시장 데이터를 불러오는 중
전체 종목
패터슨-UTI 에너지 과거 주가
Patterson-UTI Energy, Inc. - Common Stock · PTEN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Patterson-UTI Energy, Inc. - Common Stock · PTEN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,357 | ₩15,598 | ₩15,156 | ₩15,156 | -1.31% | 443.4만 |
| 2026.10.08 | ₩15,450 | ₩15,477 | ₩15,209 | ₩15,383 | -0.43% | 583.5만 |
| 2026.10.07 | ₩15,316 | ₩15,571 | ₩14,874 | ₩15,048 | -1.75% | 504.6만 |
| 2026.10.06 | ₩15,290 | ₩15,491 | ₩14,834 | ₩15,290 | 0.00% | 687.5만 |
| 2026.10.05 | ₩14,968 | ₩15,785 | ₩14,834 | ₩15,477 | +3.40% | 681.6만 |
| 2026.10.02 | ₩14,794 | ₩15,075 | ₩14,727 | ₩15,022 | +1.54% | 653.1만 |
| 2026.10.01 | ₩14,633 | ₩15,209 | ₩14,579 | ₩15,142 | +3.48% | 836.6만 |
| 2026.09.30 | ₩14,285 | ₩14,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,084 |
| ₩14,633 |
| +2.44% |
| 891.2만 |
| 2026.09.29 | ₩14,164 | ₩14,311 | ₩14,017 | ₩14,137 | -0.19% | 834.9만 |
|---|
| 2026.09.28 | ₩14,834 | ₩14,914 | ₩14,499 | ₩14,539 | -1.99% | 650.3만 |
|---|
| 2026.09.25 | ₩14,807 | ₩14,968 | ₩14,419 | ₩14,620 | -1.27% | 655.3만 |
|---|
| 2026.09.24 | ₩15,008 | ₩15,236 | ₩14,660 | ₩14,981 | -0.18% | 743.8만 |
|---|
| 2026.09.23 | ₩15,089 | ₩15,115 | ₩14,727 | ₩14,834 | -1.69% | 644.8만 |
|---|
| 2026.09.22 | ₩14,995 | ₩15,424 | ₩14,901 | ₩14,928 | -0.45% | 699.8만 |
|---|
| 2026.09.21 | ₩15,598 | ₩15,598 | ₩15,156 | ₩15,303 | -1.89% | 879.5만 |
|---|
| 2026.09.18 | ₩15,986 | ₩16,067 | ₩15,759 | ₩15,785 | -1.26% | 1748.9만 |
|---|
| 2026.09.17 | ₩16,107 | ₩16,362 | ₩15,893 | ₩16,120 | +0.08% | 839.8만 |
|---|
| 2026.09.16 | ₩16,804 | ₩16,924 | ₩15,839 | ₩16,120 | -4.07% | 897.5만 |
|---|
| 2026.09.15 | ₩16,790 | ₩17,326 | ₩16,764 | ₩17,032 | +1.44% | 751.4만 |
|---|
| 2026.09.14 | ₩17,259 | ₩17,447 | ₩16,496 | ₩16,643 | -3.57% | 863.7만 |
|---|
| 2026.09.11 | ₩17,259 | ₩17,568 | ₩17,085 | ₩17,219 | -0.23% | 793.4만 |
|---|
| 2026.09.10 | ₩17,822 | ₩17,943 | ₩16,965 | ₩17,286 | -3.01% | 683.5만 |
|---|
| 2026.09.09 | ₩17,353 | ₩17,608 | ₩17,072 | ₩17,326 | -0.15% | 775.8만 |
|---|
| 2026.09.08 | ₩17,058 | ₩17,487 | ₩16,924 | ₩16,965 | -0.55% | 781.7만 |
|---|
| 2026.09.04 | ₩16,589 | ₩16,737 | ₩16,388 | ₩16,643 | +0.32% | 658.3만 |
|---|
| 2026.09.03 | ₩17,554 | ₩17,742 | ₩16,723 | ₩16,817 | -4.20% | 593.9만 |
|---|
| 2026.09.02 | ₩16,898 | ₩17,836 | ₩16,898 | ₩17,621 | +4.28% | 1328.8만 |
|---|
| 2026.09.01 | ₩17,099 | ₩17,286 | ₩16,723 | ₩17,139 | +0.24% | 768.6만 |
|---|
