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 | ₩59,993 | ₩64,661 | ₩59,993 | ₩64,366 | +7.29% | 313.4만 |
| 2026.10.08 | ₩57,524 | ₩59,107 | ₩57,444 | ₩59,067 | +2.68% | 250.8만 |
| 2026.10.07 | ₩56,599 | ₩58,175 | ₩56,344 | ₩57,806 | +2.13% | 173.4만 |
| 2026.10.06 | ₩56,237 | ₩57,444 | ₩56,022 | ₩56,679 | +0.79% | 188.1만 |
| 2026.10.05 | ₩56,478 | ₩57,028 | ₩54,915 | ₩56,438 | -0.07% | 221만 |
| 2026.10.02 | ₩56,451 | ₩57,793 | ₩56,029 | ₩56,894 | +0.78% | 171.4만 |
| 2026.10.01 | ₩57,001 | ₩57,645 | ₩55,324 | ₩56,143 | -1.51% | 215.2만 |
| 2026.09.30 | ₩54,868 | ₩57,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,639 |
| +3.23% |
| 398.8만 |
| 2026.09.29 | ₩54,479 | ₩54,962 | ₩53,996 | ₩54,654 | +0.32% | 245.7만 |
|---|
| 2026.09.28 | ₩56,847 | ₩57,015 | ₩53,996 | ₩54,332 | -4.42% | 360.5만 |
|---|
| 2026.09.25 | ₩56,304 | ₩57,900 | ₩54,640 | ₩57,256 | +1.69% | 362.5만 |
|---|
| 2026.09.24 | ₩55,686 | ₩56,465 | ₩53,527 | ₩54,627 | -1.90% | 332.2만 |
|---|
| 2026.09.23 | ₩57,269 | ₩57,323 | ₩54,412 | ₩55,002 | -3.96% | 544만 |
|---|
| 2026.09.22 | ₩64,702 | ₩64,836 | ₩56,063 | ₩57,149 | -11.67% | 746.1만 |
|---|
| 2026.09.21 | ₩66,459 | ₩66,459 | ₩62,716 | ₩63,119 | -5.03% | 278.2만 |
|---|
| 2026.09.18 | ₩66,902 | ₩67,867 | ₩65,855 | ₩66,392 | -0.76% | 383.4만 |
|---|
| 2026.09.17 | ₩67,586 | ₩69,202 | ₩66,660 | ₩66,955 | -0.93% | 180만 |
|---|
| 2026.09.16 | ₩67,653 | ₩68,418 | ₩66,392 | ₩67,103 | -0.81% | 206.6만 |
|---|
| 2026.09.15 | ₩68,216 | ₩68,820 | ₩66,445 | ₩68,163 | -0.08% | 136.1만 |
|---|
| 2026.09.14 | ₩68,579 | ₩70,027 | ₩67,747 | ₩68,632 | +0.08% | 165.9만 |
|---|
| 2026.09.11 | ₩68,418 | ₩68,934 | ₩67,425 | ₩68,082 | -0.49% | 145.9만 |
|---|
| 2026.09.10 | ₩66,835 | ₩67,291 | ₩65,835 | ₩67,049 | +0.32% | 202.4만 |
|---|
| 2026.09.09 | ₩66,097 | ₩67,076 | ₩65,131 | ₩66,915 | +1.24% | 237.2만 |
|---|
| 2026.09.08 | ₩68,579 | ₩69,290 | ₩66,794 | ₩66,915 | -2.43% | 154.8만 |
|---|
| 2026.09.04 | ₩68,713 | ₩69,008 | ₩67,653 | ₩68,243 | -0.68% | 113만 |
|---|
| 2026.09.03 | ₩69,947 | ₩70,336 | ₩68,471 | ₩69,088 | -1.23% | 100.9만 |
|---|
| 2026.09.02 | ₩68,055 | ₩70,369 | ₩67,693 | ₩69,330 | +1.87% | 130.5만 |
|---|
| 2026.09.01 | ₩68,109 | ₩68,827 | ₩66,928 | ₩67,707 | -0.59% | 153.5만 |
|---|
| 2026.08.31 | ₩70,752 | ₩71,101 | ₩69,048 | ₩69,222 | -2.16% | 244만 |
|---|
| 2026.08.28 | ₩69,437 | ₩71,892 | ₩69,437 | ₩71,543 | +3.03% | 151.6만 |
|---|
| 2026.08.27 | ₩70,349 | ₩71,570 | ₩69,343 | ₩69,357 | -1.41% | 164.9만 |
|---|
| 2026.08.26 | ₩69,679 | ₩72,147 | ₩69,679 | ₩71,490 | +2.60% | 131.9만 |
