플리토 [300080] KOSDAQ
기술성장기업부
8,470 원
전일대비:
▲
50
(0.59%)
시가
8,360
고가
8,560
저가
8,110
거래량
49,386
거래대금
411 백만
시가총액
1,398 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,470 | 50 | 0.59% | 8,360 | 8,560 | 8,110 | 49,386 |
| 2026-08-24 | 8,420 | -10 | -0.12% | 8,680 | 8,730 | 8,370 | 32,021 |
| 2026-08-21 | 8,430 | -210 | -2.43% | 8,540 | 8,670 | 8,390 | 46,220 |
| 2026-08-20 | 8,640 | 340 | 4.10% | 8,410 | 8,750 | 8,310 | 47,045 |
| 2026-08-19 | 8,300 | -150 | -1.78% | 8,270 | 8,500 | 8,130 | 28,707 |
| 2026-08-18 | 8,450 | -280 | -3.21% | 8,700 | 8,800 | 8,410 | 55,099 |
| 2026-08-14 | 8,730 | 260 | 3.07% | 8,620 | 8,740 | 8,420 | 51,478 |
| 2026-08-13 | 8,470 | -90 | -1.05% | 8,570 | 8,590 | 8,360 | 40,211 |
| 2026-08-12 | 8,560 | -40 | -0.47% | 8,960 | 8,960 | 8,190 | 118,038 |
| 2026-08-11 | 8,600 | 120 | 1.42% | 8,440 | 8,660 | 8,220 | 74,019 |
| 2026-08-10 | 8,480 | 440 | 5.47% | 8,190 | 8,590 | 8,190 | 62,282 |
| 2026-08-07 | 8,040 | -310 | -3.71% | 8,260 | 8,320 | 7,950 | 53,950 |
| 2026-08-06 | 8,350 | -220 | -2.57% | 8,140 | 8,440 | 8,120 | 76,954 |
| 2026-08-05 | 8,570 | -30 | -0.35% | 8,610 | 8,630 | 8,270 | 91,817 |
| 2026-08-04 | 8,600 | 1,140 | 15.28% | 8,500 | 8,600 | 8,030 | 197,743 |
| 2026-08-03 | 7,460 | 110 | 1.50% | 7,400 | 7,740 | 7,190 | 57,951 |
| 2026-07-31 | 7,350 | 400 | 5.76% | 7,240 | 7,400 | 7,080 | 47,717 |
| 2026-07-30 | 6,950 | 50 | 0.72% | 7,150 | 7,380 | 6,820 | 62,387 |
| 2026-07-29 | 6,900 | -550 | -7.38% | 7,450 | 7,460 | 6,580 | 170,360 |
| 2026-07-28 | 7,450 | -620 | -7.68% | 7,820 | 7,890 | 7,410 | 137,407 |