시장 데이터를 불러오는 중
전체 종목
Papa John's International, Inc. - Common Stock 과거 주가
Papa John's International, Inc. - Common Stock · PZZA · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Papa John's International, Inc. - Common Stock · PZZA · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,111 | ₩26,621 | ₩25,374 | ₩26,487 | +1.44% | 738.6만 |
| 2026.09.28–2026.10.02 | ₩26,084 | ₩27,506 | ₩26,004 | ₩26,058 | -0.10% | 608.9만 |
| 2026.09.21–2026.09.25 | ₩27,050 | ₩28,351 | ₩25,897 | ₩26,219 | -3.07% | 687.1만 |
| 2026.09.14–2026.09.18 | ₩27,653 | ₩29,276 | ₩26,299 | ₩26,527 | -4.07% | 948.8만 |
| 2026.09.08–2026.09.11 | ₩30,845 | ₩30,966 | ₩27,533 | ₩27,573 | -10.61% | 651.9만 |
| 2026.08.31–2026.09.04 | ₩31,784 | ₩32,025 | ₩29,611 | ₩30,416 | -4.30% | 635.7만 |
| 2026.08.24–2026.08.28 | ₩32,522 | ₩32,522 | ₩30,845 | ₩31,811 | -2.19% | 426.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,227 |
| ₩32,401 |
| ₩30,537 |
| ₩32,106 |
| -0.37% |
| 680만 |
| 2026.08.10–2026.08.14 | ₩32,012 | ₩33,501 | ₩31,207 | ₩32,535 | +1.63% | 803.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,166 | ₩42,540 | ₩31,985 | ₩32,817 | -18.30% | 1675.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,997 | ₩42,593 | ₩39,978 | ₩40,099 | -2.19% | 542.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,753 | ₩45,396 | ₩40,085 | ₩40,729 | -8.99% | 484.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,109 | ₩45,839 | ₩42,942 | ₩44,069 | -0.09% | 416.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,743 | ₩47,904 | ₩44,578 | ₩44,913 | -5.93% | 304.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,178 | ₩49,446 | ₩45,222 | ₩48,038 | -2.32% | 342.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,891 | ₩49,554 | ₩45,772 | ₩49,339 | +3.02% | 455.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,069 | ₩50,787 | ₩43,546 | ₩48,910 | +10.99% | 537.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,379 | ₩44,632 | ₩41,588 | ₩43,720 | +3.16% | 485.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,174 | ₩46,268 | ₩41,172 | ₩42,808 | -7.29% | 455.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,659 | ₩47,073 | ₩43,452 | ₩45,879 | +2.73% | 631.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,705 | ₩45,705 | ₩42,513 | ₩44,793 | -2.00% | 483.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,789 | ₩48,414 | ₩41,024 | ₩46,576 | +11.46% | 999.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,622 | ₩48,172 | ₩41,467 | ₩41,762 | -12.31% | 715.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,648 | ₩50,667 | ₩46,684 | ₩47,609 | -4.11% | 331.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,157 | ₩51,726 | ₩48,870 | ₩49,634 | -1.04% | 301만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,703 | ₩51,190 | ₩46,027 | ₩50,238 | +5.31% | 486.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,509 | ₩48,816 | ₩45,664 | ₩47,783 | +2.74% | 327.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,888 | ₩47,596 | ₩41,641 | ₩46,925 | +9.41% | 359.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,919 | ₩47,555 | ₩42,379 | ₩42,593 | -7.24% | 455.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,870 | ₩49,420 | ₩44,364 | ₩46,147 | -5.57% | 652.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,172 | ₩53,577 | ₩39,630 | ₩49,339 | +19.84% | 1742.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,877 | ₩43,988 | ₩40,474 | ₩41,172 | +0.72% | 536.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,701 | ₩46,791 | ₩40,448 | ₩42,043 | -1.54% | 1066.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,580 | ₩45,168 | ₩40,501 | ₩42,365 | -0.50% | 508.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,174 | ₩47,234 | ₩42,406 | ₩42,634 | -7.67% | 547.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,247 | ₩47,314 | ₩44,659 | ₩46,509 | -1.56% | 616.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,701 | ₩49,943 | ₩46,590 | ₩47,166 | -5.10% | 486.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,481 | ₩53,416 | ₩47,609 | ₩49,487 | +2.07% | 459.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,238 | ₩52,222 | ₩48,213 | ₩48,508 | -3.44% | 461.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,684 | ₩54,315 | ₩48,776 | ₩50,010 | -6.84% | 457.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,316 | ₩54,502 | ₩51,096 | ₩54,046 | +3.31% | 300.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,851 | ₩55,200 | ₩52,102 | ₩52,705 | -3.91% | 232.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,635 | ₩57,024 | ₩53,939 | ₩54,797 | -3.24% | 423.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,098 | ₩57,359 | ₩54,355 | ₩55,535 | -1.00% | 269.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,656 | ₩58,780 | ₩54,985 | ₩55,200 | -0.82% | 311.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,020 | ₩57,238 | ₩53,510 | ₩56,420 | +4.44% | 253.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,422 | ₩55,387 | ₩51,498 | ₩53,979 | -0.81% | 507.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,186 | ₩65,486 | ₩53,657 | ₩55,119 | -0.12% | 1807.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,860 | ₩69,764 | ₩51,297 | ₩55,092 | -18.81% | 2230.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,774 | ₩73,828 | ₩65,821 | ₩68,141 | -7.63% | 517.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,300 | ₩74,753 | ₩69,509 | ₩74,176 | +5.51% | 589.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,675 | ₩73,693 | ₩56,313 | ₩69,751 | +23.07% | 2002.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,957 | ₩58,137 | ₩55,669 | ₩55,776 | -2.07% | 90.9만 |
|---|