| 2026.08.31 | ₩17,286 | ₩17,326 | ₩16,469 | ₩16,938 | -2.02% | 1048.9만 |
|---|
| 2026.08.28 | ₩16,254 | ₩16,737 | ₩16,228 | ₩16,656 | +2.47% | 1008.6만 |
|---|
| 2026.08.27 | ₩15,571 | ₩16,723 | ₩15,571 | ₩16,429 | +5.51% | 1084.1만 |
|---|
| 2026.08.26 | ₩15,022 | ₩15,799 | ₩14,794 | ₩15,745 | +4.82% | 907.2만 |
|---|
| 2026.08.25 | ₩15,450 | ₩15,705 | ₩15,290 | ₩15,437 | -0.09% | 962.5만 |
|---|
| 2026.08.24 | ₩16,254 | ₩16,295 | ₩15,571 | ₩15,893 | -2.23% | 498.6만 |
|---|
| 2026.08.21 | ₩16,522 | ₩16,817 | ₩16,214 | ₩16,536 | +0.08% | 492.6만 |
|---|
| 2026.08.20 | ₩16,402 | ₩16,536 | ₩16,161 | ₩16,321 | -0.49% | 574.2만 |
|---|
| 2026.08.19 | ₩16,402 | ₩16,469 | ₩16,053 | ₩16,161 | -1.47% | 432.4만 |
|---|
| 2026.08.18 | ₩16,710 | ₩16,723 | ₩16,067 | ₩16,254 | -2.73% | 659만 |
|---|
| 2026.08.17 | ₩15,316 | ₩16,375 | ₩15,290 | ₩16,375 | +6.91% | 985.4만 |
|---|
| 2026.08.14 | ₩14,767 | ₩15,303 | ₩14,727 | ₩15,236 | +3.18% | 602.3만 |
|---|
| 2026.08.13 | ₩14,419 | ₩14,847 | ₩14,392 | ₩14,606 | +1.30% | 472만 |
|---|
| 2026.08.12 | ₩14,740 | ₩14,888 | ₩14,526 | ₩14,767 | +0.18% | 542.9만 |
|---|
| 2026.08.11 | ₩14,673 | ₩14,874 | ₩14,539 | ₩14,821 | +1.00% | 609.5만 |
|---|
| 2026.08.10 | ₩13,574 | ₩14,794 | ₩13,574 | ₩14,727 | +8.49% | 960.4만 |
|---|
| 2026.08.07 | ₩13,266 | ₩13,628 | ₩13,105 | ₩13,226 | -0.30% | 544.4만 |
|---|
| 2026.08.06 | ₩13,146 | ₩13,655 | ₩13,052 | ₩13,467 | +2.45% | 954.5만 |
|---|
| 2026.08.05 | ₩13,548 | ₩13,628 | ₩12,757 | ₩12,784 | -5.64% | 853.8만 |
|---|
| 2026.08.04 | ₩13,454 | ₩13,708 | ₩13,333 | ₩13,521 | +0.50% | 1088만 |
|---|
| 2026.08.03 | ₩13,775 | ₩13,936 | ₩13,373 | ₩13,762 | -0.10% | 902.9만 |
|---|
| 2026.07.31 | ₩13,467 | ₩14,097 | ₩13,467 | ₩14,043 | +4.28% | 1303.2만 |
|---|
| 2026.07.30 | ₩12,543 | ₩13,226 | ₩12,342 | ₩13,199 | +5.24% | 1430.8만 |
|---|
| 2026.07.29 | ₩13,065 | ₩13,079 | ₩12,368 | ₩12,502 | -4.31% | 996.7만 |
|---|
| 2026.07.28 | ₩12,636 | ₩12,690 | ₩12,154 | ₩12,288 | -2.76% | 1007.7만 |
|---|
| 2026.07.27 | ₩13,172 | ₩13,440 | ₩12,543 | ₩12,610 | -4.27% | 945.9만 |
|---|
| 2026.07.24 | ₩13,856 | ₩14,204 | ₩13,601 | ₩13,668 | -1.35% | 641.2만 |
|---|
| 2026.07.23 | ₩14,740 | ₩14,780 | ₩13,842 | ₩13,856 | -6.00% | 1388.3만 |
|---|
| 2026.07.22 | ₩14,392 | ₩14,566 | ₩14,151 | ₩14,365 | -0.19% | 840.5만 |
|---|
| 2026.07.21 | ₩13,615 | ₩14,137 | ₩13,400 | ₩14,110 | +3.64% | 1200.6만 |
|---|
| 2026.07.20 | ₩13,293 | ₩13,802 | ₩13,280 | ₩13,534 | +1.81% | 816.1만 |
|---|
| 2026.07.17 | ₩13,146 | ₩13,494 | ₩13,038 | ₩13,427 | +2.14% | 861.6만 |
