GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Peloton Interactive, Inc. : ( PTON:US )

24.22USD ▼ -7.62 (-23.93%)

2022-01-20
최근 1년 일별 시세 (2022-01-20 종가기준)
날짜 종가 전일대비 변동률
22-01-20 24.22 ▼-7.62 ▼-23.93%
22-01-19 31.84 ▲1.61 ▲5.33%
22-01-18 30.23 ▼-1.10 ▼-3.51%
22-01-14 31.33 ▼-0.82 ▼-2.55%
22-01-13 32.15 ▼-2.34 ▼-6.78%
22-01-12 34.49 ▼-2.07 ▼-5.66%
22-01-11 36.56 ▲2.19 ▲6.37%
22-01-10 34.37 ▼-1.21 ▼-3.4%
22-01-07 35.58 ▲1.72 ▲5.08%
22-01-06 33.86 ▲1.63 ▲5.06%
22-01-05 32.23 ▼-1.59 ▼-4.7%
22-01-04 33.82 ▼-1.38 ▼-3.92%
22-01-03 35.20 ▼-0.56 ▼-1.57%
21-12-31 35.76 ▼-1.43 ▼-3.85%
21-12-30 37.19 ▲2.63 ▲7.61%
21-12-29 34.56 ▼-0.57 ▼-1.62%
21-12-28 35.13 ▼-1.58 ▼-4.3%
21-12-27 36.71 ▼-1.88 ▼-4.87%
21-12-23 38.59 ▲0.81 ▲2.14%
21-12-22 37.78 ▼-1.41 ▼-3.6%
21-12-21 39.19 ▲0.49 ▲1.27%
21-12-20 38.70 ▼-3.75 ▼-8.83%
21-12-17 42.45 ▲2.64 ▲6.63%
21-12-16 39.81 ▲1.31 ▲3.4%
21-12-15 38.50 ▼-0.76 ▼-1.94%
21-12-14 39.26 ▼-2.08 ▼-5.03%
21-12-13 41.34 ▲2.83 ▲7.35%
21-12-10 38.51 ▼-2.19 ▼-5.38%
21-12-09 40.70 ▼-5.21 ▼-11.35%
21-12-08 45.91 ▲4.13 ▲9.89%
21-12-07 41.78 ▼-0.71 ▼-1.67%
21-12-06 42.49 ▼-1.06 ▼-2.43%
21-12-03 43.55 ▼-0.90 ▼-2.02%
21-12-02 44.45 ▲2.20 ▲5.21%
21-12-01 42.25 ▼-1.75 ▼-3.98%
21-11-30 44.00 ▼-0.39 ▼-0.88%
21-11-29 44.39 ▼-2.02 ▼-4.35%
21-11-26 46.41 ▲2.49 ▲5.67%
21-11-24 43.92 ▲0.95 ▲2.21%
21-11-23 42.97 ▼-1.11 ▼-2.52%
21-11-22 44.08 ▼-3.06 ▼-6.49%
21-11-19 47.14 ▼-1.26 ▼-2.6%
21-11-18 48.40 ▼-2.73 ▼-5.34%
21-11-17 51.13 ▼-3.72 ▼-6.78%
21-11-16 54.85 ▲7.36 ▲15.5%
21-11-15 47.49 ▼-1.73 ▼-3.51%
21-11-12 49.22 ▼-1.30 ▼-2.57%
21-11-11 50.52 ▲1.57 ▲3.21%
21-11-10 48.95 ▼-1.18 ▼-2.35%
21-11-09 50.13 ▼-1.12 ▼-2.19%
21-11-08 51.25 ▼-4.39 ▼-7.89%
21-11-05 55.64 ▼-30.42 ▼-35.35%
21-11-04 86.06 ▼-3.84 ▼-4.27%
21-11-03 89.90 ▲0.53 ▲0.59%
21-11-02 89.37 ▼-3.46 ▼-3.73%
21-11-01 92.83 ▲1.39 ▲1.52%
21-10-29 91.44 ▲1.13 ▲1.25%
21-10-28 90.31 ▲1.86 ▲2.1%
21-10-27 88.45 ▼-5.01 ▼-5.36%
21-10-26 93.46 ▼-3.14 ▼-3.25%
