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 | ₩59,965 | ₩64,631 | ₩59,965 | ₩64,336 | +7.29% | 313.4만 |
| 2026.10.08 | ₩57,498 | ₩59,080 | ₩57,417 | ₩59,040 | +2.68% | 250.8만 |
| 2026.10.07 | ₩56,573 | ₩58,148 | ₩56,318 | ₩57,779 | +2.13% | 173.4만 |
| 2026.10.06 | ₩56,211 | ₩57,417 | ₩55,996 | ₩56,653 | +0.79% | 188.1만 |
| 2026.10.05 | ₩56,452 | ₩57,002 | ₩54,890 | ₩56,412 | -0.07% | 221만 |
| 2026.10.02 | ₩56,425 | ₩57,766 | ₩56,003 | ₩56,868 | +0.78% | 171.4만 |
| 2026.10.01 | ₩56,975 | ₩57,618 | ₩55,299 | ₩56,117 | -1.51% | 215.2만 |
| 2026.09.30 | ₩54,843 | ₩57,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,613 |
| +3.23% |
| 398.8만 |
| 2026.09.29 | ₩54,454 | ₩54,937 | ₩53,971 | ₩54,628 | +0.32% | 245.7만 |
|---|
| 2026.09.28 | ₩56,821 | ₩56,988 | ₩53,971 | ₩54,306 | -4.42% | 360.5만 |
|---|
| 2026.09.25 | ₩56,278 | ₩57,873 | ₩54,615 | ₩57,230 | +1.69% | 362.5만 |
|---|
| 2026.09.24 | ₩55,661 | ₩56,438 | ₩53,502 | ₩54,601 | -1.90% | 332.2만 |
|---|
| 2026.09.23 | ₩57,243 | ₩57,297 | ₩54,387 | ₩54,977 | -3.96% | 544만 |
|---|
| 2026.09.22 | ₩64,672 | ₩64,806 | ₩56,038 | ₩57,122 | -11.67% | 746.1만 |
|---|
| 2026.09.21 | ₩66,428 | ₩66,428 | ₩62,687 | ₩63,089 | -5.03% | 278.2만 |
|---|
| 2026.09.18 | ₩66,871 | ₩67,836 | ₩65,825 | ₩66,361 | -0.76% | 383.4만 |
|---|
| 2026.09.17 | ₩67,555 | ₩69,170 | ₩66,629 | ₩66,924 | -0.93% | 180만 |
|---|
| 2026.09.16 | ₩67,622 | ₩68,386 | ₩66,361 | ₩67,072 | -0.81% | 206.6만 |
|---|
| 2026.09.15 | ₩68,185 | ₩68,788 | ₩66,415 | ₩68,131 | -0.08% | 136.1만 |
|---|
| 2026.09.14 | ₩68,547 | ₩69,995 | ₩67,715 | ₩68,600 | +0.08% | 165.9만 |
|---|
| 2026.09.11 | ₩68,386 | ₩68,902 | ₩67,394 | ₩68,051 | -0.49% | 145.9만 |
|---|
| 2026.09.10 | ₩66,804 | ₩67,260 | ₩65,805 | ₩67,018 | +0.32% | 202.4만 |
|---|
| 2026.09.09 | ₩66,066 | ₩67,045 | ₩65,101 | ₩66,884 | +1.24% | 237.2만 |
|---|
| 2026.09.08 | ₩68,547 | ₩69,257 | ₩66,763 | ₩66,884 | -2.43% | 154.8만 |
|---|
| 2026.09.04 | ₩68,681 | ₩68,976 | ₩67,622 | ₩68,212 | -0.68% | 113만 |
|---|
| 2026.09.03 | ₩69,915 | ₩70,303 | ₩68,440 | ₩69,056 | -1.23% | 100.9만 |
|---|
| 2026.09.02 | ₩68,024 | ₩70,337 | ₩67,662 | ₩69,298 | +1.87% | 130.5만 |
|---|
| 2026.09.01 | ₩68,077 | ₩68,795 | ₩66,898 | ₩67,675 | -0.59% | 153.5만 |
|---|
| 2026.08.31 | ₩70,719 | ₩71,068 | ₩69,016 | ₩69,190 | -2.16% | 244만 |
|---|
| 2026.08.28 | ₩69,405 | ₩71,859 | ₩69,405 | ₩71,510 | +3.03% | 151.6만 |
|---|
| 2026.08.27 | ₩70,317 | ₩71,537 | ₩69,311 | ₩69,325 | -1.41% | 164.9만 |
|---|
| 2026.08.26 | ₩69,646 | ₩72,114 | ₩69,646 | ₩71,457 | +2.60% | 131.9만 |
