플리토 [300080] KOSDAQ
기술성장기업부
11,550 원
전일대비:
▲
800
(7.44%)
시가
10,890
고가
12,160
저가
10,450
거래량
1,731,280
거래대금
19,874 백만
시가총액
1,909 억
52주 최고
20,200
52주 최저
5,510
📈 주가 차트 (최근 20일)
플리토
300080
120봉
💬 플리토 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11,550 | 800 | 7.44% | 10,890 | 12,160 | 10,450 | 1,731,280 |
| 2026-10-20 | 10,750 | 2,480 | 29.99% | 8,480 | 10,750 | 8,090 | 1,285,229 |
| 2026-10-19 | 8,270 | 250 | 3.12% | 7,880 | 8,320 | 7,830 | 25,940 |
| 2026-10-16 | 8,020 | 450 | 5.94% | 7,600 | 8,340 | 7,590 | 42,103 |
| 2026-10-15 | 7,570 | -320 | -4.06% | 7,850 | 7,850 | 7,340 | 55,352 |
| 2026-10-14 | 7,890 | 110 | 1.41% | 7,870 | 8,050 | 7,720 | 24,412 |
| 2026-10-13 | 7,780 | -100 | -1.27% | 7,850 | 7,850 | 7,530 | 38,914 |
| 2026-10-12 | 7,880 | 80 | 1.03% | 8,000 | 8,300 | 7,630 | 81,337 |
| 2026-10-08 | 7,800 | -310 | -3.82% | 8,090 | 8,110 | 7,780 | 48,507 |
| 2026-10-07 | 8,110 | -840 | -9.39% | 8,300 | 8,430 | 8,060 | 117,464 |
| 2026-10-06 | 8,950 | -150 | -1.65% | 9,080 | 9,080 | 8,810 | 110,892 |
| 2026-10-02 | 9,100 | -60 | -0.66% | 9,150 | 9,280 | 9,000 | 21,368 |
| 2026-10-01 | 9,160 | 120 | 1.33% | 9,040 | 9,260 | 9,000 | 23,138 |
| 2026-09-30 | 9,040 | 110 | 1.23% | 8,930 | 9,130 | 8,920 | 26,663 |
| 2026-09-29 | 8,930 | 180 | 2.06% | 8,740 | 8,950 | 8,530 | 40,687 |
| 2026-09-28 | 8,750 | 250 | 2.94% | 8,500 | 8,770 | 8,500 | 21,636 |
| 2026-09-23 | 8,500 | -60 | -0.70% | 8,620 | 8,700 | 8,470 | 23,464 |
| 2026-09-22 | 8,560 | -250 | -2.84% | 8,940 | 8,970 | 8,560 | 59,901 |
| 2026-09-21 | 8,810 | -150 | -1.67% | 8,970 | 9,020 | 8,780 | 42,684 |
| 2026-09-18 | 8,960 | -230 | -2.50% | 9,320 | 9,350 | 8,960 | 38,012 |