|---|
| 2026.07.16 | ₩13,172 | ₩13,320 | ₩12,904 | ₩12,918 | -1.93% | 639.7만 |
|---|
| 2026.07.15 | ₩13,373 | ₩13,454 | ₩12,770 | ₩13,186 | -1.40% | 705.9만 |
|---|
| 2026.07.14 | ₩13,414 | ₩13,481 | ₩12,998 | ₩13,213 | -1.50% | 638.3만 |
|---|
| 2026.07.13 | ₩12,891 | ₩13,105 | ₩12,770 | ₩12,971 | +0.62% | 583만 |
|---|
| 2026.07.10 | ₩12,690 | ₩12,744 | ₩12,409 | ₩12,583 | -0.84% | 489.7만 |
|---|
| 2026.07.09 | ₩12,797 | ₩12,891 | ₩12,516 | ₩12,596 | -1.57% | 702.6만 |
|---|
| 2026.07.08 | ₩12,569 | ₩13,159 | ₩12,569 | ₩12,998 | +3.41% | 1537.3만 |
|---|
| 2026.07.07 | ₩11,658 | ₩12,382 | ₩11,618 | ₩12,261 | +5.17% | 1120.5만 |
|---|
| 2026.07.06 | ₩11,685 | ₩12,033 | ₩11,390 | ₩11,471 | -1.83% | 939.2만 |
|---|
| 2026.07.02 | ₩11,631 | ₩11,792 | ₩11,511 | ₩11,605 | -0.23% | 1041.5만 |
|---|
| 2026.07.01 | ₩12,529 | ₩12,529 | ₩11,390 | ₩11,484 | -8.34% | 1546.6만 |
|---|
| 2026.06.30 | ₩12,904 | ₩13,052 | ₩12,234 | ₩12,301 | -4.67% | 1342.7만 |
|---|
| 2026.06.29 | ₩12,824 | ₩12,945 | ₩12,543 | ₩12,797 | -0.21% | 859.9만 |
|---|
| 2026.06.26 | ₩13,038 | ₩13,065 | ₩12,703 | ₩12,851 | -1.44% | 1493.1만 |
|---|
| 2026.06.25 | ₩12,556 | ₩13,239 | ₩12,435 | ₩13,092 | +4.27% | 876.7만 |
|---|
| 2026.06.24 | ₩13,226 | ₩13,226 | ₩12,583 | ₩12,757 | -3.55% | 1633.3만 |
|---|
| 2026.06.23 | ₩13,507 | ₩13,695 | ₩13,427 | ₩13,494 | -0.10% | 464.7만 |
|---|
| 2026.06.22 | ₩13,574 | ₩13,682 | ₩13,172 | ₩13,668 | +0.69% | 859.4만 |
|---|
| 2026.06.18 | ₩13,628 | ₩13,735 | ₩13,025 | ₩13,454 | -1.28% | 1312.2만 |
|---|
| 2026.06.17 | ₩13,896 | ₩14,151 | ₩13,722 | ₩13,802 | -0.68% | 1022.4만 |
|---|
| 2026.06.16 | ₩14,445 | ₩14,566 | ₩13,789 | ₩13,869 | -3.99% | 1264.5만 |
|---|
| 2026.06.15 | ₩14,338 | ₩14,794 | ₩14,151 | ₩14,285 | -0.37% | 1372.8만 |
|---|
| 2026.06.12 | ₩15,156 | ₩15,866 | ₩15,089 | ₩15,397 | +1.59% | 727.8만 |
|---|
| 2026.06.11 | ₩16,268 | ₩16,348 | ₩15,330 | ₩15,397 | -5.35% | 888.4만 |
|---|
| 2026.06.10 | ₩15,732 | ₩16,254 | ₩15,678 | ₩16,107 | +2.39% | 637.1만 |
|---|
| 2026.06.09 | ₩15,933 | ₩15,986 | ₩15,102 | ₩15,531 | -2.52% | 726.2만 |
|---|
| 2026.06.08 | ₩15,718 | ₩16,187 | ₩15,692 | ₩15,946 | +1.45% | 631만 |
|---|
| 2026.06.05 | ₩16,616 | ₩16,616 | ₩15,370 | ₩15,424 | -7.18% | 1035.5만 |
|---|
| 2026.06.04 | ₩15,919 | ₩16,831 | ₩15,759 | ₩16,442 | +3.28% | 1431.3만 |
|---|
| 2026.06.03 | ₩15,906 | ₩16,321 | ₩15,625 | ₩16,094 | +1.18% | 847.6만 |
|---|
| 2026.06.02 | ₩15,450 | ₩16,027 | ₩15,410 | ₩15,718 | +1.73% | 640.1만 |
