플래티어
367000KOSDAQ· 출판업3,560원-25 (-0.70%)마감후장 마감 후
52주 위치
2,4455,20040%신고가 대비 -31.54%
- 시가총액
- 299억
- PBR
- 0.94
- EPS(TTM)
- -500원
- BPS
- 3,802원
- 자사주비율
- 3.28%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.6% | +18.7% | -2.2% | -15.0% | -24.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,615 | 3,615 | 3,510 | 3,560 | -25 | -0.70% | 3,504 | 1,247만 |
| 2026-09-17 | 3,510 | 3,600 | 3,325 | 3,585 | 95 | +2.72% | 2,260 | 810만 |
| 2026-09-16 | 3,485 | 3,570 | 3,450 | 3,490 | 0 | 0.00% | 1,534 | 535만 |
| 2026-09-15 | 3,440 | 3,495 | 3,425 | 3,490 | -10 | -0.29% | 1,965 | 686만 |
| 2026-09-14 | 3,560 | 3,585 | 3,460 | 3,500 | -60 | -1.69% | 4,356 | 1,525만 |
| 2026-09-11 | 3,525 | 3,615 | 3,470 | 3,560 | 35 | +0.99% | 3,407 | 1,213만 |
| 2026-09-10 | 3,360 | 3,685 | 3,260 | 3,525 | 165 | +4.91% | 9,315 | 3,284만 |
| 2026-09-09 | 3,470 | 3,475 | 3,305 | 3,360 | -115 | -3.31% | 5,015 | 1,685만 |
| 2026-09-08 | 3,450 | 3,550 | 3,400 | 3,475 | 25 | +0.72% | 774 | 269만 |
| 2026-09-07 | 3,545 | 3,545 | 3,380 | 3,450 | -95 | -2.68% | 1,985 | 685만 |
| 2026-09-04 | 3,395 | 3,665 | 3,380 | 3,545 | 95 | +2.75% | 5,038 | 1,786만 |
| 2026-09-03 | 3,400 | 3,540 | 3,310 | 3,450 | 50 | +1.47% | 1,769 | 610만 |
| 2026-09-02 | 3,360 | 3,410 | 3,315 | 3,400 | -10 | -0.29% | 1,350 | 459만 |
| 2026-09-01 | 3,465 | 3,465 | 3,365 | 3,410 | -55 | -1.59% | 2,159 | 736만 |
| 2026-08-31 | 3,395 | 3,520 | 3,255 | 3,465 | 70 | +2.06% | 3,416 | 1,184만 |
| 2026-08-28 | 3,375 | 3,400 | 3,260 | 3,395 | -5 | -0.15% | 2,227 | 756만 |
| 2026-08-27 | 3,405 | 3,405 | 3,260 | 3,400 | -5 | -0.15% | 2,829 | 962만 |
| 2026-08-26 | 3,390 | 3,540 | 3,325 | 3,405 | 15 | +0.44% | 1,529 | 521만 |
| 2026-08-25 | 3,410 | 3,420 | 3,250 | 3,390 | -20 | -0.59% | 4,078 | 1,382만 |
| 2026-08-24 | 3,390 | 3,475 | 3,245 | 3,410 | 15 | +0.44% | 3,294 | 1,123만 |
| 2026-08-21 | 3,330 | 3,400 | 3,165 | 3,395 | 55 | +1.65% | 1,904 | 646만 |
| 2026-08-20 | 3,460 | 3,465 | 3,310 | 3,340 | -60 | -1.76% | 3,212 | 1,073만 |
| 2026-08-19 | 3,340 | 3,445 | 3,220 | 3,400 | 60 | +1.80% | 6,522 | 2,217만 |
| 2026-08-18 | 3,230 | 3,345 | 3,175 | 3,340 | 85 | +2.61% | 22,052 | 7,365만 |
| 2026-08-14 | 3,340 | 3,340 | 3,165 | 3,255 | 25 | +0.77% | 1,872 | 609만 |
| 2026-08-13 | 3,160 | 3,320 | 3,065 | 3,230 | 70 | +2.22% | 11,939 | 3,856만 |
| 2026-08-12 | 3,140 | 3,165 | 3,005 | 3,160 | 20 | +0.64% | 5,874 | 1,856만 |
| 2026-08-11 | 3,160 | 3,160 | 2,975 | 3,140 | -20 | -0.63% | 4,261 | 1,338만 |
