플레이그램 [009810] KOSPI
1,878 원
전일대비:
▲
171
(10.02%)
시가
1,675
고가
1,890
저가
1,675
거래량
15,695
거래대금
27 백만
시가총액
296 억
52주 최고
2,390
52주 최저
0
📈 주가 차트 (최근 20일)
플레이그램
009810
120봉
💬 플레이그램 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,878 | 171 | 10.02% | 1,675 | 1,890 | 1,675 | 15,695 |
| 2026-08-21 | 1,707 | -32 | -1.84% | 1,754 | 1,888 | 1,700 | 14,625 |
| 2026-08-20 | 1,739 | 4 | 0.23% | 1,735 | 1,755 | 1,718 | 4,490 |
| 2026-08-19 | 1,735 | -65 | -3.61% | 1,712 | 1,798 | 1,698 | 31,862 |
| 2026-08-18 | 1,800 | -65 | -3.49% | 1,970 | 1,970 | 1,797 | 15,138 |
| 2026-08-14 | 1,865 | 58 | 3.21% | 1,807 | 1,900 | 1,807 | 7,479 |
| 2026-08-13 | 1,807 | -70 | -3.73% | 1,884 | 1,927 | 1,802 | 11,062 |
| 2026-08-12 | 1,877 | -15 | -0.79% | 1,873 | 1,929 | 1,837 | 7,087 |
| 2026-08-11 | 1,892 | -40 | -2.07% | 1,932 | 1,932 | 1,831 | 11,527 |
| 2026-08-10 | 1,932 | 72 | 3.87% | 1,900 | 1,988 | 1,895 | 3,598 |
| 2026-08-07 | 1,860 | -79 | -4.07% | 1,939 | 1,996 | 1,852 | 8,640 |
| 2026-08-06 | 1,939 | 3 | 0.15% | 2,000 | 2,000 | 1,870 | 4,445 |
| 2026-08-05 | 1,936 | 27 | 1.41% | 1,999 | 2,000 | 1,912 | 10,567 |
| 2026-08-04 | 1,909 | -31 | -1.60% | 1,911 | 2,020 | 1,862 | 11,146 |
| 2026-08-03 | 1,940 | 6 | 0.31% | 1,849 | 1,945 | 1,849 | 17,189 |
| 2026-07-31 | 1,934 | -76 | -3.78% | 2,010 | 2,060 | 1,920 | 12,253 |
| 2026-07-30 | 2,010 | 185 | 10.14% | 1,894 | 2,010 | 1,744 | 33,145 |
| 2026-07-29 | 1,825 | -28 | -1.51% | 2,070 | 2,070 | 1,710 | 36,835 |
| 2026-07-28 | 1,853 | -38 | -2.01% | 1,863 | 1,899 | 1,751 | 17,014 |
| 2026-07-27 | 1,891 | 21 | 1.12% | 1,870 | 1,919 | 1,790 | 20,501 |