|---|
| 2026.06.01 | ₩15,370 | ₩15,732 | ₩15,223 | ₩15,450 | +0.52% | 845.1만 |
|---|
| 2026.05.29 | ₩15,196 | ₩15,276 | ₩14,687 | ₩15,022 | -1.15% | 985.5만 |
|---|
| 2026.05.28 | ₩15,692 | ₩15,759 | ₩15,115 | ₩15,142 | -3.50% | 589.7만 |
|---|
| 2026.05.27 | ₩15,852 | ₩15,852 | ₩15,303 | ₩15,383 | -2.96% | 909.4만 |
|---|
| 2026.05.26 | ₩16,174 | ₩17,018 | ₩16,053 | ₩16,241 | +0.41% | 875.7만 |
|---|
| 2026.05.22 | ₩16,589 | ₩16,589 | ₩16,080 | ₩16,496 | -0.57% | 565.2만 |
|---|
| 2026.05.21 | ₩16,831 | ₩17,032 | ₩15,919 | ₩16,362 | -2.79% | 900.4만 |
|---|
| 2026.05.20 | ₩17,032 | ₩17,420 | ₩16,281 | ₩16,455 | -3.38% | 606만 |
|---|
| 2026.05.19 | ₩17,420 | ₩17,460 | ₩16,857 | ₩17,058 | -2.08% | 805.4만 |
|---|
| 2026.05.18 | ₩16,643 | ₩17,527 | ₩16,589 | ₩17,219 | +3.46% | 1012.2만 |
|---|
| 2026.05.15 | ₩16,241 | ₩16,656 | ₩16,161 | ₩16,643 | +2.48% | 648.9만 |
|---|
| 2026.05.14 | ₩16,134 | ₩16,455 | ₩16,027 | ₩16,241 | +0.66% | 617.7만 |
|---|
| 2026.05.13 | ₩16,254 | ₩16,375 | ₩15,745 | ₩16,080 | -1.07% | 560.7만 |
|---|
| 2026.05.12 | ₩16,080 | ₩16,348 | ₩15,826 | ₩16,161 | +0.50% | 582.1만 |
|---|
| 2026.05.11 | ₩15,651 | ₩16,067 | ₩15,450 | ₩15,893 | +1.54% | 519만 |
|---|
| 2026.05.08 | ₩15,276 | ₩15,638 | ₩15,102 | ₩15,303 | +0.18% | 532.8만 |
|---|
| 2026.05.07 | ₩15,517 | ₩15,531 | ₩14,847 | ₩15,290 | -1.47% | 652.1만 |
|---|
| 2026.05.06 | ₩15,477 | ₩16,214 | ₩15,410 | ₩15,517 | +0.26% | 1124.9만 |
|---|
| 2026.05.05 | ₩16,228 | ₩16,911 | ₩16,080 | ₩16,630 | +2.48% | 704.4만 |
|---|
| 2026.05.04 | ₩16,214 | ₩16,482 | ₩15,785 | ₩16,469 | +1.57% | 701.6만 |
|---|
| 2026.05.01 | ₩16,281 | ₩16,335 | ₩15,638 | ₩16,067 | -1.32% | 1143.3만 |
|---|
| 2026.04.30 | ₩16,120 | ₩16,643 | ₩15,973 | ₩16,375 | +1.58% | 934.4만 |
|---|
| 2026.04.29 | ₩16,080 | ₩16,616 | ₩16,027 | ₩16,549 | +2.92% | 752.3만 |
|---|
| 2026.04.28 | ₩15,812 | ₩15,986 | ₩15,517 | ₩15,839 | +0.17% | 763.1만 |
|---|
| 2026.04.27 | ₩15,437 | ₩15,732 | ₩15,196 | ₩15,357 | -0.52% | 1015.3만 |
|---|
| 2026.04.24 | ₩14,914 | ₩15,437 | ₩14,780 | ₩15,182 | +1.80% | 800만 |
|---|
| 2026.04.23 | ₩13,454 | ₩15,209 | ₩13,400 | ₩14,928 | +10.96% | 1839.3만 |
|---|
| 2026.04.22 | ₩14,285 | ₩14,633 | ₩14,137 | ₩14,486 | +1.41% | 1222.1만 |
|---|
| 2026.04.21 | ₩13,347 | ₩14,177 | ₩13,320 | ₩14,151 | +6.02% | 1170.4만 |
|---|
| 2026.04.20 | ₩13,146 | ₩13,280 | ₩12,717 | ₩13,092 | -0.41% | 804.5만 |
|---|
| 2026.04.17 | ₩13,132 | ₩13,146 | ₩12,288 | ₩12,623 | -3.88% | 1549.3만 |
|---|