| 2026-08-10 | 3,115 | 3,200 | 3,060 | 3,160 | 20 | +0.64% | 2,587 | 817만 |
| 2026-08-07 | 3,200 | 3,200 | 2,995 | 3,140 | 45 | +1.45% | 4,709 | 1,479만 |
| 2026-08-06 | 2,995 | 3,150 | 2,960 | 3,095 | 80 | +2.65% | 16,470 | 5,097만 |
| 2026-08-05 | 3,020 | 3,020 | 2,900 | 3,015 | 30 | +1.01% | 5,280 | 1,592만 |
| 2026-08-04 | 2,940 | 3,020 | 2,850 | 2,985 | 45 | +1.53% | 1,814 | 541만 |
| 2026-08-03 | 2,915 | 3,030 | 2,820 | 2,940 | 5 | +0.17% | 1,544 | 454만 |
| 2026-07-31 | 3,050 | 3,050 | 2,895 | 2,935 | 10 | +0.34% | 3,639 | 1,068만 |
| 2026-07-30 | 2,880 | 3,000 | 2,765 | 2,925 | 45 | +1.56% | 6,511 | 1,904만 |
| 2026-07-29 | 2,780 | 2,985 | 2,715 | 2,880 | -5 | -0.17% | 5,642 | 1,625만 |
| 2026-07-28 | 2,845 | 2,885 | 2,620 | 2,885 | 40 | +1.41% | 10,016 | 2,890만 |
| 2026-07-27 | 2,875 | 2,875 | 2,800 | 2,845 | 15 | +0.53% | 3,704 | 1,054만 |
| 2026-07-24 | 2,940 | 2,940 | 2,810 | 2,830 | -110 | -3.74% | 7,655 | 2,166만 |
| 2026-07-23 | 2,990 | 2,990 | 2,860 | 2,940 | 5 | +0.17% | 6,714 | 1,974만 |
| 2026-07-22 | 2,945 | 3,100 | 2,815 | 2,935 | 25 | +0.86% | 50,399 | 1.48억 |
| 2026-07-21 | 2,855 | 2,945 | 2,720 | 2,910 | 35 | +1.22% | 5,934 | 1,727만 |
| 2026-07-20 | 2,970 | 2,970 | 2,805 | 2,875 | -125 | -4.17% | 2,465 | 709만 |
| 2026-07-16 | 2,940 | 3,105 | 2,890 | 3,000 | 60 | +2.04% | 7,836 | 2,351만 |
| 2026-07-15 | 2,920 | 2,940 | 2,860 | 2,940 | 20 | +0.68% | 4,708 | 1,384만 |
| 2026-07-14 | 2,890 | 2,935 | 2,745 | 2,920 | 10 | +0.34% | 31,545 | 9,211만 |
| 2026-07-13 | 2,995 | 2,995 | 2,820 | 2,910 | -85 | -2.84% | 4,392 | 1,278만 |
| 2026-07-10 | 2,995 | 3,035 | 2,940 | 2,995 | 0 | 0.00% | 6,775 | 2,029만 |
| 2026-07-09 | 3,035 | 3,035 | 2,830 | 2,995 | 15 | +0.50% | 9,755 | 2,922만 |
| 2026-07-08 | 2,855 | 3,005 | 2,730 | 2,980 | 105 | +3.65% | 17,168 | 5,116만 |
| 2026-07-07 | 3,085 | 3,085 | 2,805 | 2,875 | -60 | -2.04% | 5,758 | 1,655만 |
| 2026-07-06 | 2,985 | 3,215 | 2,870 | 2,935 | -50 | -1.68% | 22,879 | 6,715만 |
| 2026-07-03 | 2,980 | 3,060 | 2,860 | 2,985 | 125 | +4.37% | 22,621 | 6,752만 |
| 2026-07-02 | 2,915 | 2,915 | 2,780 | 2,860 | -55 | -1.89% | 2,751 | 787만 |
| 2026-07-01 | 2,890 | 2,955 | 2,705 | 2,915 | 15 | +0.52% | 5,643 | 1,645만 |
| 2026-06-30 | 2,900 | 2,900 | 2,745 | 2,900 | 40 | +1.40% | 1,359 | 394만 |
| 2026-06-29 | 2,610 | 2,875 | 2,580 | 2,860 | 250 | +9.58% | 11,083 | 3,170만 |
| 2026-06-26 | 2,825 | 2,830 | 2,445 | 2,610 | -220 | -7.77% | 5,683 | 1,483만 |