21-10-25 96.60 ▲2.77 ▲2.95%
21-10-22 93.83 ▼-1.00 ▼-1.05%
21-10-21 94.83 ▲4.18 ▲4.61%
21-10-20 90.65 ▲2.46 ▲2.79%
21-10-19 88.19 ▲0.54 ▲0.62%
21-10-18 87.65 ▲2.54 ▲2.98%
21-10-15 85.11 ▼-0.74 ▼-0.86%
21-10-14 85.85 ▼-0.86 ▼-0.99%
21-10-13 86.71 ▲0.06 ▲0.07%
21-10-12 86.65 ▲1.78 ▲2.1%
21-10-11 84.87 ▼-1.24 ▼-1.44%
21-10-08 86.11 ▼-1.63 ▼-1.86%
21-10-07 87.74 ▲3.98 ▲4.75%
21-10-06 83.76 ▲1.20 ▲1.45%
21-10-05 82.56 ▲0.21 ▲0.26%
21-10-04 82.35 ▼-4.36 ▼-5.03%
21-10-01 86.71 ▼-0.34 ▼-0.39%
21-09-30 87.05 ▲1.65 ▲1.93%
21-09-29 85.40 ▼-2.40 ▼-2.73%
21-09-28 87.80 ▼-4.27 ▼-4.64%
21-09-27 92.07 ▼-0.57 ▼-0.62%
21-09-24 92.64 ▼-1.74 ▼-1.84%
21-09-23 94.38 ▼-0.17 ▼-0.18%
21-09-22 94.55 ▼-6.37 ▼-6.31%
21-09-21 100.92 ▲0.19 ▲0.19%
21-09-20 100.73 ▼-2.69 ▼-2.6%
21-09-17 103.42 ▼-1.50 ▼-1.43%
21-09-16 104.92 ▼-0.64 ▼-0.61%
21-09-15 105.56 ▼-2.94 ▼-2.71%
21-09-14 108.50 ▼-3.01 ▼-2.7%
21-09-13 111.51 ▼-2.88 ▼-2.52%
21-09-10 114.39 ▲7.31 ▲6.83%
21-09-09 107.08 ▲9.58 ▲9.83%
21-09-08 97.50 ▲1.02 ▲1.06%
21-09-07 96.48 ▼-2.08 ▼-2.11%
21-09-03 98.56 ▼-2.44 ▼-2.42%
21-09-02 101.00 ▲0.96 ▲0.96%
21-09-01 100.04 ▼-0.15 ▼-0.15%
21-08-31 100.19 ▼-1.29 ▼-1.27%
21-08-30 101.48 ▼-2.86 ▼-2.74%
21-08-27 104.34 ▼-9.75 ▼-8.55%
21-08-26 114.09 ▼-2.16 ▼-1.86%
21-08-25 116.25 ▲2.54 ▲2.23%
21-08-24 113.71 ▲7.12 ▲6.68%
21-08-23 106.59 ▼-1.48 ▼-1.37%
21-08-20 108.07 ▲0.27 ▲0.25%
21-08-19 107.80 ▼-2.85 ▼-2.58%
21-08-18 110.65 ▼-2.60 ▼-2.3%
21-08-17 113.25 ▲3.25 ▲2.95%
21-08-16 110.00 ▼-0.88 ▼-0.79%
21-08-13 110.88 ▼-1.76 ▼-1.56%
21-08-12 112.64 ▼-0.31 ▼-0.27%
21-08-11 112.95 ▼-0.89 ▼-0.78%
21-08-10 113.84 ▼-2.74 ▼-2.35%
21-08-09 116.58 ▲3.89 ▲3.45%
21-08-06 112.69 ▼-7.53 ▼-6.26%
21-08-05 120.22 ▼-0.71 ▼-0.59%
21-08-04 120.93 ▲1.66 ▲1.39%
21-08-03 119.27 ▼-1.42 ▼-1.18%
21-08-02 120.69 ▲2.64 ▲2.24%
21-07-30 118.05 ▼-0.05 ▼-0.04%
21-07-29 118.10 ▼-3.82 ▼-3.13%
21-07-28 121.92 ▲0.56 ▲0.46%
21-07-27 121.36 ▼-1.32 ▼-1.08%
21-07-26 122.68 ▲1.13 ▲0.93%
