플레이디 [237820] KOSDAQ
중견기업부
2,220 원
전일대비:
▲
45
(2.07%)
시가
2,150
고가
2,285
저가
2,150
거래량
71,488
거래대금
160 백만
시가총액
285 억
52주 최고
5,440
52주 최저
2,115
📈 주가 차트 (최근 20일)
플레이디
237820
120봉
💬 플레이디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,220 | 45 | 2.07% | 2,150 | 2,285 | 2,150 | 71,488 |
| 2026-08-24 | 2,175 | -50 | -2.25% | 2,260 | 2,260 | 2,115 | 41,982 |
| 2026-08-21 | 2,225 | -105 | -4.51% | 2,300 | 2,300 | 2,115 | 151,177 |
| 2026-08-20 | 2,330 | 0 | 0.00% | 2,315 | 2,850 | 2,300 | 2,567,894 |
| 2026-08-19 | 2,330 | -140 | -5.67% | 2,400 | 2,480 | 2,300 | 31,317 |
| 2026-08-18 | 2,470 | -45 | -1.79% | 2,515 | 2,515 | 2,450 | 2,948 |
| 2026-08-14 | 2,515 | 0 | 0.00% | 2,515 | 2,520 | 2,435 | 10,713 |
| 2026-08-13 | 2,515 | -50 | -1.95% | 2,535 | 2,540 | 2,465 | 12,104 |
| 2026-08-12 | 2,565 | -5 | -0.19% | 2,550 | 2,570 | 2,495 | 9,839 |
| 2026-08-11 | 2,570 | -5 | -0.19% | 2,555 | 2,575 | 2,510 | 7,765 |
| 2026-08-10 | 2,575 | 55 | 2.18% | 2,520 | 2,575 | 2,440 | 16,586 |
| 2026-08-07 | 2,520 | 20 | 0.80% | 2,485 | 2,545 | 2,395 | 16,785 |
| 2026-08-06 | 2,500 | 35 | 1.42% | 2,465 | 2,505 | 2,455 | 7,423 |
| 2026-08-05 | 2,465 | 85 | 3.57% | 2,390 | 2,475 | 2,390 | 15,962 |
| 2026-08-04 | 2,380 | 70 | 3.03% | 2,255 | 2,400 | 2,255 | 46,878 |
| 2026-08-03 | 2,310 | 20 | 0.87% | 2,325 | 2,345 | 2,240 | 61,937 |
| 2026-07-31 | 2,290 | -95 | -3.98% | 2,425 | 2,425 | 2,270 | 76,312 |
| 2026-07-30 | 2,385 | -55 | -2.25% | 2,245 | 2,480 | 2,145 | 56,142 |
| 2026-07-29 | 2,440 | -225 | -8.44% | 2,575 | 2,665 | 2,350 | 37,977 |
| 2026-07-28 | 2,665 | -225 | -7.79% | 2,810 | 2,815 | 2,565 | 18,235 |