플리토 [300080] KOSDAQ
기술성장기업부
8,470 원
전일대비:
▼
90
(-1.05%)
시가
8,570
고가
8,590
저가
8,360
거래량
40,211
거래대금
340 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 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 |
| 2026-07-27 | 8,070 | 270 | 3.46% | 8,720 | 8,800 | 8,030 | 289,929 |
| 2026-07-24 | 7,800 | -380 | -4.65% | 8,070 | 8,140 | 7,700 | 76,691 |
| 2026-07-23 | 8,180 | 750 | 10.09% | 8,170 | 8,390 | 7,900 | 221,279 |
| 2026-07-22 | 7,430 | 120 | 1.64% | 7,490 | 7,700 | 7,350 | 43,617 |
| 2026-07-21 | 7,310 | 350 | 5.03% | 6,910 | 7,400 | 6,710 | 44,867 |
| 2026-07-20 | 6,960 | -220 | -3.06% | 7,020 | 7,150 | 6,910 | 41,648 |
| 2026-07-16 | 7,180 | -50 | -0.69% | 7,210 | 7,320 | 6,930 | 94,861 |