|---|
| 2026.08.25 | ₩71,966 | ₩72,583 | ₩69,204 | ₩70,451 | -2.11% | 161.9만 |
|---|
| 2026.08.24 | ₩72,623 | ₩74,246 | ₩71,912 | ₩72,221 | -0.55% | 154.5만 |
|---|
| 2026.08.21 | ₩71,457 | ₩73,106 | ₩71,349 | ₩72,677 | +1.71% | 170.8만 |
|---|
| 2026.08.20 | ₩72,154 | ₩72,181 | ₩70,612 | ₩71,229 | -1.28% | 137.1만 |
|---|
| 2026.08.19 | ₩72,637 | ₩72,637 | ₩70,250 | ₩72,342 | -0.41% | 173.8만 |
|---|
| 2026.08.18 | ₩69,338 | ₩72,130 | ₩68,466 | ₩71,550 | +3.19% | 234.8만 |
|---|
| 2026.08.17 | ₩67,608 | ₩70,732 | ₩67,085 | ₩67,890 | +0.42% | 225.6만 |
|---|
| 2026.08.14 | ₩65,905 | ₩68,654 | ₩65,905 | ₩67,528 | +2.46% | 145.2만 |
|---|
| 2026.08.13 | ₩64,363 | ₩65,999 | ₩63,800 | ₩65,838 | +2.29% | 305.7만 |
|---|
| 2026.08.12 | ₩65,423 | ₩65,436 | ₩64,028 | ₩64,712 | -1.09% | 164만 |
|---|
| 2026.08.11 | ₩65,275 | ₩65,999 | ₩63,968 | ₩64,256 | -1.56% | 300.5만 |
|---|
| 2026.08.10 | ₩66,509 | ₩66,911 | ₩64,913 | ₩65,650 | -1.29% | 321.9만 |
|---|
| 2026.08.07 | ₩69,097 | ₩69,123 | ₩67,005 | ₩67,058 | -2.95% | 290.4만 |
|---|
| 2026.08.06 | ₩74,420 | ₩75,439 | ₩68,560 | ₩68,667 | -7.73% | 523.8만 |
|---|
| 2026.08.05 | ₩75,278 | ₩76,351 | ₩74,608 | ₩75,882 | +0.80% | 235.7만 |
|---|
| 2026.08.04 | ₩74,715 | ₩75,359 | ₩73,414 | ₩75,050 | +0.45% | 142.1만 |
|---|
| 2026.08.03 | ₩75,519 | ₩76,968 | ₩75,117 | ₩75,399 | -0.16% | 166만 |
|---|
| 2026.07.31 | ₩75,399 | ₩75,600 | ₩74,018 | ₩74,970 | -0.57% | 122.1만 |
|---|
| 2026.07.30 | ₩74,259 | ₩75,251 | ₩72,516 | ₩75,064 | +1.08% | 172.3만 |
|---|
| 2026.07.29 | ₩74,970 | ₩76,458 | ₩73,937 | ₩75,345 | +0.50% | 203.2만 |
|---|
| 2026.07.28 | ₩73,709 | ₩75,426 | ₩72,838 | ₩75,010 | +1.76% | 249.1만 |
|---|
| 2026.07.27 | ₩72,690 | ₩73,280 | ₩71,074 | ₩72,704 | +0.02% | 327.6만 |
|---|
| 2026.07.24 | ₩73,535 | ₩73,937 | ₩71,510 | ₩71,711 | -2.48% | 176.3만 |
|---|
| 2026.07.23 | ₩72,194 | ₩73,066 | ₩71,276 | ₩72,717 | +0.72% | 140.1만 |
|---|
| 2026.07.22 | ₩71,242 | ₩73,642 | ₩70,956 | ₩72,476 | +1.73% | 141만 |
|---|
| 2026.07.21 | ₩74,420 | ₩75,353 | ₩72,744 | ₩73,857 | -0.76% | 165.6만 |
|---|
| 2026.07.20 | ₩71,068 | ₩75,332 | ₩71,068 | ₩74,085 | +4.25% | 266.2만 |
|---|
| 2026.07.17 | ₩70,853 | ₩71,812 | ₩69,834 | ₩70,210 | -0.91% | 167.5만 |
|---|
| 2026.07.16 | ₩70,102 | ₩71,644 | ₩69,861 | ₩70,907 | +1.15% | 160.9만 |
|---|
| 2026.07.15 | ₩68,064 | ₩70,317 | ₩67,286 | ₩70,049 | +2.92% | 212.2만 |
|---|
| 2026.07.14 | ₩67,514 | ₩68,748 | ₩66,958 | ₩68,252 | +1.09% | 168.8만 |
|---|
| 2026.07.13 | ₩68,453 | ₩69,325 | ₩67,642 | ₩67,715 | -1.08% | 152만 |