|---|
| 2026.08.25 | ₩71,999 | ₩72,616 | ₩69,236 | ₩70,483 | -2.11% | 161.9만 |
|---|
| 2026.08.24 | ₩72,657 | ₩74,280 | ₩71,946 | ₩72,254 | -0.55% | 154.5만 |
|---|
| 2026.08.21 | ₩71,490 | ₩73,140 | ₩71,382 | ₩72,710 | +1.71% | 170.8만 |
|---|
| 2026.08.20 | ₩72,187 | ₩72,214 | ₩70,644 | ₩71,262 | -1.28% | 137.1만 |
|---|
| 2026.08.19 | ₩72,670 | ₩72,670 | ₩70,282 | ₩72,375 | -0.41% | 173.8만 |
|---|
| 2026.08.18 | ₩69,370 | ₩72,163 | ₩68,498 | ₩71,584 | +3.19% | 234.8만 |
|---|
| 2026.08.17 | ₩67,639 | ₩70,765 | ₩67,116 | ₩67,921 | +0.42% | 225.6만 |
|---|
| 2026.08.14 | ₩65,936 | ₩68,686 | ₩65,936 | ₩67,559 | +2.46% | 145.2만 |
|---|
| 2026.08.13 | ₩64,393 | ₩66,030 | ₩63,830 | ₩65,869 | +2.29% | 305.7만 |
|---|
| 2026.08.12 | ₩65,453 | ₩65,466 | ₩64,058 | ₩64,742 | -1.09% | 164만 |
|---|
| 2026.08.11 | ₩65,305 | ₩66,030 | ₩63,997 | ₩64,286 | -1.56% | 300.5만 |
|---|
| 2026.08.10 | ₩66,539 | ₩66,942 | ₩64,943 | ₩65,681 | -1.29% | 321.9만 |
|---|
| 2026.08.07 | ₩69,129 | ₩69,155 | ₩67,036 | ₩67,089 | -2.95% | 290.4만 |
|---|
| 2026.08.06 | ₩74,454 | ₩75,474 | ₩68,592 | ₩68,699 | -7.73% | 523.8만 |
|---|
| 2026.08.05 | ₩75,313 | ₩76,386 | ₩74,642 | ₩75,917 | +0.80% | 235.7만 |
|---|
| 2026.08.04 | ₩74,749 | ₩75,393 | ₩73,448 | ₩75,085 | +0.45% | 142.1만 |
|---|
| 2026.08.03 | ₩75,554 | ₩77,003 | ₩75,152 | ₩75,434 | -0.16% | 166만 |
|---|
| 2026.07.31 | ₩75,434 | ₩75,635 | ₩74,052 | ₩75,004 | -0.57% | 122.1만 |
|---|
| 2026.07.30 | ₩74,293 | ₩75,286 | ₩72,549 | ₩75,098 | +1.08% | 172.3만 |
|---|
| 2026.07.29 | ₩75,004 | ₩76,493 | ₩73,971 | ₩75,380 | +0.50% | 203.2만 |
|---|
| 2026.07.28 | ₩73,743 | ₩75,461 | ₩72,871 | ₩75,045 | +1.76% | 249.1만 |
|---|
| 2026.07.27 | ₩72,724 | ₩73,314 | ₩71,107 | ₩72,737 | +0.02% | 327.6만 |
|---|
| 2026.07.24 | ₩73,569 | ₩73,971 | ₩71,543 | ₩71,744 | -2.48% | 176.3만 |
|---|
| 2026.07.23 | ₩72,227 | ₩73,099 | ₩71,308 | ₩72,751 | +0.72% | 140.1만 |
|---|
| 2026.07.22 | ₩71,275 | ₩73,676 | ₩70,989 | ₩72,509 | +1.73% | 141만 |
|---|
| 2026.07.21 | ₩74,454 | ₩75,388 | ₩72,777 | ₩73,891 | -0.76% | 165.6만 |
|---|
| 2026.07.20 | ₩71,101 | ₩75,367 | ₩71,101 | ₩74,119 | +4.25% | 266.2만 |
|---|
| 2026.07.17 | ₩70,886 | ₩71,845 | ₩69,866 | ₩70,242 | -0.91% | 167.5만 |
|---|
| 2026.07.16 | ₩70,135 | ₩71,677 | ₩69,893 | ₩70,940 | +1.15% | 160.9만 |
|---|
| 2026.07.15 | ₩68,096 | ₩70,349 | ₩67,317 | ₩70,081 | +2.92% | 212.2만 |
|---|
| 2026.07.14 | ₩67,546 | ₩68,780 | ₩66,989 | ₩68,283 | +1.09% | 168.8만 |
|---|
| 2026.07.13 | ₩68,485 | ₩69,357 | ₩67,673 | ₩67,747 | -1.08% | 152만 |
