플리토
300080KOSDAQ· 정보서비스업8,960원-230 (-2.50%)지연장중 · 갱신 대기
52주 위치
5,51020,20023%신고가 대비 -55.64%
- 시가총액
- 1,479억
- PER
- 26.28
- PBR
- 7.76
- EPS(TTM)
- 341원
- BPS
- 1,155원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.0% | +16.5% | -29.9% | -46.5% | -23.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,320 | 9,350 | 8,960 | 8,960 | -230 | -2.50% | 38,012 | 3.41억 |
| 2026-09-17 | 9,100 | 9,350 | 9,030 | 9,190 | 90 | +0.99% | 32,352 | 2.97억 |
| 2026-09-16 | 9,110 | 9,240 | 8,920 | 9,100 | 10 | +0.11% | 28,411 | 2.59억 |
| 2026-09-15 | 9,300 | 9,480 | 9,000 | 9,090 | -240 | -2.57% | 57,700 | 5.24억 |
| 2026-09-14 | 9,050 | 9,340 | 8,840 | 9,330 | 40 | +0.43% | 64,902 | 6.06억 |
| 2026-09-11 | 9,900 | 9,960 | 9,100 | 9,290 | -910 | -8.92% | 190,664 | 17.71억 |
| 2026-09-10 | 9,500 | 10,300 | 9,460 | 10,200 | 960 | +10.39% | 341,092 | 34.79억 |
| 2026-09-09 | 9,000 | 9,260 | 8,840 | 9,240 | 390 | +4.41% | 172,024 | 15.9억 |
| 2026-09-08 | 8,840 | 9,290 | 8,810 | 8,850 | 100 | +1.14% | 81,555 | 7.22억 |
| 2026-09-07 | 8,980 | 9,030 | 8,700 | 8,750 | -190 | -2.13% | 59,702 | 5.22억 |
| 2026-09-04 | 8,660 | 8,980 | 8,660 | 8,940 | 240 | +2.76% | 30,585 | 2.73억 |
| 2026-09-03 | 8,730 | 8,980 | 8,640 | 8,700 | -10 | -0.11% | 81,152 | 7.06억 |
| 2026-09-02 | 8,820 | 8,980 | 8,680 | 8,710 | -340 | -3.76% | 30,179 | 2.63억 |
| 2026-09-01 | 9,000 | 9,230 | 8,890 | 9,050 | 60 | +0.67% | 53,295 | 4.82억 |
| 2026-08-31 | 8,980 | 9,060 | 8,740 | 8,990 | -110 | -1.21% | 34,420 | 3.09억 |
| 2026-08-28 | 9,070 | 9,190 | 8,930 | 9,100 | 220 | +2.48% | 47,760 | 4.35억 |
| 2026-08-27 | 8,980 | 9,200 | 8,830 | 8,880 | -30 | -0.34% | 38,003 | 3.37억 |
| 2026-08-26 | 8,620 | 9,000 | 8,450 | 8,910 | 440 | +5.19% | 77,828 | 6.93억 |
| 2026-08-25 | 8,360 | 8,560 | 8,110 | 8,470 | 50 | +0.59% | 49,386 | 4.18억 |
| 2026-08-24 | 8,680 | 8,730 | 8,370 | 8,420 | -10 | -0.12% | 32,021 | 2.7억 |
| 2026-08-21 | 8,540 | 8,670 | 8,390 | 8,430 | -210 | -2.43% | 46,220 | 3.9억 |
| 2026-08-20 | 8,410 | 8,750 | 8,310 | 8,640 | 340 | +4.10% | 47,045 | 4.06억 |
| 2026-08-19 | 8,270 | 8,500 | 8,130 | 8,300 | -150 | -1.78% | 28,707 | 2.38억 |
| 2026-08-18 | 8,700 | 8,800 | 8,410 | 8,450 | -280 | -3.21% | 55,099 | 4.66억 |
| 2026-08-14 | 8,620 | 8,740 | 8,420 | 8,730 | 260 | +3.07% | 51,478 | 4.49억 |
| 2026-08-13 | 8,570 | 8,590 | 8,360 | 8,470 | -90 | -1.05% | 40,211 | 3.41억 |
| 2026-08-12 | 8,960 | 8,960 | 8,190 | 8,560 | -40 | -0.47% | 118,038 | 10.1억 |
| 2026-08-11 | 8,440 | 8,660 | 8,220 | 8,600 | 120 | +1.42% | 74,019 | 6.37억 |
