% | 100.9만 |
|---|
| 2025.12.05 | ₩146,566 | ₩150,428 | ₩145,184 | ₩148,966 | +1.64% | 113.1만 |
|---|
| 2025.12.04 | ₩145,546 | ₩146,975 | ₩144,473 | ₩146,713 | +0.80% | 83만 |
|---|
| 2025.12.03 | ₩146,163 | ₩147,585 | ₩144,541 | ₩145,412 | -0.51% | 101.4만 |
|---|
| 2025.12.02 | ₩146,941 | ₩149,543 | ₩145,788 | ₩145,882 | -0.72% | 116.6만 |
|---|
| 2025.12.01 | ₩148,939 | ₩149,717 | ₩145,747 | ₩146,177 | -1.85% | 138.3만 |
|---|
| 2025.11.28 | ₩149,811 | ₩151,702 | ₩149,543 | ₩150,160 | +0.23% | 53.9만 |
|---|
| 2025.11.26 | ₩150,160 | ₩151,548 | ₩149,757 | ₩149,985 | -0.12% | 86.3만 |
|---|
| 2025.11.25 | ₩146,498 | ₩150,616 | ₩146,265 | ₩149,757 | +2.22% | 124.9만 |
|---|
| 2025.11.24 | ₩146,364 | ₩148,135 | ₩145,493 | ₩146,043 | -0.22% | 132만 |
|---|
| 2025.11.21 | ₩141,322 | ₩148,161 | ₩140,987 | ₩147,236 | +4.18% | 161.9만 |
|---|
| 2025.11.20 | ₩139,485 | ₩143,092 | ₩139,485 | ₩140,786 | +0.93% | 95.8만 |
|---|
| 2025.11.19 | ₩138,975 | ₩140,397 | ₩137,446 | ₩139,592 | +0.44% | 116만 |
|---|
| 2025.11.18 | ₩136,481 | ₩140,142 | ₩135,797 | ₩138,680 | +1.61% | 126.9만 |
|---|
| 2025.11.17 | ₩141,872 | ₩141,872 | ₩136,461 | ₩137,098 | -3.37% | 198.5만 |
|---|
| 2025.11.14 | ₩142,636 | ₩143,776 | ₩141,054 | ₩142,033 | -0.42% | 140.9만 |
|---|
| 2025.11.13 | ₩144,447 | ₩149,018 | ₩143,153 | ₩143,642 | -0.56% | 296.6만 |
|---|
| 2025.11.12 | ₩141,496 | ₩141,537 | ₩137,808 | ₩139,163 | -1.65% | 158.2만 |
|---|
| 2025.11.11 | ₩141,067 | ₩142,811 | ₩140,061 | ₩141,952 | +0.63% | 174만 |
|---|
| 2025.11.10 | ₩142,475 | ₩143,092 | ₩139,552 | ₩141,107 | -0.96% | 166만 |
|---|
| 2025.11.07 | ₩139,498 | ₩142,717 | ₩138,398 | ₩142,623 | +2.24% | 213.8만 |
|---|
| 2025.11.06 | ₩138,600 | ₩140,437 | ₩134,643 | ₩138,452 | -0.11% | 404.4만 |
|---|
| 2025.11.05 | ₩123,445 | ₩124,210 | ₩121,964 | ₩122,976 | -0.38% | 247.3만 |
|---|
| 2025.11.04 | ₩123,928 | ₩124,478 | ₩121,541 | ₩122,467 | -1.18% | 165.4만 |
|---|
| 2025.11.03 | ₩120,696 | ₩123,539 | ₩119,798 | ₩123,271 | +2.13% | 190.9만 |
|---|
| 2025.10.31 | ₩121,139 | ₩121,756 | ₩119,007 | ₩121,622 | +0.40% | 122.2만 |
|---|
| 2025.10.30 | ₩122,319 | ₩123,781 | ₩120,321 | ₩120,669 | -1.35% | 182.7만 |
|---|
| 2025.10.29 | ₩125,430 | ₩125,430 | ₩121,213 | ₩122,708 | -2.17% | 177.8만 |
|---|
| 2025.10.28 | ₩128,434 | ₩129,239 | ₩125,363 | ₩125,591 | -2.21% | 114만 |
|---|
| 2025.10.27 | ₩133,249 | ₩133,249 | ₩129,051 | ₩129,118 | -3.10% | 160.1만 |
|---|
| 2025.10.24 | ₩129,628 | ₩132,551 | ₩129,413 | ₩131,961 | +1.80% | 100.7만 |
|---|
| 2025.10.23 | ₩129,588 | ₩129,762 | ₩126,128 | ₩128,689 | -0.69% | 93.9만 |
|---|
| 2025.10.22 | ₩129,158 | ₩130,882 | ₩128,897 | ₩129,668 | +0.39% | 113.4만 |
|---|
| 2025.10.21 | ₩127,455 | ₩129,534 | ₩126,798 | ₩129,453 | +1.57% | 73.6만 |
|---|
| 2025.10.20 | ₩127,294 | ₩128,226 | ₩126,557 | ₩127,724 | +0.34% | 89.5만 |
|---|
| 2025.10.17 | ₩125,698 | ₩127,080 | ₩124,264 | ₩126,369 | +0.53% | 88.9만 |
|---|
| 2025.10.16 | ₩126,315 | ₩127,361 | ₩123,137 | ₩124,156 | -1.71% | 138.6만 |
|---|
| 2025.10.15 | ₩126,356 | ₩128,079 | ₩125,665 | ₩126,409 | +0.04% | 137.6만 |
|---|
| 2025.10.14 | ₩123,781 | ₩128,206 | ₩123,338 | ₩127,040 | +2.63% | 149.2만 |
|---|
| 2025.10.13 | ₩125,095 | ₩126,382 | ₩122,815 | ₩124,277 | -0.65% | 149.7만 |
|---|
| 2025.10.10 | ₩126,543 | ₩126,686 | ₩124,800 | ₩125,551 | -0.78% | 131.9만 |
|---|