|---|
| 2026.07.10 | ₩69,499 | ₩70,022 | ₩68,440 | ₩68,828 | -0.96% | 102.4만 |
|---|
| 2026.07.09 | ₩68,413 | ₩69,338 | ₩67,340 | ₩68,895 | +0.71% | 141.1만 |
|---|
| 2026.07.08 | ₩69,257 | ₩69,700 | ₩68,225 | ₩69,311 | +0.08% | 122.7만 |
|---|
| 2026.07.07 | ₩71,068 | ₩71,792 | ₩69,780 | ₩70,129 | -1.32% | 122.2만 |
|---|
| 2026.07.06 | ₩70,652 | ₩71,041 | ₩69,083 | ₩70,290 | -0.51% | 123.7만 |
|---|
| 2026.07.02 | ₩72,033 | ₩73,039 | ₩70,920 | ₩71,671 | -0.50% | 176만 |
|---|
| 2026.07.01 | ₩70,612 | ₩71,376 | ₩69,311 | ₩70,652 | +0.06% | 202.5만 |
|---|
| 2026.06.30 | ₩69,338 | ₩70,384 | ₩68,681 | ₩69,955 | +0.89% | 129.6만 |
|---|
| 2026.06.29 | ₩71,108 | ₩71,497 | ₩69,123 | ₩69,164 | -2.73% | 175.3만 |
|---|
| 2026.06.26 | ₩69,915 | ₩71,617 | ₩69,573 | ₩70,719 | +1.15% | 203.3만 |
|---|
| 2026.06.25 | ₩71,095 | ₩71,611 | ₩68,279 | ₩69,646 | -2.04% | 179.6만 |
|---|
| 2026.06.24 | ₩69,995 | ₩72,409 | ₩69,774 | ₩72,221 | +3.18% | 178.2만 |
|---|
| 2026.06.23 | ₩68,010 | ₩69,794 | ₩67,715 | ₩69,512 | +2.21% | 123.2만 |
|---|
| 2026.06.22 | ₩69,512 | ₩70,129 | ₩68,185 | ₩68,466 | -1.50% | 204.5만 |
|---|
| 2026.06.18 | ₩68,305 | ₩71,242 | ₩67,233 | ₩71,041 | +4.00% | 338.4만 |
|---|
| 2026.06.17 | ₩67,032 | ₩68,654 | ₩66,475 | ₩67,327 | +0.44% | 181.9만 |
|---|
| 2026.06.16 | ₩67,179 | ₩68,279 | ₩66,147 | ₩67,474 | +0.44% | 195.7만 |
|---|
| 2026.06.15 | ₩68,346 | ₩69,338 | ₩66,857 | ₩67,018 | -1.94% | 220.5만 |
|---|
| 2026.06.12 | ₩68,761 | ₩69,646 | ₩67,930 | ₩68,399 | -0.53% | 176.7만 |
|---|
| 2026.06.11 | ₩67,313 | ₩69,190 | ₩66,656 | ₩69,030 | +2.55% | 157.9만 |
|---|
| 2026.06.10 | ₩68,828 | ₩69,304 | ₩67,461 | ₩67,850 | -1.42% | 173.5만 |
|---|
| 2026.06.09 | ₩67,917 | ₩69,593 | ₩67,179 | ₩68,332 | +0.61% | 232.5만 |
|---|
| 2026.06.08 | ₩67,300 | ₩70,136 | ₩66,495 | ₩68,024 | +1.08% | 207.8만 |
|---|
| 2026.06.05 | ₩67,850 | ₩70,893 | ₩67,300 | ₩67,957 | +0.16% | 161.1만 |
|---|
| 2026.06.04 | ₩70,317 | ₩70,612 | ₩68,265 | ₩68,828 | -2.12% | 178.1만 |
|---|
| 2026.06.03 | ₩70,746 | ₩70,759 | ₩67,943 | ₩69,097 | -2.33% | 254.2만 |
|---|
| 2026.06.02 | ₩71,001 | ₩72,677 | ₩69,552 | ₩71,483 | +0.68% | 183.3만 |
|---|
| 2026.06.01 | ₩71,001 | ₩71,336 | ₩69,271 | ₩70,907 | -0.13% | 209.6만 |
|---|
| 2026.05.29 | ₩70,840 | ₩72,918 | ₩70,397 | ₩71,752 | +1.29% | 198.9만 |
|---|
| 2026.05.28 | ₩69,405 | ₩71,564 | ₩68,735 | ₩70,934 | +2.20% | 142.3만 |
|---|
| 2026.05.27 | ₩70,357 | ₩71,550 | ₩69,311 | ₩69,713 | -0.91% | 184.5만 |
|---|
| 2026.05.26 | ₩68,654 | ₩71,121 | ₩67,957 | ₩70,491 | +2.68% | 207.6만 |
