시장 데이터를 불러오는 중
전체 종목
Patria Investments Limited - Class A Common Shares 과거 주가
Patria Investments Limited - Class A Common Shares · PAX · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Patria Investments Limited - Class A Common Shares · PAX · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,441 | ₩15,742 | ₩14,066 | ₩15,648 | +8.36% | 776.4만 |
| 2026.09.28–2026.10.02 | ₩13,597 | ₩13,744 | ₩13,262 | ₩13,691 | +0.69% | 478.3만 |
| 2026.09.21–2026.09.25 | ₩13,583 | ₩14,187 | ₩13,382 | ₩13,731 | +1.09% | 428.2만 |
| 2026.09.14–2026.09.18 | ₩14,240 | ₩14,334 | ₩13,282 | ₩13,409 | -5.84% | 580만 |
| 2026.09.08–2026.09.11 | ₩14,884 | ₩15,112 | ₩14,153 | ₩14,240 | -4.32% | 557.9만 |
| 2026.08.31–2026.09.04 | ₩15,192 | ₩15,454 | ₩14,562 | ₩14,938 | -1.68% | 536.4만 |
| 2026.08.24–2026.08.28 | ₩15,380 | ₩15,890 | ₩15,139 | ₩15,206 | -1.13% | 532.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,628 |
| ₩15,031 |
| ₩15,367 |
| -0.35% |
| 516.4만 |
| 2026.08.10–2026.08.14 | ₩15,246 | ₩15,615 | ₩14,824 | ₩15,420 | +1.14% | 644.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,549 | ₩15,675 | ₩14,549 | ₩15,461 | +6.27% | 672.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,669 | ₩15,273 | ₩14,146 | ₩14,509 | -1.10% | 679.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,824 | ₩15,132 | ₩14,354 | ₩14,482 | -2.31% | 490.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,884 | ₩15,206 | ₩14,542 | ₩14,763 | -0.81% | 330.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,897 | ₩15,259 | ₩14,643 | ₩14,817 | -0.54% | 320.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,830 | ₩15,092 | ₩14,160 | ₩14,884 | +0.36% | 342.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,152 | ₩15,387 | ₩14,374 | ₩14,736 | -2.74% | 559.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,742 | ₩16,171 | ₩15,145 | ₩15,246 | -3.15% | 326.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,461 | ₩15,836 | ₩14,964 | ₩15,487 | +0.17% | 378.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,528 | ₩15,863 | ₩14,777 | ₩14,951 | -3.71% | 514.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,166 | ₩15,621 | ₩14,951 | ₩15,541 | +2.48% | 395.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,005 | ₩15,179 | ₩14,376 | ₩14,777 | -1.52% | 344.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,493 | ₩16,493 | ₩14,904 | ₩15,233 | -7.64% | 598.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,003 | ₩17,633 | ₩15,756 | ₩16,587 | -2.44% | 701.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,485 | ₩17,760 | ₩16,533 | ₩17,016 | -2.68% | 317.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,901 | ₩18,169 | ₩17,110 | ₩17,552 | -1.95% | 389.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,386 | ₩18,089 | ₩16,292 | ₩17,901 | +9.25% | 400.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,922 | ₩17,526 | ₩16,325 | ₩16,506 | -2.46% | 438만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,689 | ₩17,324 | ₩15,675 | ₩16,976 | +8.21% | 547.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,407 | ₩15,769 | ₩15,018 | ₩15,528 | +0.78% | 356.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,273 | ₩15,675 | ₩14,817 | ₩15,018 | -1.67% | 376.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,756 | ₩16,084 | ₩15,005 | ₩15,058 | -4.43% | 553.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,432 | ₩17,841 | ₩15,823 | ₩16,051 | -7.92% | 439만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,665 | ₩18,665 | ₩17,244 | ₩17,593 | -5.75% | 544.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,652 | ₩18,840 | ₩18,062 | ₩18,773 | +0.65% | 421.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,068 | ₩20,033 | ₩18,256 | ₩18,652 | -2.18% | 603.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,430 | ₩20,757 | ₩18,370 | ₩18,987 | -2.28% | 750만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,299 | ₩22,695 | ₩19,014 | ₩19,591 | -12.15% | 952.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,117 | ₩23,573 | ₩22,608 | ₩22,996 | -0.52% | 191.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,983 | ₩23,834 | ₩22,742 | ₩23,358 | +1.63% | 232.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,347 | ₩23,868 | ₩21,347 | ₩23,171 | +8.54% | 313.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,622 | ₩21,776 | ₩21,159 | ₩21,347 | -1.27% | 156.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,958 | ₩21,669 | ₩20,690 | ₩21,656 | +3.33% | 153.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,749 | ₩21,776 | ₩20,502 | ₩21,012 | -3.39% | 324.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,529 | ₩22,085 | ₩20,426 | ₩21,696 | +5.68% | 237.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,006 | ₩21,106 | ₩19,953 | ₩20,408 | +2.01% | 222.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,255 | ₩20,248 | ₩19,128 | ₩20,207 | +4.94% | 162.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,671 | ₩20,140 | ₩19,027 | ₩19,135 | -2.73% | 207.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,979 | ₩20,449 | ₩19,403 | ₩19,751 | -1.14% | 206.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,631 | ₩21,776 | ₩19,416 | ₩19,859 | +1.16% | 433.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,912 | ₩20,328 | ₩19,269 | ₩19,537 | -1.89% | 227.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,604 | ₩19,845 | ₩19,456 | ₩19,751 | +0.75% | 140.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,826 | ₩19,859 | ₩18,585 | ₩19,416 | +3.13% | 198만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,732 | ₩18,887 | ₩18,243 | ₩18,504 | -1.22% | 33.8만 |
|---|