|---|
| 2026.07.10 | ₩69,531 | ₩70,054 | ₩68,471 | ₩68,860 | -0.96% | 102.4만 |
|---|
| 2026.07.09 | ₩68,444 | ₩69,370 | ₩67,371 | ₩68,927 | +0.71% | 141.1만 |
|---|
| 2026.07.08 | ₩69,290 | ₩69,732 | ₩68,257 | ₩69,343 | +0.08% | 122.7만 |
|---|
| 2026.07.07 | ₩71,101 | ₩71,825 | ₩69,813 | ₩70,161 | -1.32% | 122.2만 |
|---|
| 2026.07.06 | ₩70,685 | ₩71,074 | ₩69,115 | ₩70,322 | -0.51% | 123.7만 |
|---|
| 2026.07.02 | ₩72,066 | ₩73,073 | ₩70,953 | ₩71,704 | -0.50% | 176만 |
|---|
| 2026.07.01 | ₩70,644 | ₩71,409 | ₩69,343 | ₩70,685 | +0.06% | 202.5만 |
|---|
| 2026.06.30 | ₩69,370 | ₩70,416 | ₩68,713 | ₩69,987 | +0.89% | 129.6만 |
|---|
| 2026.06.29 | ₩71,141 | ₩71,530 | ₩69,155 | ₩69,196 | -2.73% | 175.3만 |
|---|
| 2026.06.26 | ₩69,947 | ₩71,651 | ₩69,605 | ₩70,752 | +1.15% | 203.3만 |
|---|
| 2026.06.25 | ₩71,127 | ₩71,644 | ₩68,310 | ₩69,679 | -2.04% | 179.6만 |
|---|
| 2026.06.24 | ₩70,027 | ₩72,442 | ₩69,806 | ₩72,254 | +3.18% | 178.2만 |
|---|
| 2026.06.23 | ₩68,042 | ₩69,826 | ₩67,747 | ₩69,544 | +2.21% | 123.2만 |
|---|
| 2026.06.22 | ₩69,544 | ₩70,161 | ₩68,216 | ₩68,498 | -1.50% | 204.5만 |
|---|
| 2026.06.18 | ₩68,337 | ₩71,275 | ₩67,264 | ₩71,074 | +4.00% | 338.4만 |
|---|
| 2026.06.17 | ₩67,063 | ₩68,686 | ₩66,506 | ₩67,358 | +0.44% | 181.9만 |
|---|
| 2026.06.16 | ₩67,210 | ₩68,310 | ₩66,177 | ₩67,505 | +0.44% | 195.7만 |
|---|
| 2026.06.15 | ₩68,377 | ₩69,370 | ₩66,888 | ₩67,049 | -1.94% | 220.5만 |
|---|
| 2026.06.12 | ₩68,793 | ₩69,679 | ₩67,961 | ₩68,431 | -0.53% | 176.7만 |
|---|
| 2026.06.11 | ₩67,344 | ₩69,222 | ₩66,687 | ₩69,061 | +2.55% | 157.9만 |
|---|
| 2026.06.10 | ₩68,860 | ₩69,336 | ₩67,492 | ₩67,881 | -1.42% | 173.5만 |
|---|
| 2026.06.09 | ₩67,948 | ₩69,625 | ₩67,210 | ₩68,364 | +0.61% | 232.5만 |
|---|
| 2026.06.08 | ₩67,331 | ₩70,168 | ₩66,526 | ₩68,055 | +1.08% | 207.8만 |
|---|
| 2026.06.05 | ₩67,881 | ₩70,926 | ₩67,331 | ₩67,988 | +0.16% | 161.1만 |
|---|
| 2026.06.04 | ₩70,349 | ₩70,644 | ₩68,297 | ₩68,860 | -2.12% | 178.1만 |
|---|
| 2026.06.03 | ₩70,779 | ₩70,792 | ₩67,975 | ₩69,129 | -2.33% | 254.2만 |
|---|
| 2026.06.02 | ₩71,033 | ₩72,710 | ₩69,585 | ₩71,516 | +0.68% | 183.3만 |
|---|
| 2026.06.01 | ₩71,033 | ₩71,369 | ₩69,303 | ₩70,940 | -0.13% | 209.6만 |
|---|
| 2026.05.29 | ₩70,873 | ₩72,952 | ₩70,430 | ₩71,785 | +1.29% | 198.9만 |
|---|
| 2026.05.28 | ₩69,437 | ₩71,597 | ₩68,766 | ₩70,966 | +2.20% | 142.3만 |
|---|
| 2026.05.27 | ₩70,390 | ₩71,584 | ₩69,343 | ₩69,746 | -0.91% | 184.5만 |
|---|
| 2026.05.26 | ₩68,686 | ₩71,154 | ₩67,988 | ₩70,524 | +2.68% | 207.6만 |