| 2026-08-10 | 8,190 | 8,590 | 8,190 | 8,480 | 440 | +5.47% | 62,282 | 5.28억 |
| 2026-08-07 | 8,260 | 8,320 | 7,950 | 8,040 | -310 | -3.71% | 53,950 | 4.34억 |
| 2026-08-06 | 8,140 | 8,440 | 8,120 | 8,350 | -220 | -2.57% | 76,954 | 6.43억 |
| 2026-08-05 | 8,610 | 8,630 | 8,270 | 8,570 | -30 | -0.35% | 91,817 | 7.87억 |
| 2026-08-04 | 8,500 | 8,600 | 8,030 | 8,600 | 1,140 | +15.28% | 197,743 | 17.01억 |
| 2026-08-03 | 7,400 | 7,740 | 7,190 | 7,460 | 110 | +1.50% | 57,951 | 4.32억 |
| 2026-07-31 | 7,240 | 7,400 | 7,080 | 7,350 | 400 | +5.76% | 47,717 | 3.51억 |
| 2026-07-30 | 7,150 | 7,380 | 6,820 | 6,950 | 50 | +0.72% | 62,387 | 4.34억 |
| 2026-07-29 | 7,450 | 7,460 | 6,580 | 6,900 | -550 | -7.38% | 170,360 | 11.75억 |
| 2026-07-28 | 7,820 | 7,890 | 7,410 | 7,450 | -620 | -7.68% | 137,407 | 10.24억 |
| 2026-07-27 | 8,720 | 8,800 | 8,030 | 8,070 | 270 | +3.46% | 289,929 | 23.4억 |
| 2026-07-24 | 8,070 | 8,140 | 7,700 | 7,800 | -380 | -4.65% | 76,691 | 5.98억 |
| 2026-07-23 | 8,170 | 8,390 | 7,900 | 8,180 | 750 | +10.09% | 221,279 | 18.1억 |
| 2026-07-22 | 7,490 | 7,700 | 7,350 | 7,430 | 120 | +1.64% | 43,617 | 3.24억 |
| 2026-07-21 | 6,910 | 7,400 | 6,710 | 7,310 | 350 | +5.03% | 44,867 | 3.28억 |
| 2026-07-20 | 7,020 | 7,150 | 6,910 | 6,960 | -220 | -3.06% | 41,648 | 2.9억 |
| 2026-07-16 | 7,210 | 7,320 | 6,930 | 7,180 | -50 | -0.69% | 94,861 | 6.81억 |
| 2026-07-15 | 6,820 | 7,340 | 6,820 | 7,230 | 550 | +8.23% | 63,222 | 4.57억 |
| 2026-07-14 | 6,680 | 6,830 | 6,490 | 6,680 | -120 | -1.76% | 103,822 | 6.94억 |
| 2026-07-13 | 7,170 | 7,370 | 6,740 | 6,800 | -340 | -4.76% | 69,737 | 4.74억 |
| 2026-07-10 | 6,710 | 7,380 | 6,710 | 7,140 | 530 | +8.02% | 61,598 | 4.4억 |
| 2026-07-09 | 6,550 | 7,210 | 6,550 | 6,610 | 50 | +0.76% | 55,238 | 3.65억 |
| 2026-07-08 | 6,750 | 6,820 | 6,510 | 6,560 | -270 | -3.95% | 43,280 | 2.84억 |
| 2026-07-07 | 7,010 | 7,160 | 6,730 | 6,830 | -240 | -3.39% | 57,314 | 3.91억 |
| 2026-07-06 | 7,120 | 7,400 | 6,910 | 7,070 | -130 | -1.81% | 37,076 | 2.62억 |
| 2026-07-03 | 6,980 | 7,480 | 6,800 | 7,200 | 130 | +1.84% | 80,390 | 5.79억 |
| 2026-07-02 | 7,340 | 7,380 | 6,860 | 7,070 | -310 | -4.20% | 68,700 | 4.86억 |
| 2026-07-01 | 7,400 | 7,590 | 7,170 | 7,380 | -320 | -4.16% | 107,751 | 7.95억 |
| 2026-06-30 | 8,000 | 8,670 | 7,440 | 7,700 | 400 | +5.48% | 291,056 | 22.41억 |
| 2026-06-29 | 7,300 | 7,300 | 7,300 | 7,300 | 1,680 | +29.89% | 48,109 | 3.51억 |
| 2026-06-26 | 6,080 | 6,080 | 5,510 | 5,620 | -450 | -7.41% | 85,961 | 4.83억 |
| 2026-06-25 | 6,310 | 6,480 | 6,030 | 6,070 | -280 | -4.41% | 36,327 | 2.21억 |
