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 | ₩2,827 | ₩3,002 | ₩2,452 | ₩2,506 | -11.37% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩3,276 | ₩3,414 | ₩2,747 | ₩2,814 | -14.11% | 11.4만 |
| 2026.09.21–2026.09.25 | ₩4,301 | ₩4,318 | ₩3,243 | ₩3,310 | -23.05% | 24.7만 |
| 2026.09.14–2026.09.18 | ₩4,355 | ₩4,422 | ₩3,082 | ₩4,275 | -1.85% | 60.9만 |
| 2026.09.08–2026.09.11 | ₩5,105 | ₩5,213 | ₩4,382 | ₩4,382 | -14.17% | 10.5만 |
| 2026.08.31–2026.09.04 | ₩5,695 | ₩5,869 | ₩4,978 | ₩5,105 | -10.35% | 14.2만 |
| 2026.08.24–2026.08.28 | ₩7,384 | ₩7,893 | ₩5,695 | ₩5,735 | -22.32% | 23.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,005 |
| ₩9,300 |
| ₩7,370 |
| ₩7,410 |
| -17.71% |
| 7.8만 |
| 2026.08.10–2026.08.14 | ₩12,837 | ₩13,239 | ₩8,348 | ₩9,139 | -28.81% | 20.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,921 | ₩13,400 | ₩10,921 | ₩12,837 | +17.55% | 13.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,305 | ₩11,390 | ₩9,648 | ₩10,854 | +5.33% | 22.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,541 | ₩10,224 | ₩8,201 | ₩10,224 | +7.16% | 12.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,888 | ₩11,323 | ₩9,313 | ₩9,715 | -10.77% | 8.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,395 | ₩12,630 | ₩10,050 | ₩10,988 | -11.35% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,697 | ₩12,965 | ₩11,390 | ₩12,060 | -5.01% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,735 | ₩14,573 | ₩12,362 | ₩13,099 | -4.63% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,903 | ₩15,075 | ₩13,166 | ₩14,338 | +3.13% | 4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,233 | ₩14,439 | ₩12,797 | ₩14,037 | +6.08% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,936 | ₩14,204 | ₩12,228 | ₩13,199 | -5.29% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,668 | ₩14,707 | ₩13,266 | ₩13,434 | -1.72% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,070 | ₩14,774 | ₩13,166 | ₩13,467 | -4.29% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,387 | ₩17,755 | ₩13,735 | ₩14,204 | -18.30% | 15.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,415 | ₩18,224 | ₩15,812 | ₩16,784 | +2.24% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,742 | ₩21,775 | ₩16,080 | ₩16,717 | -23.11% | 16만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,435 | ₩22,948 | ₩20,435 | ₩21,474 | +5.08% | 6.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,536 | ₩21,440 | ₩20,100 | ₩21,072 | +2.61% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,909 | ₩22,345 | ₩20,100 | ₩20,469 | -6.57% | 5.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,350 | ₩23,618 | ₩21,105 | ₩21,876 | -6.31% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,780 | ₩24,120 | ₩19,095 | ₩22,847 | +0.29% | 7.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,785 | ₩23,785 | ₩22,144 | ₩23,785 | 0.00% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,149 | ₩24,455 | ₩22,780 | ₩23,651 | +2.17% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,450 | ₩24,522 | ₩21,809 | ₩23,718 | +1.14% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,775 | ₩23,417 | ₩20,770 | ₩23,283 | +6.92% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,948 | ₩23,785 | ₩20,770 | ₩21,306 | -7.15% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,445 | ₩24,623 | ₩21,775 | ₩23,082 | +2.84% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,350 | ₩24,757 | ₩21,708 | ₩23,450 | +0.43% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,790 | ₩25,092 | ₩22,914 | ₩23,048 | -7.03% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,795 | ₩26,331 | ₩23,450 | ₩24,288 | -5.84% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,355 | ₩27,470 | ₩23,484 | ₩25,829 | +6.05% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,852 | ₩25,125 | ₩23,450 | ₩24,120 | +1.12% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,154 | ₩24,790 | ₩22,948 | ₩24,120 | -0.14% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,790 | ₩26,063 | ₩23,450 | ₩24,656 | -0.54% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,068 | ₩27,805 | ₩24,991 | ₩24,991 | -7.67% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,556 | ₩29,145 | ₩24,455 | ₩27,571 | +12.28% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,800 | ₩28,140 | ₩24,690 | ₩25,092 | -6.37% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,489 | ₩28,844 | ₩23,115 | ₩26,499 | +8.21% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,455 | ₩25,427 | ₩22,948 | ₩24,489 | +0.14% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,939 | ₩28,140 | ₩22,948 | ₩24,623 | -11.87% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,733 | ₩28,140 | ₩21,775 | ₩27,805 | +4.01% | 22.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,815 | ₩30,485 | ₩25,963 | ₩26,532 | -11.01% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,906 | ₩30,452 | ₩25,963 | ₩28,777 | +3.12% | 12.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,246 | ₩30,653 | ₩27,403 | ₩28,207 | -3.55% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,825 | ₩31,892 | ₩29,212 | ₩29,514 | -7.26% | 1.6만 |
|---|