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 | ₩2,830 | ₩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 | ₩3,313 | -23.05% | 24.7만 |
| 2026.09.14–2026.09.18 | ₩4,359 | ₩4,426 | ₩3,085 | ₩4,278 | -1.85% | 60.9만 |
| 2026.09.08–2026.09.11 | ₩5,110 | ₩5,217 | ₩4,385 | ₩4,385 | -14.17% | 10.5만 |
| 2026.08.31–2026.09.04 | ₩5,700 | ₩5,874 | ₩4,982 | ₩5,110 | -10.35% | 14.2만 |
| 2026.08.24–2026.08.28 | ₩7,390 | ₩7,899 | ₩5,700 | ₩5,740 | -22.32% | 23.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,012 |
| ₩9,307 |
| ₩7,376 |
| ₩7,416 |
| -17.71% |
| 7.8만 |
| 2026.08.10–2026.08.14 | ₩12,848 | ₩13,250 | ₩8,355 | ₩9,146 | -28.81% | 20.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,930 | ₩13,411 | ₩10,930 | ₩12,848 | +17.55% | 13.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,313 | ₩11,399 | ₩9,656 | ₩10,863 | +5.33% | 22.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,549 | ₩10,233 | ₩8,208 | ₩10,233 | +7.16% | 12.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,897 | ₩11,332 | ₩9,321 | ₩9,723 | -10.77% | 8.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,405 | ₩12,640 | ₩10,058 | ₩10,997 | -11.35% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,707 | ₩12,975 | ₩11,399 | ₩12,070 | -5.01% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,746 | ₩14,585 | ₩12,372 | ₩13,109 | -4.63% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,914 | ₩15,087 | ₩13,176 | ₩14,350 | +3.13% | 4만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,243 | ₩14,450 | ₩12,808 | ₩14,048 | +6.08% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,948 | ₩14,216 | ₩12,238 | ₩13,210 | -5.29% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,679 | ₩14,719 | ₩13,277 | ₩13,445 | -1.72% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,082 | ₩14,786 | ₩13,176 | ₩13,478 | -4.29% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,401 | ₩17,770 | ₩13,746 | ₩14,216 | -18.30% | 15.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,429 | ₩18,239 | ₩15,825 | ₩16,797 | +2.24% | 6.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,760 | ₩21,793 | ₩16,093 | ₩16,730 | -23.11% | 16만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,452 | ₩22,967 | ₩20,452 | ₩21,491 | +5.08% | 6.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,553 | ₩21,458 | ₩20,117 | ₩21,089 | +2.61% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,927 | ₩22,363 | ₩20,117 | ₩20,485 | -6.57% | 5.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,369 | ₩23,637 | ₩21,122 | ₩21,894 | -6.31% | 6.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,799 | ₩24,140 | ₩19,111 | ₩22,866 | +0.29% | 7.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,805 | ₩23,805 | ₩22,162 | ₩23,805 | 0.00% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,168 | ₩24,475 | ₩22,799 | ₩23,671 | +2.17% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,469 | ₩24,542 | ₩21,827 | ₩23,738 | +1.14% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,793 | ₩23,436 | ₩20,787 | ₩23,302 | +6.92% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,967 | ₩23,805 | ₩20,787 | ₩21,324 | -7.15% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,464 | ₩24,643 | ₩21,793 | ₩23,101 | +2.84% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,369 | ₩24,777 | ₩21,726 | ₩23,469 | +0.43% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,811 | ₩25,112 | ₩22,933 | ₩23,067 | -7.03% | 4.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,816 | ₩26,353 | ₩23,469 | ₩24,308 | -5.84% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,375 | ₩27,493 | ₩23,503 | ₩25,850 | +6.05% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,872 | ₩25,146 | ₩23,469 | ₩24,140 | +1.12% | 4.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,174 | ₩24,811 | ₩22,967 | ₩24,140 | -0.14% | 4.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,811 | ₩26,085 | ₩23,469 | ₩24,676 | -0.54% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,090 | ₩27,828 | ₩25,012 | ₩25,012 | -7.67% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,576 | ₩29,169 | ₩24,475 | ₩27,593 | +12.28% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,822 | ₩28,163 | ₩24,710 | ₩25,112 | -6.37% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,509 | ₩28,867 | ₩23,134 | ₩26,520 | +8.21% | 7.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,475 | ₩25,448 | ₩22,967 | ₩24,509 | +0.14% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,962 | ₩28,163 | ₩22,967 | ₩24,643 | -11.87% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,755 | ₩28,163 | ₩21,793 | ₩27,828 | +4.01% | 22.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,840 | ₩30,510 | ₩25,984 | ₩26,554 | -11.01% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,929 | ₩30,477 | ₩25,984 | ₩28,800 | +3.12% | 12.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,270 | ₩30,678 | ₩27,426 | ₩28,230 | -3.55% | 5.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,851 | ₩31,918 | ₩29,236 | ₩29,538 | -7.26% | 1.6만 |
|---|