|---|
| 2026.05.22 | ₩67,908 | ₩70,054 | ₩67,874 | ₩69,826 | +2.82% | 184.7만 |
|---|
| 2026.05.21 | ₩67,076 | ₩68,646 | ₩65,949 | ₩67,720 | +0.96% | 275.4만 |
|---|
| 2026.05.20 | ₩69,504 | ₩69,767 | ₩66,566 | ₩67,398 | -3.03% | 276.2만 |
|---|
| 2026.05.19 | ₩72,784 | ₩73,824 | ₩68,793 | ₩69,290 | -4.80% | 398.9만 |
|---|
| 2026.05.18 | ₩70,121 | ₩72,710 | ₩69,491 | ₩72,616 | +3.56% | 313.1만 |
|---|
| 2026.05.15 | ₩69,759 | ₩71,758 | ₩68,874 | ₩70,618 | +1.23% | 326.5만 |
|---|
| 2026.05.14 | ₩68,337 | ₩71,302 | ₩67,686 | ₩69,088 | +1.10% | 332.4만 |
|---|
| 2026.05.13 | ₩65,869 | ₩67,961 | ₩64,420 | ₩67,867 | +3.03% | 352.3만 |
|---|
| 2026.05.12 | ₩66,459 | ₩69,236 | ₩66,070 | ₩66,392 | -0.10% | 609.1만 |
|---|
| 2026.05.11 | ₩61,254 | ₩65,158 | ₩60,617 | ₩64,930 | +6.00% | 532.4만 |
|---|
| 2026.05.08 | ₩57,041 | ₩62,381 | ₩55,673 | ₩61,549 | +7.90% | 762.9만 |
|---|
| 2026.05.07 | ₩60,140 | ₩60,368 | ₩49,676 | ₩59,040 | -1.83% | 1724.6만 |
|---|
| 2026.05.06 | ₩86,273 | ₩87,507 | ₩85,629 | ₩85,804 | -0.54% | 396만 |
|---|
| 2026.05.05 | ₩85,026 | ₩87,293 | ₩85,026 | ₩86,273 | +1.47% | 313.4만 |
|---|
| 2026.05.04 | ₩86,783 | ₩87,373 | ₩83,691 | ₩84,905 | -2.16% | 241.8만 |
|---|
| 2026.05.01 | ₩90,781 | ₩91,854 | ₩87,628 | ₩87,709 | -3.38% | 153.2만 |
|---|
| 2026.04.30 | ₩85,857 | ₩89,453 | ₩85,857 | ₩89,439 | +4.17% | 193.8만 |
|---|
| 2026.04.29 | ₩85,884 | ₩87,105 | ₩85,066 | ₩86,112 | +0.27% | 155만 |
|---|
| 2026.04.28 | ₩89,882 | ₩90,821 | ₩85,696 | ₩86,474 | -3.79% | 258.9만 |
|---|
| 2026.04.27 | ₩93,128 | ₩94,698 | ₩89,245 | ₩89,305 | -4.11% | 145.7만 |
|---|
| 2026.04.24 | ₩92,927 | ₩93,598 | ₩91,572 | ₩93,397 | +0.51% | 97.2만 |
|---|
| 2026.04.23 | ₩95,167 | ₩95,342 | ₩90,982 | ₩92,726 | -2.57% | 165.9만 |
|---|
| 2026.04.22 | ₩96,294 | ₩96,932 | ₩95,047 | ₩95,489 | -0.84% | 111.9만 |
|---|
| 2026.04.21 | ₩98,803 | ₩99,662 | ₩95,744 | ₩96,563 | -2.27% | 93.3만 |
|---|
| 2026.04.20 | ₩97,327 | ₩100,869 | ₩97,213 | ₩98,870 | +1.59% | 146.9만 |
|---|
| 2026.04.17 | ₩95,878 | ₩98,320 | ₩95,852 | ₩97,622 | +1.82% | 158.4만 |
|---|
| 2026.04.16 | ₩96,925 | ₩97,763 | ₩95,429 | ₩95,865 | -1.09% | 87.5만 |
|---|
| 2026.04.15 | ₩96,402 | ₩97,448 | ₩96,046 | ₩96,885 | +0.50% | 102.8만 |
|---|
| 2026.04.14 | ₩93,987 | ₩96,375 | ₩93,933 | ₩96,321 | +2.48% | 119.4만 |
|---|
| 2026.04.13 | ₩93,638 | ₩94,879 | ₩92,699 | ₩94,228 | +0.63% | 129.5만 |
|---|
| 2026.04.10 | ₩96,898 | ₩97,072 | ₩94,336 | ₩94,443 | -2.53% | 93만 |
|---|
| 2026.04.09 | ₩98,508 | ₩98,924 | ₩96,200 | ₩97,139 | -1.39% | 139.2만 |
|---|
