시장 데이터를 불러오는 중
전체 종목
플러그 파워 과거 주가
Plug Power, Inc. - Common Stock · PLUG · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Plug Power, Inc. - Common Stock · PLUG · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,548 | ₩2,588 | ₩2,253 | ₩2,253 | -11.58% | 2.3억 |
| 2026.09.28–2026.10.02 | ₩2,615 | ₩2,736 | ₩2,454 | ₩2,548 | -2.56% | 2.5억 |
| 2026.09.21–2026.09.25 | ₩2,843 | ₩2,870 | ₩2,602 | ₩2,655 | -6.60% | 2.1억 |
| 2026.09.14–2026.09.18 | ₩2,722 | ₩2,937 | ₩2,655 | ₩2,803 | +2.96% | 2.6억 |
| 2026.09.08–2026.09.11 | ₩2,950 | ₩3,124 | ₩2,803 | ₩2,816 | -4.55% | 2억 |
| 2026.08.31–2026.09.04 | ₩2,923 | ₩2,950 | ₩2,762 | ₩2,910 | -0.46% | 2.1억 |
| 2026.08.24–2026.08.28 | ₩2,990 | ₩3,084 | ₩2,883 | ₩2,937 | -1.79% | 3.2억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,138 |
| ₩2,843 |
| ₩3,044 |
| -1.73% |
| 2.7억 |
| 2026.08.10–2026.08.14 | ₩3,031 | ₩3,406 | ₩2,789 | ₩3,111 | +2.65% | 4.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩2,722 | ₩2,964 | ₩2,682 | ₩2,923 | +7.39% | 2.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩2,816 | ₩2,897 | ₩2,494 | ₩2,762 | -1.90% | 2.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩2,937 | ₩3,138 | ₩2,776 | ₩2,803 | -4.57% | 1.7억 |
|---|
| 2026.07.13–2026.07.17 | ₩2,950 | ₩3,165 | ₩2,789 | ₩2,910 | -1.36% | 2.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩3,513 | ₩3,674 | ₩2,950 | ₩2,990 | -14.89% | 2.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩3,446 | ₩3,782 | ₩3,312 | ₩3,540 | +2.72% | 2.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩3,768 | ₩3,902 | ₩3,312 | ₩3,406 | -9.61% | 2.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩3,875 | ₩3,996 | ₩3,540 | ₩3,822 | -1.38% | 2.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩4,452 | ₩4,479 | ₩3,607 | ₩3,701 | -16.87% | 2.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩5,230 | ₩5,806 | ₩4,224 | ₩4,318 | -17.44% | 3.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩5,123 | ₩5,780 | ₩4,935 | ₩5,297 | +3.40% | 3.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩5,096 | ₩5,257 | ₩4,305 | ₩5,069 | -0.53% | 3.8억 |
|---|
| 2026.05.11–2026.05.15 | ₩4,157 | ₩5,511 | ₩4,090 | ₩5,069 | +21.94% | 7.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩4,144 | ₩4,559 | ₩4,090 | ₩4,184 | +0.97% | 3억 |
|---|
| 2026.04.27–2026.05.01 | ₩4,224 | ₩4,613 | ₩3,956 | ₩4,170 | -1.27% | 3.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩3,661 | ₩4,533 | ₩3,647 | ₩4,211 | +15.02% | 4억 |
|---|
| 2026.04.13–2026.04.17 | ₩3,661 | ₩4,036 | ₩3,607 | ₩3,728 | +1.83% | 3.6억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,312 | ₩3,889 | ₩3,272 | ₩3,674 | +10.93% | 3.8억 |
|---|
| 2026.03.30–2026.04.02 | ₩2,937 | ₩3,285 | ₩2,829 | ₩3,232 | +10.05% | 2.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩3,017 | ₩3,232 | ₩2,843 | ₩2,923 | -3.11% | 2.6억 |
|---|
| 2026.03.16–2026.03.20 | ₩2,950 | ₩3,285 | ₩2,937 | ₩2,990 | +1.36% | 4.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩2,776 | ₩3,111 | ₩2,695 | ₩2,883 | +3.86% | 3.6억 |
|---|
| 2026.03.02–2026.03.06 | ₩2,306 | ₩3,352 | ₩2,306 | ₩2,856 | +23.84% | 6.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩2,467 | ₩2,669 | ₩2,360 | ₩2,400 | -2.72% | 4.7억 |
|---|
| 2026.02.17–2026.02.20 | ₩2,481 | ₩2,628 | ₩2,414 | ₩2,508 | +1.08% | 3.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩2,749 | ₩2,910 | ₩2,427 | ₩2,534 | -7.80% | 4.5억 |
|---|
| 2026.02.02–2026.02.06 | ₩2,843 | ₩2,964 | ₩2,467 | ₩2,789 | -1.89% | 5.2억 |
|---|
| 2026.01.26–2026.01.30 | ₩3,326 | ₩3,513 | ₩2,816 | ₩2,843 | -14.52% | 5.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩3,071 | ₩3,567 | ₩2,843 | ₩3,352 | +9.17% | 5.4억 |
|---|
| 2026.01.12–2026.01.16 | ₩2,897 | ₩3,245 | ₩2,870 | ₩3,165 | +9.26% | 4.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩3,057 | ₩3,366 | ₩2,870 | ₩2,937 | -3.95% | 5억 |
|---|
| 2025.12.29–2026.01.02 | ₩2,695 | ₩3,044 | ₩2,575 | ₩2,990 | +10.95% | 3.5억 |
|---|
| 2025.12.22–2025.12.26 | ₩2,964 | ₩3,031 | ₩2,695 | ₩2,776 | -6.33% | 2.7억 |
|---|
| 2025.12.15–2025.12.19 | ₩3,138 | ₩3,339 | ₩2,803 | ₩2,950 | -5.98% | 5.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩2,964 | ₩3,299 | ₩2,803 | ₩3,111 | +4.98% | 5.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩2,628 | ₩3,111 | ₩2,534 | ₩2,950 | +12.24% | 5.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩2,709 | ₩2,789 | ₩2,494 | ₩2,695 | -0.50% | 3.3억 |
|---|
| 2025.11.17–2025.11.21 | ₩2,776 | ₩3,071 | ₩2,280 | ₩2,655 | -4.35% | 6.8억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,929 | ₩3,929 | ₩3,004 | ₩3,017 | -23.21% | 7.3억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,728 | ₩3,795 | ₩3,151 | ₩3,554 | -4.68% | 4.9억 |
|---|
| 2025.10.27–2025.10.31 | ₩4,170 | ₩4,211 | ₩3,433 | ₩3,607 | -13.50% | 4.9억 |
|---|
| 2025.10.20–2025.10.24 | ₩4,881 | ₩4,895 | ₩3,715 | ₩3,956 | -18.96% | 4.8억 |
|---|
| 2025.10.13–2025.10.17 | ₩4,921 | ₩5,699 | ₩4,519 | ₩4,559 | -7.36% | 8.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩5,096 | ₩5,283 | ₩4,559 | ₩4,586 | -10.00% | 1.7억 |
|---|