| 2026.04.16 | ₩13,306 | ₩14,003 | ₩13,306 | ₩13,950 | +4.83% | 856.3만 |
|---|
| 2026.04.15 | ₩13,226 | ₩13,561 | ₩13,079 | ₩13,293 | +0.51% | 906.6만 |
|---|
| 2026.04.14 | ₩13,909 | ₩13,909 | ₩13,159 | ₩13,239 | -4.82% | 1212.5만 |
|---|
| 2026.04.13 | ₩13,722 | ₩14,338 | ₩13,722 | ₩14,151 | +3.13% | 1229.5만 |
|---|
| 2026.04.10 | ₩13,481 | ₩13,695 | ₩13,387 | ₩13,467 | -0.10% | 908.9만 |
|---|
| 2026.04.09 | ₩14,017 | ₩14,311 | ₩13,467 | ₩13,588 | -3.06% | 969.7만 |
|---|
| 2026.04.08 | ₩13,320 | ₩13,936 | ₩12,543 | ₩13,842 | +3.92% | 2264.5만 |
|---|
| 2026.04.07 | ₩14,338 | ₩15,048 | ₩14,325 | ₩15,048 | +4.95% | 1131만 |
|---|
| 2026.04.06 | ₩14,204 | ₩14,365 | ₩14,110 | ₩14,191 | -0.09% | 454만 |
|---|
| 2026.04.02 | ₩14,419 | ₩14,633 | ₩14,017 | ₩14,218 | -1.39% | 808.2만 |
|---|
| 2026.04.01 | ₩14,070 | ₩14,405 | ₩13,628 | ₩13,869 | -1.43% | 1054.5만 |
|---|
| 2026.03.31 | ₩14,847 | ₩15,142 | ₩14,097 | ₩14,512 | -2.26% | 1424.2만 |
|---|
| 2026.03.30 | ₩15,544 | ₩15,745 | ₩14,754 | ₩14,807 | -4.74% | 1116.7만 |
|---|
| 2026.03.27 | ₩15,075 | ₩15,517 | ₩15,035 | ₩15,223 | +0.98% | 1105.7만 |
|---|
| 2026.03.26 | ₩14,673 | ₩15,209 | ₩14,660 | ₩15,089 | +2.83% | 666.6만 |
|---|
| 2026.03.25 | ₩14,365 | ₩14,754 | ₩14,352 | ₩14,646 | +1.96% | 866.8만 |
|---|
| 2026.03.24 | ₩14,526 | ₩14,928 | ₩14,486 | ₩14,593 | +0.46% | 740.9만 |
|---|
| 2026.03.23 | ₩13,896 | ₩14,606 | ₩13,896 | ₩14,365 | +3.38% | 1474.8만 |
|---|
| 2026.03.20 | ₩14,459 | ₩14,673 | ₩14,258 | ₩14,620 | +1.11% | 1417.9만 |
|---|
| 2026.03.19 | ₩14,365 | ₩14,861 | ₩14,271 | ₩14,365 | 0.00% | 902.8만 |
|---|
| 2026.03.18 | ₩14,445 | ₩14,566 | ₩14,030 | ₩14,392 | -0.37% | 1145.9만 |
|---|
| 2026.03.17 | ₩13,775 | ₩14,445 | ₩13,735 | ₩14,365 | +4.28% | 1300.4만 |
|---|
| 2026.03.16 | ₩13,668 | ₩14,017 | ₩13,400 | ₩13,588 | -0.59% | 952만 |
|---|
| 2026.03.13 | ₩13,038 | ₩13,923 | ₩12,864 | ₩13,789 | +5.76% | 1689.3만 |
|---|
| 2026.03.12 | ₩13,306 | ₩13,333 | ₩12,985 | ₩13,199 | -0.81% | 966만 |
|---|
| 2026.03.11 | ₩12,650 | ₩13,280 | ₩12,502 | ₩13,159 | +4.03% | 1245.1만 |
|---|
| 2026.03.10 | ₩12,288 | ₩13,119 | ₩12,181 | ₩12,730 | +3.60% | 1378.9만 |
|---|
| 2026.03.09 | ₩12,033 | ₩12,971 | ₩11,819 | ₩12,422 | +3.23% | 1803.3만 |
|---|
| 2026.03.06 | ₩11,940 | ₩12,154 | ₩11,672 | ₩12,020 | +0.67% | 1162.9만 |
|---|
| 2026.03.05 | ₩11,940 | ₩12,020 | ₩11,685 | ₩11,846 | -0.79% | 1147.8만 |
|---|
| 2026.03.04 | ₩11,618 | ₩12,100 | ₩11,618 | ₩11,886 | +2.31% | 895.4만 |
|---|