| 2026-06-25 | 2,650 | 2,910 | 2,650 | 2,830 | 185 | +6.99% | 6,089 | 1,723만 |
| 2026-06-24 | 2,590 | 2,740 | 2,490 | 2,645 | -145 | -5.20% | 15,007 | 3,969만 |
| 2026-06-23 | 2,950 | 2,965 | 2,560 | 2,790 | -200 | -6.69% | 13,533 | 3,776만 |
| 2026-06-22 | 2,720 | 2,990 | 2,560 | 2,990 | 150 | +5.28% | 27,359 | 8,180만 |
| 2026-06-19 | 3,000 | 3,000 | 2,725 | 2,840 | -160 | -5.33% | 13,887 | 3,944만 |
| 2026-06-18 | 3,015 | 3,020 | 2,955 | 3,000 | -20 | -0.66% | 2,024 | 607만 |
| 2026-06-17 | 2,970 | 3,050 | 2,900 | 3,020 | 50 | +1.68% | 2,867 | 866만 |
| 2026-06-16 | 3,050 | 3,050 | 2,860 | 2,970 | 5 | +0.17% | 581 | 173만 |
| 2026-06-15 | 2,910 | 2,975 | 2,905 | 2,965 | 0 | 0.00% | 4,019 | 1,192만 |
| 2026-06-12 | 2,885 | 3,020 | 2,880 | 2,965 | 85 | +2.95% | 8,208 | 2,434만 |
| 2026-06-11 | 2,965 | 2,965 | 2,850 | 2,880 | -105 | -3.52% | 4,194 | 1,208만 |
| 2026-06-10 | 2,820 | 3,050 | 2,820 | 2,985 | 70 | +2.40% | 6,893 | 2,058만 |
| 2026-06-09 | 2,855 | 2,950 | 2,735 | 2,915 | 65 | +2.28% | 35,998 | 1.05억 |
| 2026-06-08 | 2,840 | 2,875 | 2,600 | 2,850 | -170 | -5.63% | 31,039 | 8,846만 |
| 2026-06-05 | 3,025 | 3,185 | 3,000 | 3,020 | -165 | -5.18% | 9,526 | 2,877만 |
| 2026-06-04 | 3,190 | 3,245 | 3,155 | 3,185 | -5 | -0.16% | 1,848 | 589만 |
| 2026-06-02 | 3,250 | 3,370 | 3,080 | 3,190 | -100 | -3.04% | 19,333 | 6,167만 |
| 2026-06-01 | 3,355 | 3,355 | 3,050 | 3,290 | -65 | -1.94% | 34,277 | 1.13억 |
| 2026-05-29 | 3,450 | 3,490 | 3,240 | 3,355 | -50 | -1.47% | 10,493 | 3,520만 |
| 2026-05-28 | 3,700 | 3,715 | 3,385 | 3,405 | -100 | -2.85% | 17,036 | 5,801만 |
| 2026-05-27 | 3,605 | 3,860 | 3,500 | 3,505 | -100 | -2.77% | 12,620 | 4,423만 |
| 2026-05-26 | 3,740 | 3,740 | 3,605 | 3,605 | -90 | -2.44% | 6,047 | 2,180만 |
| 2026-05-22 | 3,745 | 3,745 | 3,635 | 3,695 | 45 | +1.23% | 2,018 | 746만 |
| 2026-05-21 | 3,755 | 3,815 | 3,605 | 3,650 | -95 | -2.54% | 11,124 | 4,060만 |
| 2026-05-20 | 3,830 | 3,880 | 3,660 | 3,745 | -80 | -2.09% | 3,390 | 1,270만 |
| 2026-05-19 | 3,830 | 3,900 | 3,540 | 3,825 | -5 | -0.13% | 20,173 | 7,716만 |
| 2026-05-18 | 3,780 | 3,900 | 3,600 | 3,830 | 0 | 0.00% | 24,499 | 9,383만 |
| 2026-05-15 | 3,830 | 3,925 | 3,700 | 3,830 | 0 | 0.00% | 5,481 | 2,099만 |
| 2026-05-14 | 3,850 | 3,935 | 3,760 | 3,830 | -20 | -0.52% | 4,982 | 1,908만 |
| 2026-05-13 | 3,715 | 3,900 | 3,700 | 3,850 | -5 | -0.13% | 6,833 | 2,631만 |
| 2026-05-12 | 3,920 | 3,985 | 3,810 | 3,855 | -95 | -2.41% | 7,217 | 2,782만 |