| 2026.04.08 | ₩100,909 | ₩101,929 | ₩98,930 | ₩99,232 | -1.66% | 108만 |
|---|
| 2026.04.07 | ₩98,521 | ₩100,144 | ₩97,770 | ₩99,594 | +1.09% | 104.4만 |
|---|
| 2026.04.06 | ₩98,038 | ₩99,192 | ₩96,769 | ₩98,575 | +0.55% | 67.1만 |
|---|
| 2026.04.02 | ₩96,643 | ₩99,011 | ₩94,336 | ₩98,320 | +1.74% | 127.8만 |
|---|
| 2026.04.01 | ₩99,313 | ₩99,574 | ₩94,926 | ₩96,777 | -2.55% | 187.3만 |
|---|
| 2026.03.31 | ₩101,151 | ₩102,412 | ₩98,790 | ₩99,782 | -1.35% | 131.8만 |
|---|
| 2026.03.30 | ₩99,393 | ₩100,185 | ₩97,797 | ₩98,910 | -0.49% | 129.5만 |
|---|
| 2026.03.27 | ₩100,708 | ₩101,875 | ₩98,883 | ₩99,004 | -1.69% | 106.5만 |
|---|
| 2026.03.26 | ₩100,587 | ₩102,573 | ₩100,213 | ₩101,151 | +0.56% | 98.7만 |
|---|
| 2026.03.25 | ₩101,593 | ₩102,492 | ₩99,192 | ₩100,829 | -0.75% | 107.2만 |
|---|
| 2026.03.24 | ₩99,903 | ₩102,184 | ₩98,260 | ₩100,896 | +0.99% | 185.1만 |
|---|
| 2026.03.23 | ₩101,781 | ₩102,942 | ₩100,520 | ₩100,547 | -1.21% | 147.2만 |
|---|
| 2026.03.20 | ₩101,687 | ₩102,318 | ₩99,326 | ₩99,729 | -1.93% | 204.6만 |
|---|
| 2026.03.19 | ₩99,729 | ₩102,908 | ₩99,695 | ₩102,009 | +2.29% | 143.3만 |
|---|
| 2026.03.18 | ₩98,696 | ₩101,956 | ₩97,971 | ₩100,144 | +1.47% | 143.1만 |
|---|
| 2026.03.17 | ₩100,614 | ₩102,633 | ₩98,991 | ₩99,340 | -1.27% | 135.6만 |
|---|
| 2026.03.16 | ₩98,722 | ₩101,674 | ₩97,944 | ₩101,016 | +2.32% | 149.9만 |
|---|
| 2026.03.13 | ₩100,534 | ₩101,593 | ₩98,360 | ₩98,763 | -1.76% | 233.6만 |
|---|
| 2026.03.12 | ₩105,028 | ₩105,443 | ₩100,144 | ₩100,292 | -4.51% | 141만 |
|---|
| 2026.03.11 | ₩103,525 | ₩104,880 | ₩101,312 | ₩104,531 | +0.97% | 152.8만 |
|---|
| 2026.03.10 | ₩102,921 | ₩104,873 | ₩98,320 | ₩102,345 | -0.56% | 256.5만 |
|---|
| 2026.03.09 | ₩103,941 | ₩104,880 | ₩101,070 | ₩104,491 | +0.53% | 226.9만 |
|---|
| 2026.03.06 | ₩107,107 | ₩107,362 | ₩104,773 | ₩105,524 | -1.48% | 172.7만 |
|---|
| 2026.03.05 | ₩109,133 | ₩109,763 | ₩103,304 | ₩107,241 | -1.73% | 216.8만 |
|---|
| 2026.03.04 | ₩110,018 | ₩111,138 | ₩108,153 | ₩109,186 | -0.76% | 168.7만 |
|---|
| 2026.03.03 | ₩108,475 | ₩111,950 | ₩107,322 | ₩111,118 | +2.44% | 181.5만 |
|---|
| 2026.03.02 | ₩108,542 | ₩110,581 | ₩108,328 | ₩109,790 | +1.15% | 192.4만 |
|---|
| 2026.02.27 | ₩110,689 | ₩111,722 | ₩108,650 | ₩110,206 | -0.44% | 185.5만 |
|---|
| 2026.02.26 | ₩107,992 | ₩112,755 | ₩106,745 | ₩112,379 | +4.06% | 298.3만 |
|---|
| 2026.02.25 | ₩111,158 | ₩111,319 | ₩106,248 | ₩107,389 | -3.39% | 440.1만 |
|---|
| 2026.02.24 | ₩111,199 | ₩116,001 | ₩106,222 | ₩110,823 | -0.34% | 561.3만 |
|---|