|---|
| 2026.05.22 | ₩67,876 | ₩70,022 | ₩67,843 | ₩69,794 | +2.82% | 184.7만 |
|---|
| 2026.05.21 | ₩67,045 | ₩68,614 | ₩65,919 | ₩67,689 | +0.96% | 275.4만 |
|---|
| 2026.05.20 | ₩69,472 | ₩69,735 | ₩66,535 | ₩67,367 | -3.03% | 276.2만 |
|---|
| 2026.05.19 | ₩72,751 | ₩73,790 | ₩68,761 | ₩69,257 | -4.80% | 398.9만 |
|---|
| 2026.05.18 | ₩70,089 | ₩72,677 | ₩69,459 | ₩72,583 | +3.56% | 313.1만 |
|---|
| 2026.05.15 | ₩69,727 | ₩71,725 | ₩68,842 | ₩70,585 | +1.23% | 326.5만 |
|---|
| 2026.05.14 | ₩68,305 | ₩71,269 | ₩67,655 | ₩69,056 | +1.10% | 332.4만 |
|---|
| 2026.05.13 | ₩65,838 | ₩67,930 | ₩64,390 | ₩67,836 | +3.03% | 352.3만 |
|---|
| 2026.05.12 | ₩66,428 | ₩69,204 | ₩66,039 | ₩66,361 | -0.10% | 609.1만 |
|---|
| 2026.05.11 | ₩61,225 | ₩65,128 | ₩60,589 | ₩64,900 | +6.00% | 532.4만 |
|---|
| 2026.05.08 | ₩57,015 | ₩62,352 | ₩55,647 | ₩61,520 | +7.90% | 762.9만 |
|---|
| 2026.05.07 | ₩60,113 | ₩60,341 | ₩49,654 | ₩59,013 | -1.83% | 1724.6만 |
|---|
| 2026.05.06 | ₩86,233 | ₩87,467 | ₩85,590 | ₩85,764 | -0.54% | 396만 |
|---|
| 2026.05.05 | ₩84,986 | ₩87,252 | ₩84,986 | ₩86,233 | +1.47% | 313.4만 |
|---|
| 2026.05.04 | ₩86,743 | ₩87,333 | ₩83,652 | ₩84,866 | -2.16% | 241.8만 |
|---|
| 2026.05.01 | ₩90,739 | ₩91,811 | ₩87,588 | ₩87,668 | -3.38% | 153.2만 |
|---|
| 2026.04.30 | ₩85,818 | ₩89,411 | ₩85,818 | ₩89,398 | +4.17% | 193.8만 |
|---|
| 2026.04.29 | ₩85,844 | ₩87,065 | ₩85,026 | ₩86,072 | +0.27% | 155만 |
|---|
| 2026.04.28 | ₩89,840 | ₩90,779 | ₩85,657 | ₩86,434 | -3.79% | 258.9만 |
|---|
| 2026.04.27 | ₩93,085 | ₩94,654 | ₩89,203 | ₩89,264 | -4.11% | 145.7만 |
|---|
| 2026.04.24 | ₩92,884 | ₩93,555 | ₩91,530 | ₩93,353 | +0.51% | 97.2만 |
|---|
| 2026.04.23 | ₩95,123 | ₩95,298 | ₩90,940 | ₩92,683 | -2.57% | 165.9만 |
|---|
| 2026.04.22 | ₩96,250 | ₩96,887 | ₩95,003 | ₩95,445 | -0.84% | 111.9만 |
|---|
| 2026.04.21 | ₩98,757 | ₩99,615 | ₩95,700 | ₩96,518 | -2.27% | 93.3만 |
|---|
| 2026.04.20 | ₩97,282 | ₩100,822 | ₩97,168 | ₩98,824 | +1.59% | 146.9만 |
|---|
| 2026.04.17 | ₩95,834 | ₩98,275 | ₩95,807 | ₩97,577 | +1.82% | 158.4만 |
|---|
| 2026.04.16 | ₩96,880 | ₩97,718 | ₩95,385 | ₩95,821 | -1.09% | 87.5만 |
|---|
| 2026.04.15 | ₩96,357 | ₩97,403 | ₩96,002 | ₩96,840 | +0.50% | 102.8만 |
|---|
| 2026.04.14 | ₩93,943 | ₩96,330 | ₩93,890 | ₩96,277 | +2.48% | 119.4만 |
|---|
| 2026.04.13 | ₩93,595 | ₩94,835 | ₩92,656 | ₩94,185 | +0.63% | 129.5만 |
|---|
| 2026.04.10 | ₩96,853 | ₩97,028 | ₩94,292 | ₩94,399 | -2.53% | 93만 |
|---|
| 2026.04.09 | ₩98,462 | ₩98,878 | ₩96,156 | ₩97,095 | -1.39% | 139.2만 |
|---|