| 2026.03.03 | ₩11,779 | ₩12,060 | ₩11,672 | ₩11,832 | +0.46% | 1368.2만 |
|---|
| 2026.03.02 | ₩11,993 | ₩11,993 | ₩11,363 | ₩11,819 | -1.45% | 1316.8만 |
|---|
| 2026.02.27 | ₩11,430 | ₩11,524 | ₩11,149 | ₩11,404 | -0.23% | 622.4만 |
|---|
| 2026.02.26 | ₩10,975 | ₩11,457 | ₩10,894 | ₩11,270 | +2.69% | 853.4만 |
|---|
| 2026.02.25 | ₩11,176 | ₩11,283 | ₩10,827 | ₩11,176 | 0.00% | 746.1만 |
|---|
| 2026.02.24 | ₩11,296 | ₩11,377 | ₩10,908 | ₩11,149 | -1.30% | 832.2만 |
|---|
| 2026.02.23 | ₩11,216 | ₩11,377 | ₩10,921 | ₩11,203 | -0.12% | 989.4만 |
|---|
| 2026.02.20 | ₩11,162 | ₩11,310 | ₩10,975 | ₩11,270 | +0.96% | 730.8만 |
|---|
| 2026.02.19 | ₩11,055 | ₩11,404 | ₩11,042 | ₩11,390 | +3.03% | 1106.7만 |
|---|
| 2026.02.18 | ₩10,801 | ₩11,028 | ₩10,707 | ₩10,948 | +1.36% | 1140.5만 |
|---|
| 2026.02.17 | ₩10,854 | ₩10,961 | ₩10,358 | ₩10,613 | -2.22% | 1064만 |
|---|
| 2026.02.13 | ₩10,881 | ₩11,109 | ₩10,720 | ₩10,854 | -0.25% | 1220.5만 |
|---|
| 2026.02.12 | ₩11,390 | ₩11,457 | ₩10,600 | ₩10,908 | -4.24% | 1050.4만 |
|---|
| 2026.02.11 | ₩11,310 | ₩11,725 | ₩11,296 | ₩11,484 | +1.54% | 1239.6만 |
|---|
| 2026.02.10 | ₩11,631 | ₩11,645 | ₩11,042 | ₩11,082 | -4.72% | 889.2만 |
|---|
| 2026.02.09 | ₩11,672 | ₩11,940 | ₩11,430 | ₩11,658 | -0.11% | 890.6만 |
|---|
| 2026.02.06 | ₩10,961 | ₩11,645 | ₩10,908 | ₩11,605 | +5.87% | 1148.7만 |
|---|
| 2026.02.05 | ₩10,841 | ₩11,256 | ₩10,707 | ₩10,948 | +0.99% | 2268.5만 |
|---|
| 2026.02.04 | ₩10,506 | ₩10,720 | ₩10,358 | ₩10,653 | +1.40% | 1399.6만 |
|---|
| 2026.02.03 | ₩10,318 | ₩10,479 | ₩10,184 | ₩10,466 | +1.43% | 1065만 |
|---|
| 2026.02.02 | ₩9,742 | ₩10,332 | ₩9,662 | ₩10,171 | +4.40% | 935.7만 |
|---|
| 2026.01.30 | ₩9,983 | ₩10,157 | ₩9,822 | ₩10,090 | +1.07% | 903.9만 |
|---|
| 2026.01.29 | ₩10,291 | ₩10,519 | ₩10,090 | ₩10,104 | -1.82% | 1142.2만 |
|---|
| 2026.01.28 | ₩10,064 | ₩10,184 | ₩9,595 | ₩9,822 | -2.40% | 1083만 |
|---|
| 2026.01.27 | ₩9,943 | ₩10,077 | ₩9,863 | ₩9,970 | +0.27% | 749만 |
|---|
| 2026.01.26 | ₩9,956 | ₩10,010 | ₩9,809 | ₩9,849 | -1.08% | 725.3만 |
|---|
| 2026.01.23 | ₩10,090 | ₩10,332 | ₩9,769 | ₩9,782 | -3.05% | 946.6만 |
|---|
| 2026.01.22 | ₩9,822 | ₩10,064 | ₩9,796 | ₩9,903 | +0.82% | 1156.6만 |
|---|
| 2026.01.21 | ₩9,782 | ₩10,037 | ₩9,715 | ₩9,863 | +0.82% | 1591.4만 |
|---|
| 2026.01.20 | ₩9,514 | ₩9,688 | ₩9,380 | ₩9,501 | -0.14% | 850.5만 |
|---|
| 2026.01.16 | ₩9,608 | ₩9,688 | ₩9,380 | ₩9,581 | -0.28% | 1054만 |
|---|
| 2026.01.15 | ₩9,461 | ₩9,621 | ₩9,380 | ₩9,528 | +0.71% | 708.8만 |
|---|