| 2026.02.23 | ₩121,273 | ₩122,199 | ₩119,851 | ₩121,743 | +0.39% | 303.9만 |
|---|
| 2026.02.20 | ₩122,172 | ₩124,667 | ₩120,777 | ₩121,609 | -0.46% | 208.4만 |
|---|
| 2026.02.19 | ₩126,425 | ₩126,626 | ₩122,105 | ₩122,253 | -3.30% | 167.8만 |
|---|
| 2026.02.18 | ₩124,694 | ₩127,847 | ₩124,661 | ₩125,955 | +1.01% | 154만 |
|---|
| 2026.02.17 | ₩122,521 | ₩127,257 | ₩122,420 | ₩124,198 | +1.37% | 206.4만 |
|---|
| 2026.02.13 | ₩118,228 | ₩122,461 | ₩117,665 | ₩121,676 | +2.92% | 164.2만 |
|---|
| 2026.02.12 | ₩124,426 | ₩124,426 | ₩117,303 | ₩118,939 | -4.41% | 268.4만 |
|---|
| 2026.02.11 | ₩124,386 | ₩124,386 | ₩122,212 | ₩123,514 | -0.70% | 134만 |
|---|
| 2026.02.10 | ₩124,238 | ₩125,647 | ₩123,608 | ₩124,775 | +0.43% | 126.8만 |
|---|
| 2026.02.09 | ₩122,897 | ₩124,614 | ₩120,871 | ₩123,017 | +0.10% | 112.5만 |
|---|
| 2026.02.06 | ₩121,180 | ₩123,822 | ₩120,844 | ₩122,897 | +1.42% | 203.6만 |
|---|
| 2026.02.05 | ₩125,566 | ₩126,437 | ₩121,421 | ₩121,555 | -3.19% | 131.4만 |
|---|
| 2026.02.04 | ₩121,139 | ₩124,989 | ₩121,139 | ₩123,661 | +2.08% | 125.9만 |
|---|
| 2026.02.03 | ₩122,051 | ₩122,461 | ₩119,892 | ₩121,756 | -0.24% | 173.2만 |
|---|
| 2026.02.02 | ₩122,588 | ₩124,989 | ₩122,239 | ₩122,454 | -0.11% | 139.6만 |
|---|
| 2026.01.30 | ₩122,749 | ₩123,574 | ₩119,167 | ₩122,132 | -0.50% | 135.7만 |
|---|
| 2026.01.29 | ₩123,353 | ₩124,010 | ₩120,992 | ₩123,111 | -0.20% | 149.3만 |
|---|
| 2026.01.28 | ₩124,587 | ₩125,928 | ₩122,467 | ₩122,923 | -1.34% | 186.1만 |
|---|
| 2026.01.27 | ₩124,896 | ₩125,915 | ₩123,480 | ₩124,332 | -0.45% | 157만 |
|---|
| 2026.01.26 | ₩126,036 | ₩127,458 | ₩125,070 | ₩125,137 | -0.71% | 181.3만 |
|---|
| 2026.01.23 | ₩130,731 | ₩130,798 | ₩125,875 | ₩126,733 | -3.06% | 200.4만 |
|---|
| 2026.01.22 | ₩130,463 | ₩132,824 | ₩129,390 | ₩131,053 | +0.45% | 140.1만 |
|---|
| 2026.01.21 | ₩130,637 | ₩132,019 | ₩129,027 | ₩130,020 | -0.47% | 154.9만 |
|---|
| 2026.01.20 | ₩131,053 | ₩131,603 | ₩129,779 | ₩130,181 | -0.67% | 163.8만 |
|---|
| 2026.01.16 | ₩132,099 | ₩133,468 | ₩128,075 | ₩131,080 | -0.77% | 168.7만 |
|---|
| 2026.01.15 | ₩133,481 | ₩136,164 | ₩132,730 | ₩132,931 | -0.41% | 182.8만 |
|---|
| 2026.01.14 | ₩134,072 | ₩138,163 | ₩133,481 | ₩135,064 | +0.74% | 210.9만 |
|---|
| 2026.01.13 | ₩135,494 | ₩140,229 | ₩131,818 | ₩132,971 | -1.86% | 252.3만 |
|---|
| 2026.01.12 | ₩140,860 | ₩142,114 | ₩132,980 | ₩134,943 | -4.20% | 469.9만 |
|---|
| 2026.01.09 | ₩141,933 | ₩145,535 | ₩140,913 | ₩143,341 | +0.99% | 170.2만 |
|---|
| 2026.01.08 | ₩139,491 | ₩143,154 | ₩136,916 | ₩141,879 | +1.71% | 292만 |