| 2026.04.08 | ₩100,862 | ₩101,882 | ₩98,885 | ₩99,186 | -1.66% | 108만 |
|---|
| 2026.04.07 | ₩98,476 | ₩100,098 | ₩97,725 | ₩99,548 | +1.09% | 104.4만 |
|---|
| 2026.04.06 | ₩97,993 | ₩99,146 | ₩96,724 | ₩98,529 | +0.55% | 67.1만 |
|---|
| 2026.04.02 | ₩96,598 | ₩98,965 | ₩94,292 | ₩98,275 | +1.74% | 127.8만 |
|---|
| 2026.04.01 | ₩99,267 | ₩99,528 | ₩94,882 | ₩96,733 | -2.55% | 187.3만 |
|---|
| 2026.03.31 | ₩101,104 | ₩102,364 | ₩98,744 | ₩99,736 | -1.35% | 131.8만 |
|---|
| 2026.03.30 | ₩99,347 | ₩100,138 | ₩97,752 | ₩98,865 | -0.49% | 129.5만 |
|---|
| 2026.03.27 | ₩100,661 | ₩101,828 | ₩98,838 | ₩98,958 | -1.69% | 106.5만 |
|---|
| 2026.03.26 | ₩100,541 | ₩102,525 | ₩100,167 | ₩101,104 | +0.56% | 98.7만 |
|---|
| 2026.03.25 | ₩101,546 | ₩102,445 | ₩99,146 | ₩100,782 | -0.75% | 107.2만 |
|---|
| 2026.03.24 | ₩99,857 | ₩102,136 | ₩98,214 | ₩100,849 | +0.99% | 185.1만 |
|---|
| 2026.03.23 | ₩101,734 | ₩102,894 | ₩100,474 | ₩100,500 | -1.21% | 147.2만 |
|---|
| 2026.03.20 | ₩101,640 | ₩102,270 | ₩99,280 | ₩99,683 | -1.93% | 204.6만 |
|---|
| 2026.03.19 | ₩99,683 | ₩102,860 | ₩99,649 | ₩101,962 | +2.29% | 143.3만 |
|---|
| 2026.03.18 | ₩98,650 | ₩101,908 | ₩97,926 | ₩100,098 | +1.47% | 143.1만 |
|---|
| 2026.03.17 | ₩100,568 | ₩102,586 | ₩98,945 | ₩99,294 | -1.27% | 135.6만 |
|---|
| 2026.03.16 | ₩98,677 | ₩101,627 | ₩97,899 | ₩100,970 | +2.32% | 149.9만 |
|---|
| 2026.03.13 | ₩100,487 | ₩101,546 | ₩98,315 | ₩98,717 | -1.76% | 233.6만 |
|---|
| 2026.03.12 | ₩104,979 | ₩105,395 | ₩100,098 | ₩100,246 | -4.51% | 141만 |
|---|
| 2026.03.11 | ₩103,477 | ₩104,832 | ₩101,265 | ₩104,483 | +0.97% | 152.8만 |
|---|
| 2026.03.10 | ₩102,874 | ₩104,825 | ₩98,275 | ₩102,297 | -0.56% | 256.5만 |
|---|
| 2026.03.09 | ₩103,893 | ₩104,832 | ₩101,023 | ₩104,443 | +0.53% | 226.9만 |
|---|
| 2026.03.06 | ₩107,057 | ₩107,312 | ₩104,724 | ₩105,475 | -1.48% | 172.7만 |
|---|
| 2026.03.05 | ₩109,082 | ₩109,712 | ₩103,256 | ₩107,192 | -1.73% | 216.8만 |
|---|
| 2026.03.04 | ₩109,967 | ₩111,087 | ₩108,103 | ₩109,136 | -0.76% | 168.7만 |
|---|
| 2026.03.03 | ₩108,425 | ₩111,898 | ₩107,272 | ₩111,067 | +2.44% | 181.5만 |
|---|
| 2026.03.02 | ₩108,492 | ₩110,530 | ₩108,278 | ₩109,739 | +1.15% | 192.4만 |
|---|
| 2026.02.27 | ₩110,638 | ₩111,670 | ₩108,599 | ₩110,155 | -0.44% | 185.5만 |
|---|
| 2026.02.26 | ₩107,942 | ₩112,703 | ₩106,695 | ₩112,327 | +4.06% | 298.3만 |
|---|
| 2026.02.25 | ₩111,107 | ₩111,268 | ₩106,199 | ₩107,339 | -3.39% | 440.1만 |
|---|
| 2026.02.24 | ₩111,147 | ₩115,948 | ₩106,172 | ₩110,772 | -0.34% | 561.3만 |
|---|
