시장 데이터를 불러오는 중
전체 종목
Peloton Interactive, Inc. - Common Stock 과거 주가
Peloton Interactive, Inc. - Common Stock · PTON · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Peloton Interactive, Inc. - Common Stock · PTON · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,601 | ₩6,882 | ₩6,373 | ₩6,869 | +4.07% | 4114.3만 |
| 2026.09.28–2026.10.02 | ₩6,547 | ₩6,835 | ₩6,373 | ₩6,601 | +0.82% | 4608.1만 |
| 2026.09.21–2026.09.25 | ₩6,614 | ₩7,084 | ₩6,292 | ₩6,601 | -0.20% | 5266.6만 |
| 2026.09.14–2026.09.18 | ₩6,641 | ₩6,708 | ₩6,413 | ₩6,668 | +0.40% | 3720.8만 |
| 2026.09.08–2026.09.11 | ₩6,923 | ₩7,054 | ₩6,580 | ₩6,641 | -4.07% | 4997.4만 |
| 2026.08.31–2026.09.04 | ₩7,312 | ₩7,359 | ₩6,815 | ₩7,245 | -0.92% | 3947만 |
| 2026.08.24–2026.08.28 | ₩7,245 | ₩7,486 | ₩7,084 | ₩7,312 | +0.93% | 2781.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,379 |
| ₩7,513 |
| ₩6,990 |
| ₩7,258 |
| -1.64% |
| 3542.4만 |
| 2026.08.10–2026.08.14 | ₩7,634 | ₩7,748 | ₩7,204 | ₩7,553 | -1.05% | 3788.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,720 | ₩8,975 | ₩7,298 | ₩7,620 | -12.62% | 7379.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,318 | ₩9,029 | ₩8,103 | ₩8,573 | +3.06% | 3722.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,345 | ₩8,814 | ₩8,029 | ₩8,157 | -2.25% | 3120.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,862 | ₩8,640 | ₩7,862 | ₩8,211 | +4.44% | 3965.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,674 | ₩8,076 | ₩7,419 | ₩7,862 | +2.45% | 3912.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,768 | ₩8,076 | ₩7,513 | ₩7,714 | -0.69% | 3426.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,540 | ₩7,915 | ₩7,090 | ₩7,674 | +1.78% | 5380.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,620 | ₩8,029 | ₩7,392 | ₩7,741 | +1.58% | 4008.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,781 | ₩7,902 | ₩7,312 | ₩7,446 | -4.31% | 4546.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,452 | ₩8,774 | ₩7,728 | ₩7,741 | -8.41% | 5358.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,540 | ₩8,774 | ₩7,520 | ₩8,586 | +13.88% | 1.4억 |
|---|
| 2026.05.18–2026.05.22 | ₩7,218 | ₩7,761 | ₩6,560 | ₩7,660 | +6.13% | 7810.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,580 | ₩7,647 | ₩6,896 | ₩7,097 | -6.37% | 5576.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,137 | ₩8,103 | ₩6,795 | ₩7,634 | +6.95% | 9756.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,325 | ₩7,540 | ₩6,956 | ₩7,191 | -1.83% | 6062.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,788 | ₩7,097 | ₩6,560 | ₩6,949 | +2.37% | 5039.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,118 | ₩6,936 | ₩5,957 | ₩6,842 | +11.84% | 7729.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,104 | ₩6,762 | ₩6,091 | ₩6,198 | +1.54% | 4770.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,118 | ₩6,493 | ₩5,272 | ₩6,144 | +0.44% | 9107.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,219 | ₩6,366 | ₩5,125 | ₩5,943 | +13.88% | 7730만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,031 | ₩5,755 | ₩4,977 | ₩5,152 | +2.40% | 6273.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,031 | ₩5,286 | ₩4,897 | ₩4,977 | -1.07% | 5153.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,205 | ₩5,386 | ₩5,031 | ₩5,138 | -1.29% | 4916.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,836 | ₩5,856 | ₩5,299 | ₩5,393 | -7.59% | 5627.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,608 | ₩6,077 | ₩5,474 | ₩5,916 | +5.50% | 3712.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,071 | ₩6,346 | ₩5,541 | ₩5,702 | -6.08% | 8422.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,379 | ₩8,016 | ₩5,487 | ₩6,205 | -15.91% | 1.6억 |
|---|
| 2026.01.26–2026.01.30 | ₩7,754 | ₩8,184 | ₩7,312 | ₩7,499 | -3.29% | 4656.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,117 | ₩8,372 | ₩7,640 | ₩7,781 | -4.13% | 3925.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,123 | ₩9,418 | ₩8,425 | ₩8,492 | -6.91% | 6005.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,184 | ₩9,398 | ₩8,050 | ₩9,176 | +12.13% | 5128.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,117 | ₩8,465 | ₩7,996 | ₩8,211 | +1.16% | 2724.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,318 | ₩8,526 | ₩8,110 | ₩8,130 | -2.26% | 1725.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,774 | ₩8,841 | ₩8,197 | ₩8,318 | -5.20% | 3746만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,626 | ₩9,257 | ₩8,465 | ₩8,774 | +1.71% | 4001.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,828 | ₩9,170 | ₩8,546 | ₩8,613 | -2.43% | 3887.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,653 | ₩9,217 | ₩8,653 | ₩9,109 | +5.27% | 2667.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,941 | ₩9,955 | ₩8,439 | ₩8,653 | -12.96% | 5333만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,357 | ₩10,625 | ₩9,552 | ₩10,035 | -3.11% | 5451.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,820 | ₩10,370 | ₩8,747 | ₩10,277 | +4.64% | 8093.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,491 | ₩10,651 | ₩9,603 | ₩9,740 | -7.16% | 4018.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,183 | ₩10,988 | ₩9,807 | ₩10,491 | +3.03% | 5416.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,539 | ₩10,531 | ₩9,331 | ₩10,062 | +5.49% | 5037.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,901 | ₩10,035 | ₩9,311 | ₩9,337 | -5.69% | 1540.2만 |
|---|