|---|
| 2026.01.07 | ₩141,772 | ₩143,402 | ₩139,142 | ₩140,055 | -1.21% | 171.4만 |
|---|
| 2026.01.06 | ₩140,417 | ₩143,717 | ₩140,108 | ₩141,571 | +0.82% | 168.4만 |
|---|
| 2026.01.05 | ₩145,810 | ₩146,253 | ₩138,834 | ₩141,369 | -3.05% | 274.8만 |
|---|
| 2026.01.02 | ₩146,896 | ₩148,278 | ₩145,300 | ₩147,205 | +0.21% | 109.1만 |
|---|
| 2025.12.31 | ₩146,051 | ₩146,803 | ₩144,938 | ₩145,515 | -0.37% | 81.9만 |
|---|
| 2025.12.30 | ₩146,548 | ₩147,292 | ₩146,051 | ₩146,494 | -0.04% | 94.7만 |
|---|
| 2025.12.29 | ₩146,320 | ₩147,534 | ₩144,978 | ₩146,762 | +0.30% | 116.7만 |
|---|
| 2025.12.26 | ₩147,849 | ₩147,849 | ₩145,817 | ₩146,320 | -1.03% | 99.2만 |
|---|
| 2025.12.24 | ₩149,298 | ₩149,378 | ₩147,004 | ₩147,500 | -1.20% | 62.2만 |
|---|
| 2025.12.23 | ₩149,512 | ₩150,975 | ₩148,587 | ₩149,754 | +0.16% | 122.3만 |
|---|
| 2025.12.22 | ₩149,298 | ₩150,418 | ₩148,365 | ₩149,432 | +0.09% | 149.7만 |
|---|
| 2025.12.19 | ₩147,527 | ₩150,103 | ₩147,004 | ₩149,418 | +1.28% | 205만 |
|---|
| 2025.12.18 | ₩148,238 | ₩149,512 | ₩145,823 | ₩147,648 | -0.40% | 171.3만 |
|---|
| 2025.12.17 | ₩145,971 | ₩149,687 | ₩145,971 | ₩147,567 | +1.09% | 209.8만 |
|---|
| 2025.12.16 | ₩151,833 | ₩153,282 | ₩146,454 | ₩146,977 | -3.20% | 231만 |
|---|
| 2025.12.15 | ₩146,065 | ₩147,994 | ₩144,696 | ₩147,406 | +0.92% | 82.9만 |
|---|
| 2025.12.12 | ₩146,346 | ₩147,031 | ₩144,938 | ₩145,702 | -0.44% | 95만 |
|---|
| 2025.12.11 | ₩145,099 | ₩147,540 | ₩144,576 | ₩145,649 | +0.38% | 111.2만 |
|---|
| 2025.12.10 | ₩145,555 | ₩146,226 | ₩143,080 | ₩144,267 | -0.88% | 131.7만 |
|---|
| 2025.12.09 | ₩146,735 | ₩148,131 | ₩144,495 | ₩144,643 | -1.43% | 105.3만 |
|---|
| 2025.12.08 | ₩148,292 | ₩149,311 | ₩146,239 | ₩146,427 | -1.26% | 100.9만 |
|---|
| 2025.12.05 | ₩146,615 | ₩150,478 | ₩145,233 | ₩149,016 | +1.64% | 113.1만 |
|---|
| 2025.12.04 | ₩145,595 | ₩147,024 | ₩144,522 | ₩146,762 | +0.80% | 83만 |
|---|
| 2025.12.03 | ₩146,212 | ₩147,634 | ₩144,589 | ₩145,461 | -0.51% | 101.4만 |
|---|
| 2025.12.02 | ₩146,990 | ₩149,593 | ₩145,837 | ₩145,931 | -0.72% | 116.6만 |
|---|
| 2025.12.01 | ₩148,989 | ₩149,767 | ₩145,796 | ₩146,226 | -1.85% | 138.3만 |
|---|
| 2025.11.28 | ₩149,861 | ₩151,753 | ₩149,593 | ₩150,210 | +0.23% | 53.9만 |
|---|
| 2025.11.26 | ₩150,210 | ₩151,598 | ₩149,808 | ₩150,036 | -0.12% | 86.3만 |
|---|
| 2025.11.25 | ₩146,548 | ₩150,666 | ₩146,314 | ₩149,808 | +2.22% | 124.9만 |
|---|
| 2025.11.24 | ₩146,413 | ₩148,184 | ₩145,542 | ₩146,092 | -0.22% | 132만 |
|---|