| 2026.02.23 | ₩121,217 | ₩122,143 | ₩119,796 | ₩121,687 | +0.39% | 303.9만 |
|---|
| 2026.02.20 | ₩122,116 | ₩124,610 | ₩120,721 | ₩121,553 | -0.46% | 208.4만 |
|---|
| 2026.02.19 | ₩126,366 | ₩126,568 | ₩122,049 | ₩122,196 | -3.30% | 167.8만 |
|---|
| 2026.02.18 | ₩124,637 | ₩127,788 | ₩124,603 | ₩125,897 | +1.01% | 154만 |
|---|
| 2026.02.17 | ₩122,464 | ₩127,198 | ₩122,364 | ₩124,141 | +1.37% | 206.4만 |
|---|
| 2026.02.13 | ₩118,174 | ₩122,404 | ₩117,610 | ₩121,620 | +2.92% | 164.2만 |
|---|
| 2026.02.12 | ₩124,368 | ₩124,368 | ₩117,248 | ₩118,884 | -4.41% | 268.4만 |
|---|
| 2026.02.11 | ₩124,328 | ₩124,328 | ₩122,156 | ₩123,457 | -0.70% | 134만 |
|---|
| 2026.02.10 | ₩124,181 | ₩125,589 | ₩123,551 | ₩124,717 | +0.43% | 126.8만 |
|---|
| 2026.02.09 | ₩122,840 | ₩124,556 | ₩120,815 | ₩122,961 | +0.10% | 112.5만 |
|---|
| 2026.02.06 | ₩121,123 | ₩123,765 | ₩120,788 | ₩122,840 | +1.42% | 203.6만 |
|---|
| 2026.02.05 | ₩125,508 | ₩126,378 | ₩121,365 | ₩121,499 | -3.19% | 131.4만 |
|---|
| 2026.02.04 | ₩121,083 | ₩124,932 | ₩121,083 | ₩123,604 | +2.08% | 125.9만 |
|---|
| 2026.02.03 | ₩121,995 | ₩122,404 | ₩119,836 | ₩121,700 | -0.24% | 173.2만 |
|---|
| 2026.02.02 | ₩122,531 | ₩124,932 | ₩122,183 | ₩122,397 | -0.11% | 139.6만 |
|---|
| 2026.01.30 | ₩122,692 | ₩123,517 | ₩119,112 | ₩122,076 | -0.50% | 135.7만 |
|---|
| 2026.01.29 | ₩123,296 | ₩123,953 | ₩120,936 | ₩123,054 | -0.20% | 149.3만 |
|---|
| 2026.01.28 | ₩124,529 | ₩125,870 | ₩122,411 | ₩122,867 | -1.34% | 186.1만 |
|---|
| 2026.01.27 | ₩124,838 | ₩125,857 | ₩123,423 | ₩124,275 | -0.45% | 157만 |
|---|
| 2026.01.26 | ₩125,978 | ₩127,399 | ₩125,012 | ₩125,079 | -0.71% | 181.3만 |
|---|
| 2026.01.23 | ₩130,671 | ₩130,738 | ₩125,817 | ₩126,675 | -3.06% | 200.4만 |
|---|
| 2026.01.22 | ₩130,403 | ₩132,763 | ₩129,330 | ₩130,993 | +0.45% | 140.1만 |
|---|
| 2026.01.21 | ₩130,577 | ₩131,958 | ₩128,968 | ₩129,960 | -0.47% | 154.9만 |
|---|
| 2026.01.20 | ₩130,993 | ₩131,542 | ₩129,719 | ₩130,121 | -0.67% | 163.8만 |
|---|
| 2026.01.16 | ₩132,038 | ₩133,406 | ₩128,016 | ₩131,019 | -0.77% | 168.7만 |
|---|
| 2026.01.15 | ₩133,420 | ₩136,101 | ₩132,669 | ₩132,870 | -0.41% | 182.8만 |
|---|
| 2026.01.14 | ₩134,010 | ₩138,099 | ₩133,420 | ₩135,002 | +0.74% | 210.9만 |
|---|
| 2026.01.13 | ₩135,431 | ₩140,164 | ₩131,757 | ₩132,910 | -1.86% | 252.3만 |
|---|
| 2026.01.12 | ₩140,795 | ₩142,048 | ₩132,918 | ₩134,881 | -4.20% | 469.9만 |
|---|
| 2026.01.09 | ₩141,867 | ₩145,468 | ₩140,848 | ₩143,275 | +0.99% | 170.2만 |
|---|
| 2026.01.08 | ₩139,427 | ₩143,087 | ₩136,852 | ₩141,814 | +1.71% | 292만 |