21-07-23 121.55 ▲1.88 ▲1.57%
21-07-22 119.67 ▼-6.76 ▼-5.35%
21-07-21 126.43 ▲0.08 ▲0.06%
21-07-20 126.35 ▲7.92 ▲6.69%
21-07-19 118.43 ▲7.89 ▲7.14%
21-07-16 110.54 ▼-0.65 ▼-0.58%
21-07-15 111.19 ▼-2.17 ▼-1.91%
21-07-14 113.36 ▼-6.49 ▼-5.42%
21-07-13 119.85 ▼-0.46 ▼-0.38%
21-07-12 120.31 ▲2.47 ▲2.1%
21-07-09 117.84 ▼-6.22 ▼-5.01%
21-07-08 124.06 ▲0.55 ▲0.45%
21-07-07 123.51 ▼-0.18 ▼-0.15%
21-07-06 123.69 ▲2.09 ▲1.72%
21-07-02 121.60 ▼-0.56 ▼-0.46%
21-07-01 122.16 ▼-1.86 ▼-1.5%
21-06-30 124.02 ▼-1.66 ▼-1.32%
21-06-29 125.68 ▼-1.24 ▼-0.98%
21-06-28 126.92 ▲5.43 ▲4.47%
21-06-25 121.49 ▼-0.36 ▼-0.3%
21-06-24 121.85 ▲4.37 ▲3.72%
21-06-23 117.48 ▲0.31 ▲0.26%
21-06-22 117.17 ▲9.06 ▲8.38%
21-06-21 108.11 ▼-1.01 ▼-0.93%
21-06-18 109.12 ▲0.31 ▲0.28%
21-06-17 108.81 ▲3.74 ▲3.56%
21-06-16 105.07 ▼-1.04 ▼-0.98%
21-06-15 106.11 ▼-5.98 ▼-5.33%
21-06-14 112.09 ▼-1.03 ▼-0.91%
21-06-11 113.12 ▲7.04 ▲6.64%
21-06-10 106.08 ▼-0.89 ▼-0.83%
21-06-09 106.97 ▼-2.72 ▼-2.48%
21-06-08 109.69 ▼-0.10 ▼-0.09%
21-06-07 109.79 ▲6.78 ▲6.58%
21-06-04 103.01 ▼-0.09 ▼-0.09%
21-06-03 103.10 ▼-5.45 ▼-5.02%
21-06-02 108.55 ▼-0.34 ▼-0.31%
21-06-01 108.89 ▼-1.42 ▼-1.29%
21-05-28 110.31 ▼-2.29 ▼-2.03%
21-05-27 112.60 ▲3.04 ▲2.77%
21-05-26 109.56 ▲10.12 ▲10.18%
21-05-25 99.44 ▼-1.72 ▼-1.7%
21-05-24 101.16 ▲0.26 ▲0.26%
21-05-21 100.90 ▲0.44 ▲0.44%
21-05-20 100.46 ▲3.91 ▲4.05%
21-05-19 96.55 ▲1.36 ▲1.43%
21-05-18 95.19 ▲2.90 ▲3.14%
21-05-17 92.29 ▼-4.29 ▼-4.44%
21-05-14 96.58 ▲1.29 ▲1.35%
21-05-13 95.29 ▲5.94 ▲6.65%
21-05-12 89.35 ▼-1.66 ▼-1.82%
21-05-11 91.01 ▲3.52 ▲4.02%
21-05-10 87.49 ▲3.68 ▲4.39%
21-05-07 83.81 ▲0.03 ▲0.04%
21-05-06 83.78 ▲1.16 ▲1.4%
21-05-05 82.62 ▼-14.08 ▼-14.56%
21-05-04 96.70 ▲0.86 ▲0.9%
21-05-03 95.84 ▼-2.51 ▼-2.55%
21-04-30 98.35 ▼-0.55 ▼-0.56%
21-04-29 98.90 ▼-4.32 ▼-4.19%
21-04-28 103.22 ▲0.88 ▲0.86%
21-04-27 102.34 ▼-0.93 ▼-0.9%
21-04-26 103.27 ▲2.20 ▲2.18%
21-04-23 101.07 ▼-0.42 ▼-0.41%
21-04-22 101.49 ▲1.56 ▲1.56%
