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 | ₩56,459 | ₩64,640 | ₩54,897 | ₩64,345 | +13.97% | 1146.8만 |
| 2026.09.28–2026.10.02 | ₩56,828 | ₩57,773 | ₩53,978 | ₩56,875 | +0.08% | 1391.6만 |
| 2026.09.21–2026.09.25 | ₩66,437 | ₩66,437 | ₩53,509 | ₩57,237 | -13.85% | 2263만 |
| 2026.09.14–2026.09.18 | ₩68,555 | ₩70,004 | ₩65,833 | ₩66,370 | -3.19% | 1072만 |
| 2026.09.08–2026.09.11 | ₩68,555 | ₩69,266 | ₩65,109 | ₩68,059 | -0.72% | 740.4만 |
| 2026.08.31–2026.09.04 | ₩70,728 | ₩71,077 | ₩66,906 | ₩68,220 | -3.55% | 741.8만 |
| 2026.08.24–2026.08.28 | ₩72,632 | ₩74,255 | ₩69,213 | ₩71,519 | -1.53% | 764.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,617 |
| ₩73,115 |
| ₩67,094 |
| ₩72,686 |
| +7.50% |
| 942.1만 |
| 2026.08.10–2026.08.14 | ₩66,517 | ₩68,663 | ₩63,808 | ₩67,536 | +1.53% | 1237.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,529 | ₩76,977 | ₩67,013 | ₩67,067 | -11.20% | 1358만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,699 | ₩76,468 | ₩71,083 | ₩74,979 | +3.14% | 1074.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,077 | ₩75,363 | ₩70,965 | ₩71,720 | +0.91% | 889.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,462 | ₩71,821 | ₩66,966 | ₩70,218 | +2.57% | 861.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,661 | ₩71,801 | ₩67,349 | ₩68,837 | -2.58% | 612.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,117 | ₩73,048 | ₩68,690 | ₩71,680 | +0.79% | 683.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,521 | ₩72,418 | ₩67,724 | ₩70,728 | +1.74% | 888.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,354 | ₩71,251 | ₩66,155 | ₩71,050 | +3.94% | 936.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,308 | ₩70,145 | ₩66,504 | ₩68,408 | +1.63% | 948.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,010 | ₩72,686 | ₩67,308 | ₩67,965 | -4.29% | 986.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,663 | ₩72,927 | ₩67,965 | ₩71,761 | +4.51% | 733.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,098 | ₩73,799 | ₩65,927 | ₩69,803 | -0.42% | 1448.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,233 | ₩71,734 | ₩60,596 | ₩70,594 | +15.29% | 2152.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,754 | ₩87,478 | ₩49,660 | ₩61,528 | -29.08% | 3438.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩93,097 | ₩94,666 | ₩85,037 | ₩87,679 | -5.82% | 906.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,295 | ₩100,835 | ₩90,951 | ₩93,365 | -4.04% | 615.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,607 | ₩98,287 | ₩92,668 | ₩97,590 | +4.26% | 597.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,005 | ₩101,895 | ₩94,304 | ₩94,411 | -3.67% | 511.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,360 | ₩102,377 | ₩94,304 | ₩98,287 | -1.08% | 576.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,747 | ₩102,907 | ₩98,227 | ₩98,971 | -2.73% | 644.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,689 | ₩102,873 | ₩97,912 | ₩99,695 | +1.02% | 776.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,906 | ₩105,408 | ₩98,287 | ₩98,730 | -4.98% | 1010.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩108,506 | ₩111,912 | ₩103,269 | ₩105,489 | -2.78% | 932만 |
|---|
| 2026.02.23–2026.02.27 | ₩121,233 | ₩122,158 | ₩106,186 | ₩110,169 | -9.13% | 1789.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,480 | ₩127,804 | ₩120,737 | ₩121,568 | -0.74% | 736.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,855 | ₩125,605 | ₩117,263 | ₩121,635 | -0.99% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,547 | ₩126,395 | ₩119,851 | ₩122,855 | +0.25% | 773.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,994 | ₩127,415 | ₩119,127 | ₩122,091 | -3.10% | 809.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,009 | ₩132,779 | ₩125,833 | ₩126,691 | -3.30% | 659.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,812 | ₩142,066 | ₩128,032 | ₩131,036 | -6.94% | 1284.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,761 | ₩146,203 | ₩136,870 | ₩143,293 | -1.69% | 1076.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,271 | ₩148,228 | ₩144,889 | ₩147,156 | +0.61% | 402.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,248 | ₩150,924 | ₩145,768 | ₩146,271 | -1.99% | 433.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩146,016 | ₩153,231 | ₩144,648 | ₩149,368 | +2.30% | 900만 |
|---|
| 2025.12.08–2025.12.12 | ₩148,242 | ₩149,261 | ₩143,032 | ₩145,654 | -1.75% | 544.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,939 | ₩150,428 | ₩144,473 | ₩148,966 | +0.02% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,364 | ₩151,702 | ₩145,493 | ₩150,160 | +2.59% | 397.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩141,872 | ₩148,161 | ₩135,797 | ₩147,236 | +3.78% | 699만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,475 | ₩149,018 | ₩137,808 | ₩142,033 | -0.31% | 935.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩120,696 | ₩142,717 | ₩119,798 | ₩142,623 | +18.17% | 1221.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩133,249 | ₩133,249 | ₩119,007 | ₩121,622 | -8.73% | 756.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,294 | ₩132,551 | ₩126,128 | ₩131,961 | +3.67% | 471.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,095 | ₩128,206 | ₩122,815 | ₩126,369 | +1.02% | 663.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,543 | ₩126,686 | ₩124,800 | ₩125,551 | -0.78% | 131.9만 |
|---|