|---|
| 2026.01.07 | ₩141,706 | ₩143,336 | ₩139,078 | ₩139,990 | -1.21% | 171.4만 |
|---|
| 2026.01.06 | ₩140,352 | ₩143,651 | ₩140,044 | ₩141,505 | +0.82% | 168.4만 |
|---|
| 2026.01.05 | ₩145,742 | ₩146,185 | ₩138,770 | ₩141,304 | -3.05% | 274.8만 |
|---|
| 2026.01.02 | ₩146,829 | ₩148,210 | ₩145,233 | ₩147,137 | +0.21% | 109.1만 |
|---|
| 2025.12.31 | ₩145,984 | ₩146,735 | ₩144,871 | ₩145,447 | -0.37% | 81.9만 |
|---|
| 2025.12.30 | ₩146,480 | ₩147,224 | ₩145,984 | ₩146,426 | -0.04% | 94.7만 |
|---|
| 2025.12.29 | ₩146,252 | ₩147,465 | ₩144,911 | ₩146,694 | +0.30% | 116.7만 |
|---|
| 2025.12.26 | ₩147,781 | ₩147,781 | ₩145,749 | ₩146,252 | -1.03% | 99.2만 |
|---|
| 2025.12.24 | ₩149,229 | ₩149,309 | ₩146,936 | ₩147,432 | -1.20% | 62.2만 |
|---|
| 2025.12.23 | ₩149,443 | ₩150,905 | ₩148,518 | ₩149,685 | +0.16% | 122.3만 |
|---|
| 2025.12.22 | ₩149,229 | ₩150,348 | ₩148,297 | ₩149,363 | +0.09% | 149.7만 |
|---|
| 2025.12.19 | ₩147,459 | ₩150,033 | ₩146,936 | ₩149,349 | +1.28% | 205만 |
|---|
| 2025.12.18 | ₩148,169 | ₩149,443 | ₩145,756 | ₩147,579 | -0.40% | 171.3만 |
|---|
| 2025.12.17 | ₩145,903 | ₩149,618 | ₩145,903 | ₩147,499 | +1.09% | 209.8만 |
|---|
| 2025.12.16 | ₩151,763 | ₩153,211 | ₩146,386 | ₩146,909 | -3.20% | 231만 |
|---|
| 2025.12.15 | ₩145,997 | ₩147,925 | ₩144,629 | ₩147,338 | +0.92% | 82.9만 |
|---|
| 2025.12.12 | ₩146,279 | ₩146,963 | ₩144,871 | ₩145,635 | -0.44% | 95만 |
|---|
| 2025.12.11 | ₩145,032 | ₩147,472 | ₩144,509 | ₩145,582 | +0.38% | 111.2만 |
|---|
| 2025.12.10 | ₩145,488 | ₩146,158 | ₩143,014 | ₩144,200 | -0.88% | 131.7만 |
|---|
| 2025.12.09 | ₩146,668 | ₩148,062 | ₩144,428 | ₩144,576 | -1.43% | 105.3만 |
|---|
| 2025.12.08 | ₩148,223 | ₩149,242 | ₩146,172 | ₩146,359 | -1.26% | 100.9만 |
|---|
| 2025.12.05 | ₩146,547 | ₩150,409 | ₩145,166 | ₩148,947 | +1.64% | 113.1만 |
|---|
| 2025.12.04 | ₩145,528 | ₩146,956 | ₩144,455 | ₩146,694 | +0.80% | 83만 |
|---|
| 2025.12.03 | ₩146,145 | ₩147,566 | ₩144,522 | ₩145,394 | -0.51% | 101.4만 |
|---|
| 2025.12.02 | ₩146,922 | ₩149,524 | ₩145,769 | ₩145,863 | -0.72% | 116.6만 |
|---|
| 2025.12.01 | ₩148,920 | ₩149,698 | ₩145,729 | ₩146,158 | -1.85% | 138.3만 |
|---|
| 2025.11.28 | ₩149,792 | ₩151,683 | ₩149,524 | ₩150,141 | +0.23% | 53.9만 |
|---|
| 2025.11.26 | ₩150,141 | ₩151,528 | ₩149,738 | ₩149,966 | -0.12% | 86.3만 |
|---|
| 2025.11.25 | ₩146,480 | ₩150,596 | ₩146,247 | ₩149,738 | +2.22% | 124.9만 |
|---|
| 2025.11.24 | ₩146,346 | ₩148,116 | ₩145,474 | ₩146,024 | -0.22% | 132만 |
|---|
