시장 데이터를 불러오는 중
전체 종목
Purple Innovation, Inc. - Common Stock 과거 주가
Purple Innovation, Inc. - Common Stock · PRPL · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Purple Innovation, Inc. - Common Stock · PRPL · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,829 | ₩3,004 | ₩2,454 | ₩2,508 | -11.37% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩3,279 | ₩3,417 | ₩2,749 | ₩2,816 | -14.11% | 11.4만 |
| 2026.09.21–2026.09.25 | ₩4,305 | ₩4,321 | ₩3,245 | ₩3,312 | -23.05% | 24.7만 |
| 2026.09.14–2026.09.18 | ₩4,358 | ₩4,425 | ₩3,084 | ₩4,278 | -1.85% | 60.9만 |
| 2026.09.08–2026.09.11 | ₩5,109 | ₩5,216 | ₩4,385 | ₩4,385 | -14.17% | 10.5만 |
| 2026.08.31–2026.09.04 | ₩5,699 | ₩5,873 | ₩4,982 | ₩5,109 | -10.35% | 14.2만 |
| 2026.08.24–2026.08.28 | ₩7,389 | ₩7,898 | ₩5,699 | ₩5,739 | -22.32% | 23.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,011 |
| ₩9,306 |
| ₩7,375 |
| ₩7,416 |
| -17.71% |
| 7.8만 |
| 2026.08.10–2026.08.14 | ₩12,847 | ₩13,249 | ₩8,354 | ₩9,145 | -28.81% | 20.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,929 | ₩13,410 | ₩10,929 | ₩12,847 | +17.55% | 13.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,312 | ₩11,398 | ₩9,655 | ₩10,862 | +5.33% | 22.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,548 | ₩10,232 | ₩8,207 | ₩10,232 | +7.16% | 12.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,895 | ₩11,331 | ₩9,320 | ₩9,722 | -10.77% | 8.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,404 | ₩12,639 | ₩10,057 | ₩10,996 | -11.35% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,706 | ₩12,974 | ₩11,398 | ₩12,069 | -5.01% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,745 | ₩14,583 | ₩12,371 | ₩13,108 | -4.63% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,913 | ₩15,086 | ₩13,175 | ₩14,348 | +3.13% | 4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,242 | ₩14,449 | ₩12,806 | ₩14,047 | +6.08% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,946 | ₩14,214 | ₩12,236 | ₩13,209 | -5.29% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,678 | ₩14,717 | ₩13,276 | ₩13,443 | -1.72% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,080 | ₩14,784 | ₩13,175 | ₩13,477 | -4.29% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,399 | ₩17,768 | ₩13,745 | ₩14,214 | -18.30% | 15.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,427 | ₩18,237 | ₩15,824 | ₩16,796 | +2.24% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,757 | ₩21,791 | ₩16,092 | ₩16,729 | -23.11% | 16만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,450 | ₩22,964 | ₩20,450 | ₩21,489 | +5.08% | 6.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,551 | ₩21,456 | ₩20,115 | ₩21,087 | +2.61% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,925 | ₩22,361 | ₩20,115 | ₩20,483 | -6.57% | 5.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,367 | ₩23,635 | ₩21,120 | ₩21,891 | -6.31% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,797 | ₩24,138 | ₩19,109 | ₩22,864 | +0.29% | 7.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,802 | ₩23,802 | ₩22,160 | ₩23,802 | 0.00% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,165 | ₩24,473 | ₩22,797 | ₩23,668 | +2.17% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,467 | ₩24,540 | ₩21,824 | ₩23,735 | +1.14% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,791 | ₩23,434 | ₩20,785 | ₩23,300 | +6.92% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,964 | ₩23,802 | ₩20,785 | ₩21,322 | -7.15% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,461 | ₩24,641 | ₩21,791 | ₩23,098 | +2.84% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,367 | ₩24,775 | ₩21,724 | ₩23,467 | +0.43% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,808 | ₩25,110 | ₩22,931 | ₩23,065 | -7.03% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,814 | ₩26,350 | ₩23,467 | ₩24,305 | -5.84% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,372 | ₩27,490 | ₩23,501 | ₩25,847 | +6.05% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,869 | ₩25,143 | ₩23,467 | ₩24,138 | +1.12% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,171 | ₩24,808 | ₩22,964 | ₩24,138 | -0.14% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,808 | ₩26,082 | ₩23,467 | ₩24,674 | -0.54% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,088 | ₩27,825 | ₩25,009 | ₩25,009 | -7.67% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,573 | ₩29,166 | ₩24,473 | ₩27,591 | +12.28% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,820 | ₩28,161 | ₩24,708 | ₩25,110 | -6.37% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,506 | ₩28,865 | ₩23,132 | ₩26,518 | +8.21% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,473 | ₩25,445 | ₩22,964 | ₩24,506 | +0.14% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,959 | ₩28,161 | ₩22,964 | ₩24,641 | -11.87% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,753 | ₩28,161 | ₩21,791 | ₩27,825 | +4.01% | 22.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,837 | ₩30,507 | ₩25,981 | ₩26,551 | -11.01% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,926 | ₩30,474 | ₩25,981 | ₩28,798 | +3.12% | 12.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,267 | ₩30,675 | ₩27,423 | ₩28,228 | -3.55% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,848 | ₩31,915 | ₩29,233 | ₩29,535 | -7.26% | 1.6만 |
|---|