| 2025.11.21 | ₩141,369 | ₩148,211 | ₩141,034 | ₩147,285 | +4.18% | 161.9만 |
|---|
| 2025.11.20 | ₩139,531 | ₩143,140 | ₩139,531 | ₩140,833 | +0.93% | 95.8만 |
|---|
| 2025.11.19 | ₩139,022 | ₩140,444 | ₩137,492 | ₩139,639 | +0.44% | 116만 |
|---|
| 2025.11.18 | ₩136,526 | ₩140,189 | ₩135,842 | ₩138,727 | +1.61% | 126.9만 |
|---|
| 2025.11.17 | ₩141,919 | ₩141,919 | ₩136,506 | ₩137,144 | -3.37% | 198.5만 |
|---|
| 2025.11.14 | ₩142,684 | ₩143,824 | ₩141,101 | ₩142,080 | -0.42% | 140.9만 |
|---|
| 2025.11.13 | ₩144,495 | ₩149,068 | ₩143,201 | ₩143,690 | -0.56% | 296.6만 |
|---|
| 2025.11.12 | ₩141,544 | ₩141,584 | ₩137,855 | ₩139,210 | -1.65% | 158.2만 |
|---|
| 2025.11.11 | ₩141,114 | ₩142,858 | ₩140,108 | ₩142,000 | +0.63% | 174만 |
|---|
| 2025.11.10 | ₩142,523 | ₩143,140 | ₩139,599 | ₩141,155 | -0.96% | 166만 |
|---|
| 2025.11.07 | ₩139,545 | ₩142,765 | ₩138,445 | ₩142,671 | +2.24% | 213.8만 |
|---|
| 2025.11.06 | ₩138,646 | ₩140,484 | ₩134,689 | ₩138,499 | -0.11% | 404.4만 |
|---|
| 2025.11.05 | ₩123,487 | ₩124,252 | ₩122,005 | ₩123,017 | -0.38% | 247.3만 |
|---|
| 2025.11.04 | ₩123,970 | ₩124,520 | ₩121,582 | ₩122,508 | -1.18% | 165.4만 |
|---|
| 2025.11.03 | ₩120,737 | ₩123,581 | ₩119,838 | ₩123,313 | +2.13% | 190.9만 |
|---|
| 2025.10.31 | ₩121,180 | ₩121,797 | ₩119,046 | ₩121,662 | +0.40% | 122.2만 |
|---|
| 2025.10.30 | ₩122,360 | ₩123,822 | ₩120,361 | ₩120,710 | -1.35% | 182.7만 |
|---|
| 2025.10.29 | ₩125,472 | ₩125,472 | ₩121,253 | ₩122,749 | -2.17% | 177.8만 |
|---|
| 2025.10.28 | ₩128,477 | ₩129,282 | ₩125,405 | ₩125,633 | -2.21% | 114만 |
|---|
| 2025.10.27 | ₩133,293 | ₩133,293 | ₩129,094 | ₩129,162 | -3.10% | 160.1만 |
|---|
| 2025.10.24 | ₩129,671 | ₩132,596 | ₩129,457 | ₩132,006 | +1.80% | 100.7만 |
|---|
| 2025.10.23 | ₩129,631 | ₩129,805 | ₩126,170 | ₩128,732 | -0.69% | 93.9만 |
|---|
| 2025.10.22 | ₩129,202 | ₩130,926 | ₩128,940 | ₩129,712 | +0.39% | 113.4만 |
|---|
| 2025.10.21 | ₩127,498 | ₩129,577 | ₩126,841 | ₩129,497 | +1.57% | 73.6만 |
|---|
| 2025.10.20 | ₩127,337 | ₩128,269 | ₩126,599 | ₩127,766 | +0.34% | 89.5만 |
|---|
| 2025.10.17 | ₩125,741 | ₩127,122 | ₩124,305 | ₩126,411 | +0.53% | 88.9만 |
|---|
| 2025.10.16 | ₩126,358 | ₩127,404 | ₩123,178 | ₩124,198 | -1.71% | 138.6만 |
|---|
| 2025.10.15 | ₩126,398 | ₩128,122 | ₩125,707 | ₩126,452 | +0.04% | 137.6만 |
|---|
| 2025.10.14 | ₩123,822 | ₩128,249 | ₩123,380 | ₩127,082 | +2.63% | 149.2만 |
|---|
| 2025.10.13 | ₩125,137 | ₩126,425 | ₩122,856 | ₩124,319 | -0.65% | 149.7만 |
|---|
| 2025.10.10 | ₩126,586 | ₩126,728 | ₩124,842 | ₩125,593 | -0.78% | 131.9만 |
|---|