| 2025.11.21 | ₩141,304 | ₩148,143 | ₩140,969 | ₩147,217 | +4.18% | 161.9만 |
|---|
| 2025.11.20 | ₩139,467 | ₩143,074 | ₩139,467 | ₩140,768 | +0.93% | 95.8만 |
|---|
| 2025.11.19 | ₩138,957 | ₩140,379 | ₩137,429 | ₩139,574 | +0.44% | 116만 |
|---|
| 2025.11.18 | ₩136,463 | ₩140,124 | ₩135,780 | ₩138,662 | +1.61% | 126.9만 |
|---|
| 2025.11.17 | ₩141,854 | ₩141,854 | ₩136,443 | ₩137,080 | -3.37% | 198.5만 |
|---|
| 2025.11.14 | ₩142,618 | ₩143,758 | ₩141,036 | ₩142,015 | -0.42% | 140.9만 |
|---|
| 2025.11.13 | ₩144,428 | ₩148,999 | ₩143,134 | ₩143,624 | -0.56% | 296.6만 |
|---|
| 2025.11.12 | ₩141,478 | ₩141,519 | ₩137,791 | ₩139,145 | -1.65% | 158.2만 |
|---|
| 2025.11.11 | ₩141,049 | ₩142,792 | ₩140,044 | ₩141,934 | +0.63% | 174만 |
|---|
| 2025.11.10 | ₩142,457 | ₩143,074 | ₩139,534 | ₩141,089 | -0.96% | 166만 |
|---|
| 2025.11.07 | ₩139,480 | ₩142,699 | ₩138,381 | ₩142,605 | +2.24% | 213.8만 |
|---|
| 2025.11.06 | ₩138,582 | ₩140,419 | ₩134,626 | ₩138,435 | -0.11% | 404.4만 |
|---|
| 2025.11.05 | ₩123,430 | ₩124,194 | ₩121,948 | ₩122,961 | -0.38% | 247.3만 |
|---|
| 2025.11.04 | ₩123,913 | ₩124,462 | ₩121,526 | ₩122,451 | -1.18% | 165.4만 |
|---|
| 2025.11.03 | ₩120,681 | ₩123,524 | ₩119,783 | ₩123,256 | +2.13% | 190.9만 |
|---|
| 2025.10.31 | ₩121,123 | ₩121,740 | ₩118,991 | ₩121,606 | +0.40% | 122.2만 |
|---|
| 2025.10.30 | ₩122,303 | ₩123,765 | ₩120,306 | ₩120,654 | -1.35% | 182.7만 |
|---|
| 2025.10.29 | ₩125,414 | ₩125,414 | ₩121,197 | ₩122,692 | -2.17% | 177.8만 |
|---|
| 2025.10.28 | ₩128,418 | ₩129,223 | ₩125,347 | ₩125,575 | -2.21% | 114만 |
|---|
| 2025.10.27 | ₩133,232 | ₩133,232 | ₩129,035 | ₩129,102 | -3.10% | 160.1만 |
|---|
| 2025.10.24 | ₩129,611 | ₩132,535 | ₩129,397 | ₩131,945 | +1.80% | 100.7만 |
|---|
| 2025.10.23 | ₩129,571 | ₩129,745 | ₩126,112 | ₩128,673 | -0.69% | 93.9만 |
|---|
| 2025.10.22 | ₩129,142 | ₩130,865 | ₩128,881 | ₩129,652 | +0.39% | 113.4만 |
|---|
| 2025.10.21 | ₩127,439 | ₩129,518 | ₩126,782 | ₩129,437 | +1.57% | 73.6만 |
|---|
| 2025.10.20 | ₩127,278 | ₩128,210 | ₩126,541 | ₩127,707 | +0.34% | 89.5만 |
|---|
| 2025.10.17 | ₩125,683 | ₩127,064 | ₩124,248 | ₩126,353 | +0.53% | 88.9만 |
|---|
| 2025.10.16 | ₩126,299 | ₩127,345 | ₩123,121 | ₩124,141 | -1.71% | 138.6만 |
|---|
| 2025.10.15 | ₩126,340 | ₩128,063 | ₩125,649 | ₩126,393 | +0.04% | 137.6만 |
|---|
| 2025.10.14 | ₩123,765 | ₩128,190 | ₩123,323 | ₩127,023 | +2.63% | 149.2만 |
|---|
| 2025.10.13 | ₩125,079 | ₩126,366 | ₩122,800 | ₩124,261 | -0.65% | 149.7만 |
|---|
| 2025.10.10 | ₩126,527 | ₩126,669 | ₩124,784 | ₩125,535 | -0.78% | 131.9만 |
|---|