| 2026-06-24 | 6,170 | 6,490 | 6,100 | 6,350 | 150 | +2.42% | 40,443 | 2.57억 |
| 2026-06-23 | 6,730 | 6,960 | 6,150 | 6,200 | -810 | -11.55% | 98,351 | 6.1억 |
| 2026-06-22 | 7,250 | 7,250 | 6,860 | 7,010 | -360 | -4.88% | 59,294 | 4.16억 |
| 2026-06-19 | 7,790 | 7,790 | 7,030 | 7,370 | -320 | -4.16% | 83,552 | 6.16억 |
| 2026-06-18 | 8,160 | 8,160 | 7,600 | 7,690 | -480 | -5.88% | 80,968 | 6.23억 |
| 2026-06-17 | 8,310 | 8,600 | 8,010 | 8,170 | 170 | +2.13% | 123,765 | 10.11억 |
| 2026-06-16 | 8,200 | 8,250 | 7,860 | 8,000 | -150 | -1.84% | 75,252 | 6.02억 |
| 2026-06-15 | 8,450 | 8,620 | 8,050 | 8,150 | -100 | -1.21% | 64,381 | 5.25억 |
| 2026-06-12 | 8,930 | 9,060 | 8,050 | 8,250 | 710 | +9.42% | 257,429 | 21.24억 |
| 2026-06-11 | 7,350 | 7,540 | 7,110 | 7,540 | -90 | -1.18% | 52,851 | 3.98억 |
| 2026-06-10 | 7,610 | 8,000 | 7,360 | 7,630 | -180 | -2.30% | 45,261 | 3.45억 |
| 2026-06-09 | 7,670 | 7,950 | 7,610 | 7,810 | 320 | +4.27% | 67,895 | 5.3억 |
| 2026-06-08 | 7,000 | 8,090 | 7,000 | 7,490 | -1,170 | -13.51% | 142,103 | 10.64억 |
| 2026-06-05 | 9,030 | 9,030 | 8,500 | 8,660 | -570 | -6.18% | 81,286 | 7.04억 |
| 2026-06-04 | 8,900 | 9,450 | 8,710 | 9,230 | 380 | +4.29% | 148,484 | 13.71억 |
| 2026-06-02 | 10,010 | 10,080 | 8,650 | 8,850 | -1,140 | -11.41% | 371,027 | 32.84억 |
| 2026-06-01 | 10,950 | 11,570 | 9,800 | 9,990 | -960 | -8.77% | 1,113,577 | 111억 |
| 2026-05-29 | 10,950 | 10,950 | 10,950 | 10,950 | 2,520 | +29.89% | 49,975 | 5.47억 |
| 2026-05-28 | 8,690 | 8,690 | 8,000 | 8,430 | -150 | -1.75% | 67,727 | 5.71억 |
| 2026-05-27 | 9,000 | 9,010 | 8,540 | 8,580 | -470 | -5.19% | 79,954 | 6.86억 |
| 2026-05-26 | 9,770 | 10,000 | 9,040 | 9,050 | -630 | -6.51% | 150,421 | 13.61억 |
| 2026-05-22 | 8,800 | 9,680 | 8,750 | 9,680 | 1,100 | +12.82% | 159,579 | 15.45억 |
| 2026-05-21 | 8,280 | 8,840 | 8,200 | 8,580 | 340 | +4.13% | 104,984 | 9.01억 |
| 2026-05-20 | 8,480 | 8,870 | 7,910 | 8,240 | -370 | -4.30% | 125,851 | 10.37억 |
| 2026-05-19 | 9,090 | 9,160 | 8,250 | 8,610 | -390 | -4.33% | 408,545 | 35.18억 |
| 2026-05-18 | 9,560 | 9,770 | 8,540 | 9,000 | -1,010 | -10.09% | 201,211 | 18.11억 |
| 2026-05-15 | 10,770 | 10,910 | 9,810 | 10,010 | -760 | -7.06% | 113,552 | 11.37억 |
| 2026-05-14 | 11,000 | 11,210 | 10,720 | 10,770 | -230 | -2.09% | 57,930 | 6.24억 |
| 2026-05-13 | 11,030 | 11,100 | 10,510 | 11,000 | 160 | +1.48% | 54,592 | 6.01억 |
| 2026-05-12 | 11,330 | 11,360 | 10,710 | 10,840 | -520 | -4.58% | 120,526 | 13.07억 |