21-04-21 99.93 ▼-6.57 ▼-6.17%
21-04-20 106.50 ▼-1.25 ▼-1.16%
21-04-19 107.75 ▼-8.46 ▼-7.28%
21-04-16 116.21 ▼-3.69 ▼-3.08%
21-04-15 119.90 ▲2.10 ▲1.78%
21-04-14 117.80 ▼-4.56 ▼-3.73%
21-04-13 122.36 ▲3.39 ▲2.85%
21-04-12 118.97 ▲0.37 ▲0.31%
21-04-09 118.60 ▼-5.02 ▼-4.06%
21-04-08 123.62 ▲8.42 ▲7.31%
21-04-07 115.20 ▼-0.18 ▼-0.16%
21-04-06 115.38 ▲6.29 ▲5.77%
21-04-05 109.09 ▼-3.00 ▼-2.68%
21-04-01 112.09 ▼-0.35 ▼-0.31%
21-03-31 112.44 ▲5.27 ▲4.92%
21-03-30 107.17 ▲2.15 ▲2.05%
21-03-29 105.02 ▼-1.40 ▼-1.32%
21-03-26 106.42 ▲3.19 ▲3.09%
21-03-25 103.23 ▲1.44 ▲1.41%
21-03-24 101.79 ▼-11.56 ▼-10.2%
21-03-23 113.35 ▲3.81 ▲3.48%
21-03-22 109.54 ▲1.23 ▲1.14%
21-03-19 108.31 ▲5.57 ▲5.42%
21-03-18 102.74 ▼-5.05 ▼-4.69%
21-03-17 107.79 ▼-0.17 ▼-0.16%
21-03-16 107.96 ▼-4.78 ▼-4.24%
21-03-15 112.74 ▲1.19 ▲1.07%
21-03-12 111.55 ▼-6.10 ▼-5.18%
21-03-11 117.65 ▲6.33 ▲5.69%
21-03-10 111.32 ▼-4.70 ▼-4.05%
21-03-09 116.02 ▲14.67 ▲14.47%
21-03-08 101.35 ▼-3.78 ▼-3.6%
21-03-05 105.13 ▲0.38 ▲0.36%
21-03-04 104.75 ▼-3.33 ▼-3.08%
21-03-03 108.08 ▼-9.89 ▼-8.38%
21-03-02 117.97 ▼-5.84 ▼-4.72%
21-03-01 123.81 ▲3.34 ▲2.77%
21-02-26 120.47 ▲5.26 ▲4.57%
21-02-25 115.21 ▼-7.51 ▼-6.12%
21-02-24 122.72 ▼-4.17 ▼-3.29%
21-02-23 126.89 ▲1.14 ▲0.91%
21-02-22 125.75 ▼-13.96 ▼-9.99%
21-02-19 139.71 ▲1.26 ▲0.91%
21-02-18 138.45 ▼-0.78 ▼-0.56%
21-02-17 139.23 ▼-6.65 ▼-4.56%
21-02-16 145.88 ▼-8.79 ▼-5.68%
21-02-12 154.67 ▲8.19 ▲5.59%
21-02-11 146.48 ▲1.44 ▲0.99%
21-02-10 145.04 ▼-2.72 ▼-1.84%
21-02-09 147.76 ▲2.77 ▲1.91%
21-02-08 144.99 ▼-3.31 ▼-2.23%
21-02-05 148.30 ▼-9.23 ▼-5.86%
21-02-04 157.53 ▲10.36 ▲7.04%
21-02-03 147.17 ▼-0.56 ▼-0.38%
21-02-02 147.73 ▲0.94 ▲0.64%
21-02-01 146.79 ▲0.66 ▲0.45%
21-01-29 146.13 ▲0.30 ▲0.21%
21-01-28 145.83 ▲0.87 ▲0.6%
21-01-27 144.96 ▼-2.83 ▼-1.91%
21-01-26 147.79 ▼-9.35 ▼-5.95%
21-01-25 157.14 ▼-2.61 ▼-1.63%
21-01-22 159.75 ▲1.62 ▲1.02%
21-01-21 158.13 ▲2.34 ▲1.5%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남