| 2026.01.14 | ₩9,715 | ₩9,997 | ₩9,528 | ₩9,554 | -1.66% | 1324.9만 |
|---|
| 2026.01.13 | ₩9,206 | ₩9,608 | ₩9,166 | ₩9,581 | +4.08% | 1362.3만 |
|---|
| 2026.01.12 | ₩9,112 | ₩9,313 | ₩8,965 | ₩9,045 | -0.74% | 964.2만 |
|---|
| 2026.01.09 | ₩9,420 | ₩9,688 | ₩9,099 | ₩9,126 | -3.13% | 1210.1만 |
|---|
| 2026.01.08 | ₩8,965 | ₩9,581 | ₩8,925 | ₩9,420 | +5.08% | 1856.9만 |
|---|
| 2026.01.07 | ₩8,911 | ₩9,072 | ₩8,750 | ₩8,858 | -0.60% | 1075.6만 |
|---|
| 2026.01.06 | ₩9,152 | ₩9,407 | ₩8,858 | ₩8,898 | -2.78% | 1383.6만 |
|---|
| 2026.01.05 | ₩9,032 | ₩9,233 | ₩8,804 | ₩9,099 | +0.74% | 1618.8만 |
|---|
| 2026.01.02 | ₩8,241 | ₩8,804 | ₩8,147 | ₩8,670 | +5.20% | 1297.2만 |
|---|
| 2025.12.31 | ₩8,161 | ₩8,322 | ₩8,121 | ₩8,188 | +0.33% | 495.7만 |
|---|
| 2025.12.30 | ₩8,027 | ₩8,241 | ₩8,000 | ₩8,147 | +1.50% | 986만 |
|---|
| 2025.12.29 | ₩7,866 | ₩8,027 | ₩7,853 | ₩7,946 | +1.02% | 740만 |
|---|
| 2025.12.26 | ₩7,853 | ₩7,960 | ₩7,732 | ₩7,839 | -0.17% | 535만 |
|---|
| 2025.12.24 | ₩7,933 | ₩7,973 | ₩7,839 | ₩7,920 | -0.17% | 314.1만 |
|---|
| 2025.12.23 | ₩7,960 | ₩8,067 | ₩7,812 | ₩7,906 | -0.67% | 663.6만 |
|---|
| 2025.12.22 | ₩7,879 | ₩8,134 | ₩7,853 | ₩7,893 | +0.17% | 756.9만 |
|---|
| 2025.12.19 | ₩7,732 | ₩7,920 | ₩7,732 | ₩7,812 | +1.04% | 1527.9만 |
|---|
| 2025.12.18 | ₩8,000 | ₩8,000 | ₩7,692 | ₩7,732 | -3.35% | 826.6만 |
|---|
| 2025.12.17 | ₩8,000 | ₩8,040 | ₩7,759 | ₩7,973 | -0.34% | 1121만 |
|---|
| 2025.12.16 | ₩8,268 | ₩8,268 | ₩7,705 | ₩7,893 | -4.54% | 908.2만 |
|---|
| 2025.12.15 | ₩8,335 | ₩8,362 | ₩8,188 | ₩8,335 | 0.00% | 908.6만 |
|---|
| 2025.12.12 | ₩8,523 | ₩8,630 | ₩8,241 | ₩8,322 | -2.36% | 573.3만 |
|---|
| 2025.12.11 | ₩8,509 | ₩8,616 | ₩8,389 | ₩8,509 | 0.00% | 585.7만 |
|---|
| 2025.12.10 | ₩8,174 | ₩8,858 | ₩8,134 | ₩8,657 | +5.90% | 1221.7만 |
|---|
| 2025.12.09 | ₩8,442 | ₩8,576 | ₩8,362 | ₩8,469 | +0.32% | 538.4만 |
|---|
| 2025.12.08 | ₩8,402 | ₩8,536 | ₩8,308 | ₩8,402 | 0.00% | 558.7만 |
|---|
| 2025.12.05 | ₩8,670 | ₩8,831 | ₩8,456 | ₩8,469 | -2.32% | 497.9만 |
|---|
| 2025.12.04 | ₩8,442 | ₩8,750 | ₩8,348 | ₩8,683 | +2.86% | 914.1만 |
|---|
| 2025.12.03 | ₩8,040 | ₩8,469 | ₩8,000 | ₩8,415 | +4.67% | 1148.8만 |
|---|
| 2025.12.02 | ₩7,866 | ₩8,040 | ₩7,625 | ₩7,973 | +1.36% | 1083.4만 |
|---|
| 2025.12.01 | ₩7,665 | ₩7,987 | ₩7,625 | ₩7,866 | +2.62% | 762.5만 |
|---|
| 2025.11.28 | ₩7,638 | ₩7,799 | ₩7,571 | ₩7,786 | +1.93% | 293.7만 |
|---|
| 2025.11.26 | ₩7,611 | ₩7,786 | ₩7,598 | ₩7,611 | 0.00% | 901.4만 |
|---|