| 2026-05-11 | 11,540 | 11,600 | 11,250 | 11,360 | -140 | -1.22% | 57,347 | 6.51억 |
| 2026-05-08 | 11,260 | 11,580 | 11,140 | 11,500 | 110 | +0.97% | 62,971 | 7.24억 |
| 2026-05-07 | 11,230 | 11,520 | 11,060 | 11,390 | 140 | +1.24% | 107,183 | 12.21억 |
| 2026-05-06 | 11,510 | 11,540 | 11,100 | 11,250 | -220 | -1.92% | 103,825 | 11.68억 |
| 2026-05-04 | 11,780 | 11,970 | 11,460 | 11,470 | -50 | -0.43% | 76,123 | 8.73억 |
| 2026-04-30 | 11,810 | 11,810 | 11,400 | 11,520 | -250 | -2.12% | 87,985 | 10.14억 |
| 2026-04-29 | 11,950 | 11,950 | 11,740 | 11,770 | -130 | -1.09% | 65,945 | 7.76억 |
| 2026-04-28 | 12,300 | 12,310 | 11,900 | 11,900 | -220 | -1.82% | 103,794 | 12.35억 |
| 2026-04-27 | 12,080 | 13,100 | 11,840 | 12,120 | 180 | +1.51% | 433,417 | 52.53억 |
| 2026-04-24 | 11,730 | 11,980 | 11,670 | 11,940 | 140 | +1.19% | 52,138 | 6.23억 |
| 2026-04-23 | 12,110 | 12,120 | 11,590 | 11,800 | -140 | -1.17% | 58,551 | 6.91억 |
| 2026-04-22 | 12,000 | 12,080 | 11,730 | 11,940 | -80 | -0.67% | 43,599 | 5.21억 |
| 2026-04-21 | 12,120 | 12,190 | 11,910 | 12,020 | 30 | +0.25% | 61,246 | 7.36억 |
| 2026-04-20 | 12,000 | 12,130 | 11,890 | 11,990 | -120 | -0.99% | 46,903 | 5.62억 |
| 2026-04-17 | 12,340 | 12,340 | 12,000 | 12,110 | -230 | -1.86% | 50,051 | 6.06억 |
| 2026-04-16 | 12,540 | 12,630 | 12,180 | 12,340 | 600 | +5.11% | 120,679 | 14.89억 |
| 2026-04-15 | 12,000 | 12,000 | 11,660 | 11,740 | 80 | +0.69% | 80,710 | 9.48억 |
| 2026-04-14 | 11,370 | 11,800 | 11,350 | 11,660 | 480 | +4.29% | 100,847 | 11.76억 |
| 2026-04-13 | 11,070 | 11,330 | 10,840 | 11,180 | -60 | -0.53% | 43,333 | 4.84억 |
| 2026-04-10 | 11,330 | 11,330 | 11,150 | 11,240 | 20 | +0.18% | 57,363 | 6.45억 |
| 2026-04-09 | 11,700 | 11,700 | 11,160 | 11,220 | -100 | -0.88% | 65,901 | 7.39억 |
| 2026-04-08 | 11,140 | 11,520 | 11,130 | 11,320 | 410 | +3.76% | 71,471 | 8.09억 |
| 2026-04-07 | 11,080 | 11,210 | 10,800 | 10,910 | -40 | -0.37% | 55,213 | 6.02억 |
| 2026-04-06 | 11,590 | 11,700 | 10,920 | 10,950 | -250 | -2.23% | 79,817 | 8.74억 |
| 2026-04-03 | 11,190 | 11,660 | 10,890 | 11,200 | 340 | +3.13% | 107,371 | 12.03억 |
| 2026-04-02 | 11,610 | 11,740 | 10,710 | 10,860 | -630 | -5.48% | 60,081 | 6.52억 |
| 2026-04-01 | 10,950 | 11,650 | 10,950 | 11,490 | 850 | +7.99% | 74,548 | 8.57억 |
| 2026-03-31 | 11,040 | 11,220 | 10,630 | 10,640 | -400 | -3.62% | 84,477 | 8.99억 |
| 2026-03-30 | 11,470 | 11,470 | 10,980 | 11,040 | -530 | -4.58% | 54,798 | 6.05억 |
| 2026-03-27 | 10,680 | 11,730 | 10,600 | 11,570 | — | — | 120,562 | 13.95억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)