| 2026-05-11 | 4,090 | 4,090 | 3,950 | 3,950 | -140 | -3.42% | 7,680 | 3,034만 |
| 2026-05-08 | 4,095 | 4,210 | 3,950 | 4,090 | -5 | -0.12% | 7,861 | 3,215만 |
| 2026-05-07 | 4,095 | 4,120 | 3,960 | 4,095 | -25 | -0.61% | 4,299 | 1,760만 |
| 2026-05-06 | 4,070 | 4,120 | 3,925 | 4,120 | 50 | +1.23% | 10,324 | 4,253만 |
| 2026-05-04 | 4,000 | 4,150 | 3,935 | 4,070 | 70 | +1.75% | 3,516 | 1,431만 |
| 2026-04-30 | 4,110 | 4,110 | 4,000 | 4,000 | -110 | -2.68% | 7,397 | 2,959만 |
| 2026-04-29 | 4,090 | 4,120 | 3,920 | 4,110 | -10 | -0.24% | 10,634 | 4,371만 |
| 2026-04-28 | 4,210 | 4,220 | 4,055 | 4,120 | -50 | -1.20% | 3,197 | 1,317만 |
| 2026-04-27 | 4,195 | 4,195 | 4,020 | 4,170 | -25 | -0.60% | 14,571 | 6,076만 |
| 2026-04-24 | 4,185 | 4,275 | 4,120 | 4,195 | 10 | +0.24% | 8,121 | 3,407만 |
| 2026-04-23 | 4,155 | 4,255 | 4,105 | 4,185 | 30 | +0.72% | 3,909 | 1,636만 |
| 2026-04-22 | 4,230 | 4,270 | 4,125 | 4,155 | -75 | -1.77% | 6,483 | 2,694만 |
| 2026-04-21 | 4,200 | 4,285 | 4,160 | 4,230 | 30 | +0.71% | 8,047 | 3,404만 |
| 2026-04-20 | 4,275 | 4,275 | 4,170 | 4,200 | -25 | -0.59% | 4,345 | 1,825만 |
| 2026-04-17 | 4,235 | 4,240 | 4,190 | 4,225 | -10 | -0.24% | 3,798 | 1,605만 |
| 2026-04-16 | 4,190 | 4,270 | 4,170 | 4,235 | 45 | +1.07% | 9,716 | 4,115만 |
| 2026-04-15 | 4,090 | 4,250 | 3,970 | 4,190 | 185 | +4.62% | 18,629 | 7,806만 |
| 2026-04-14 | 3,940 | 4,025 | 3,940 | 4,005 | 35 | +0.88% | 13,343 | 5,344만 |
| 2026-04-13 | 3,990 | 4,000 | 3,920 | 3,970 | 15 | +0.38% | 5,304 | 2,106만 |
| 2026-04-10 | 3,955 | 3,955 | 3,910 | 3,955 | 0 | 0.00% | 9,163 | 3,624만 |
| 2026-04-09 | 3,960 | 3,990 | 3,795 | 3,955 | 0 | 0.00% | 3,747 | 1,482만 |
| 2026-04-08 | 3,950 | 4,010 | 3,905 | 3,955 | 5 | +0.13% | 2,141 | 847만 |
| 2026-04-07 | 4,000 | 4,005 | 3,895 | 3,950 | -30 | -0.75% | 8,416 | 3,324만 |
| 2026-04-06 | 3,870 | 4,130 | 3,870 | 3,980 | 50 | +1.27% | 7,011 | 2,790만 |
| 2026-04-03 | 3,825 | 3,970 | 3,815 | 3,930 | 105 | +2.75% | 5,699 | 2,240만 |
| 2026-04-02 | 3,830 | 4,040 | 3,655 | 3,825 | -25 | -0.65% | 14,242 | 5,448만 |
| 2026-04-01 | 3,920 | 3,920 | 3,750 | 3,850 | -70 | -1.79% | 22,683 | 8,733만 |
| 2026-03-31 | 3,940 | 3,950 | 3,840 | 3,920 | -30 | -0.76% | 2,788 | 1,093만 |
| 2026-03-30 | 3,900 | 4,000 | 3,710 | 3,950 | 45 | +1.15% | 31,489 | 1.24억 |
| 2026-03-27 | 3,875 | 3,905 | 3,815 | 3,905 | — | — | 4,927 | 1,924만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)