| 2025.11.25 | ₩7,410 | ₩7,705 | ₩7,384 | ₩7,652 | +3.25% | 808.9만 |
|---|
| 2025.11.24 | ₩7,317 | ₩7,585 | ₩7,223 | ₩7,491 | +2.38% | 785.7만 |
|---|
| 2025.11.21 | ₩7,209 | ₩7,451 | ₩7,022 | ₩7,410 | +2.79% | 794.8만 |
|---|
| 2025.11.20 | ₩7,678 | ₩7,772 | ₩7,223 | ₩7,250 | -5.58% | 865.7만 |
|---|
| 2025.11.19 | ₩7,531 | ₩7,665 | ₩7,410 | ₩7,531 | 0.00% | 784.6만 |
|---|
| 2025.11.18 | ₩7,638 | ₩7,920 | ₩7,571 | ₩7,759 | +1.58% | 965.1만 |
|---|
| 2025.11.17 | ₩8,054 | ₩8,188 | ₩7,652 | ₩7,759 | -3.66% | 891.8만 |
|---|
| 2025.11.14 | ₩7,839 | ₩8,067 | ₩7,692 | ₩8,013 | +2.22% | 609.6만 |
|---|
| 2025.11.13 | ₩8,040 | ₩8,121 | ₩7,732 | ₩7,839 | -2.50% | 648.8만 |
|---|
| 2025.11.12 | ₩8,429 | ₩8,482 | ₩7,933 | ₩8,000 | -5.09% | 1092.7만 |
|---|
| 2025.11.11 | ₩8,295 | ₩8,791 | ₩8,295 | ₩8,563 | +3.23% | 1116.2만 |
|---|
| 2025.11.10 | ₩8,281 | ₩8,389 | ₩8,147 | ₩8,241 | -0.49% | 709.6만 |
|---|
| 2025.11.07 | ₩8,107 | ₩8,228 | ₩7,879 | ₩8,147 | +0.50% | 731.1만 |
|---|
| 2025.11.06 | ₩8,201 | ₩8,322 | ₩7,933 | ₩8,134 | -0.82% | 667.2만 |
|---|
| 2025.11.05 | ₩8,107 | ₩8,348 | ₩8,027 | ₩8,134 | +0.33% | 696만 |
|---|
| 2025.11.04 | ₩8,281 | ₩8,375 | ₩8,027 | ₩8,054 | -2.75% | 913.1만 |
|---|
| 2025.11.03 | ₩8,429 | ₩8,616 | ₩8,188 | ₩8,576 | +1.75% | 791.9만 |
|---|
| 2025.10.31 | ₩8,482 | ₩8,523 | ₩8,161 | ₩8,402 | -0.95% | 1187만 |
|---|
| 2025.10.30 | ₩8,576 | ₩8,670 | ₩8,429 | ₩8,442 | -1.56% | 888.4만 |
|---|
| 2025.10.29 | ₩8,536 | ₩8,804 | ₩8,469 | ₩8,697 | +1.88% | 1286.1만 |
|---|
| 2025.10.28 | ₩8,683 | ₩8,710 | ₩8,268 | ₩8,389 | -3.40% | 1288만 |
|---|
| 2025.10.27 | ₩9,059 | ₩9,072 | ₩8,724 | ₩8,791 | -2.96% | 1334.1만 |
|---|
| 2025.10.24 | ₩9,340 | ₩9,340 | ₩8,858 | ₩8,884 | -4.88% | 1003.1만 |
|---|
| 2025.10.23 | ₩8,777 | ₩9,085 | ₩8,456 | ₩9,059 | +3.21% | 1587.6만 |
|---|
| 2025.10.22 | ₩8,040 | ₩8,308 | ₩8,013 | ₩8,147 | +1.33% | 1216.2만 |
|---|
| 2025.10.21 | ₩7,879 | ₩8,335 | ₩7,799 | ₩8,080 | +2.55% | 1985.2만 |
|---|
| 2025.10.20 | ₩7,424 | ₩7,759 | ₩7,384 | ₩7,732 | +4.15% | 653.8만 |
|---|
| 2025.10.17 | ₩7,410 | ₩7,598 | ₩7,303 | ₩7,384 | -0.36% | 791.7만 |
|---|
| 2025.10.16 | ₩7,759 | ₩7,812 | ₩7,357 | ₩7,531 | -2.94% | 596.1만 |
|---|
| 2025.10.15 | ₩7,692 | ₩7,866 | ₩7,558 | ₩7,678 | -0.17% | 613.5만 |
|---|
| 2025.10.14 | ₩7,370 | ₩7,665 | ₩7,330 | ₩7,611 | +3.27% | 635.3만 |
|---|
| 2025.10.13 | ₩7,263 | ₩7,611 | ₩7,183 | ₩7,598 | +4.61% | 865.5만 |
|---|
| 2025.10.10 | ₩7,638 | ₩7,719 | ₩7,156 | ₩7,196 | -5.79% | 1103.4만 |
|---|