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 | ₩2,546 | ₩2,586 | ₩2,251 | ₩2,251 | -11.58% | 2.3억 |
| 2026.09.28–2026.10.02 | ₩2,613 | ₩2,734 | ₩2,452 | ₩2,546 | -2.56% | 2.5억 |
| 2026.09.21–2026.09.25 | ₩2,841 | ₩2,868 | ₩2,600 | ₩2,653 | -6.60% | 2.1억 |
| 2026.09.14–2026.09.18 | ₩2,720 | ₩2,935 | ₩2,653 | ₩2,801 | +2.96% | 2.6억 |
| 2026.09.08–2026.09.11 | ₩2,948 | ₩3,122 | ₩2,801 | ₩2,814 | -4.55% | 2억 |
| 2026.08.31–2026.09.04 | ₩2,921 | ₩2,948 | ₩2,760 | ₩2,908 | -0.46% | 2.1억 |
| 2026.08.24–2026.08.28 | ₩2,988 | ₩3,082 | ₩2,881 | ₩2,935 | -1.79% | 3.2억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,136 |
| ₩2,841 |
| ₩3,042 |
| -1.73% |
| 2.7억 |
| 2026.08.10–2026.08.14 | ₩3,028 | ₩3,404 | ₩2,787 | ₩3,109 | +2.65% | 4.9억 |
|---|
| 2026.08.03–2026.08.07 | ₩2,720 | ₩2,961 | ₩2,680 | ₩2,921 | +7.39% | 2.4억 |
|---|
| 2026.07.27–2026.07.31 | ₩2,814 | ₩2,894 | ₩2,492 | ₩2,760 | -1.90% | 2.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩2,935 | ₩3,136 | ₩2,774 | ₩2,801 | -4.57% | 1.7억 |
|---|
| 2026.07.13–2026.07.17 | ₩2,948 | ₩3,162 | ₩2,787 | ₩2,908 | -1.36% | 2.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩3,511 | ₩3,672 | ₩2,948 | ₩2,988 | -14.89% | 2.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩3,444 | ₩3,779 | ₩3,310 | ₩3,538 | +2.72% | 2.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩3,765 | ₩3,899 | ₩3,310 | ₩3,404 | -9.61% | 2.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩3,873 | ₩3,993 | ₩3,538 | ₩3,819 | -1.38% | 2.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩4,449 | ₩4,476 | ₩3,605 | ₩3,698 | -16.87% | 2.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩5,226 | ₩5,802 | ₩4,221 | ₩4,315 | -17.44% | 3.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩5,119 | ₩5,775 | ₩4,931 | ₩5,293 | +3.40% | 3.8억 |
|---|
| 2026.05.18–2026.05.22 | ₩5,092 | ₩5,253 | ₩4,301 | ₩5,065 | -0.53% | 3.8억 |
|---|
| 2026.05.11–2026.05.15 | ₩4,154 | ₩5,507 | ₩4,087 | ₩5,065 | +21.94% | 7.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩4,141 | ₩4,556 | ₩4,087 | ₩4,181 | +0.97% | 3억 |
|---|
| 2026.04.27–2026.05.01 | ₩4,221 | ₩4,610 | ₩3,953 | ₩4,167 | -1.27% | 3.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩3,658 | ₩4,529 | ₩3,645 | ₩4,208 | +15.02% | 4억 |
|---|
| 2026.04.13–2026.04.17 | ₩3,658 | ₩4,033 | ₩3,605 | ₩3,725 | +1.83% | 3.6억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,310 | ₩3,886 | ₩3,270 | ₩3,672 | +10.93% | 3.8억 |
|---|
| 2026.03.30–2026.04.02 | ₩2,935 | ₩3,283 | ₩2,827 | ₩3,229 | +10.05% | 2.2억 |
|---|
| 2026.03.23–2026.03.27 | ₩3,015 | ₩3,229 | ₩2,841 | ₩2,921 | -3.11% | 2.6억 |
|---|
| 2026.03.16–2026.03.20 | ₩2,948 | ₩3,283 | ₩2,935 | ₩2,988 | +1.36% | 4.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩2,774 | ₩3,109 | ₩2,693 | ₩2,881 | +3.86% | 3.6억 |
|---|
| 2026.03.02–2026.03.06 | ₩2,305 | ₩3,350 | ₩2,305 | ₩2,854 | +23.84% | 6.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩2,466 | ₩2,667 | ₩2,358 | ₩2,399 | -2.72% | 4.7억 |
|---|
| 2026.02.17–2026.02.20 | ₩2,479 | ₩2,626 | ₩2,412 | ₩2,506 | +1.08% | 3.1억 |
|---|
| 2026.02.09–2026.02.13 | ₩2,747 | ₩2,908 | ₩2,425 | ₩2,533 | -7.80% | 4.5억 |
|---|
| 2026.02.02–2026.02.06 | ₩2,841 | ₩2,961 | ₩2,466 | ₩2,787 | -1.89% | 5.2억 |
|---|
| 2026.01.26–2026.01.30 | ₩3,323 | ₩3,511 | ₩2,814 | ₩2,841 | -14.52% | 5.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩3,069 | ₩3,564 | ₩2,841 | ₩3,350 | +9.17% | 5.4억 |
|---|
| 2026.01.12–2026.01.16 | ₩2,894 | ₩3,243 | ₩2,868 | ₩3,162 | +9.26% | 4.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩3,055 | ₩3,363 | ₩2,868 | ₩2,935 | -3.95% | 5억 |
|---|
| 2025.12.29–2026.01.02 | ₩2,693 | ₩3,042 | ₩2,573 | ₩2,988 | +10.95% | 3.5억 |
|---|
| 2025.12.22–2025.12.26 | ₩2,961 | ₩3,028 | ₩2,693 | ₩2,774 | -6.33% | 2.7억 |
|---|
| 2025.12.15–2025.12.19 | ₩3,136 | ₩3,337 | ₩2,801 | ₩2,948 | -5.98% | 5.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩2,961 | ₩3,296 | ₩2,801 | ₩3,109 | +4.98% | 5.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩2,626 | ₩3,109 | ₩2,533 | ₩2,948 | +12.24% | 5.2억 |
|---|
| 2025.11.24–2025.11.28 | ₩2,707 | ₩2,787 | ₩2,492 | ₩2,693 | -0.50% | 3.3억 |
|---|
| 2025.11.17–2025.11.21 | ₩2,774 | ₩3,069 | ₩2,278 | ₩2,653 | -4.35% | 6.8억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,926 | ₩3,926 | ₩3,002 | ₩3,015 | -23.21% | 7.3억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,725 | ₩3,792 | ₩3,149 | ₩3,551 | -4.68% | 4.9억 |
|---|
| 2025.10.27–2025.10.31 | ₩4,167 | ₩4,208 | ₩3,430 | ₩3,605 | -13.50% | 4.9억 |
|---|
| 2025.10.20–2025.10.24 | ₩4,878 | ₩4,891 | ₩3,712 | ₩3,953 | -18.96% | 4.8억 |
|---|
| 2025.10.13–2025.10.17 | ₩4,918 | ₩5,695 | ₩4,516 | ₩4,556 | -7.36% | 8.7억 |
|---|
| 2025.10.10–2025.10.10 | ₩5,092 | ₩5,280 | ₩4,556 | ₩4,583 | -10.00% | 1.7억 |
|---|