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 | ₩15,316 | ₩15,557 | ₩15,116 | ₩15,116 | -1.31% | 443.4만 |
| 2026.10.08 | ₩15,410 | ₩15,436 | ₩15,169 | ₩15,343 | -0.43% | 583.5만 |
| 2026.10.07 | ₩15,276 | ₩15,530 | ₩14,835 | ₩15,009 | -1.75% | 504.6만 |
| 2026.10.06 | ₩15,249 | ₩15,450 | ₩14,795 | ₩15,249 | 0.00% | 687.5만 |
| 2026.10.05 | ₩14,928 | ₩15,744 | ₩14,795 | ₩15,436 | +3.40% | 681.6만 |
| 2026.10.02 | ₩14,755 | ₩15,035 | ₩14,688 | ₩14,982 | +1.54% | 653.1만 |
| 2026.10.01 | ₩14,594 | ₩15,169 | ₩14,541 | ₩15,102 | +3.48% | 836.6만 |
| 2026.09.30 | ₩14,247 | ₩14,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,594 |
| +2.44% |
| 891.2만 |
| 2026.09.29 | ₩14,127 | ₩14,274 | ₩13,980 | ₩14,100 | -0.19% | 834.9만 |
|---|
| 2026.09.28 | ₩14,795 | ₩14,875 | ₩14,461 | ₩14,501 | -1.99% | 650.3만 |
|---|
| 2026.09.25 | ₩14,768 | ₩14,928 | ₩14,381 | ₩14,581 | -1.27% | 655.3만 |
|---|
| 2026.09.24 | ₩14,969 | ₩15,196 | ₩14,621 | ₩14,942 | -0.18% | 743.8만 |
|---|
| 2026.09.23 | ₩15,049 | ₩15,075 | ₩14,688 | ₩14,795 | -1.69% | 644.8만 |
|---|
| 2026.09.22 | ₩14,955 | ₩15,383 | ₩14,862 | ₩14,888 | -0.45% | 699.8만 |
|---|
| 2026.09.21 | ₩15,557 | ₩15,557 | ₩15,116 | ₩15,263 | -1.89% | 879.5만 |
|---|
| 2026.09.18 | ₩15,944 | ₩16,024 | ₩15,717 | ₩15,744 | -1.26% | 1748.9만 |
|---|
| 2026.09.17 | ₩16,064 | ₩16,318 | ₩15,851 | ₩16,078 | +0.08% | 839.8만 |
|---|
| 2026.09.16 | ₩16,759 | ₩16,880 | ₩15,797 | ₩16,078 | -4.07% | 897.5만 |
|---|
| 2026.09.15 | ₩16,746 | ₩17,281 | ₩16,719 | ₩16,987 | +1.44% | 751.4만 |
|---|
| 2026.09.14 | ₩17,214 | ₩17,401 | ₩16,452 | ₩16,599 | -3.57% | 863.7만 |
|---|
| 2026.09.11 | ₩17,214 | ₩17,521 | ₩17,040 | ₩17,174 | -0.23% | 793.4만 |
|---|
| 2026.09.10 | ₩17,775 | ₩17,895 | ₩16,920 | ₩17,241 | -3.01% | 683.5만 |
|---|
| 2026.09.09 | ₩17,307 | ₩17,561 | ₩17,027 | ₩17,281 | -0.15% | 775.8만 |
|---|
| 2026.09.08 | ₩17,013 | ₩17,441 | ₩16,880 | ₩16,920 | -0.55% | 781.7만 |
|---|
| 2026.09.04 | ₩16,546 | ₩16,693 | ₩16,345 | ₩16,599 | +0.32% | 658.3만 |
|---|
| 2026.09.03 | ₩17,508 | ₩17,695 | ₩16,679 | ₩16,773 | -4.20% | 593.9만 |
|---|
| 2026.09.02 | ₩16,853 | ₩17,789 | ₩16,853 | ₩17,575 | +4.28% | 1328.8만 |
|---|
| 2026.09.01 | ₩17,053 | ₩17,241 | ₩16,679 | ₩17,094 | +0.24% | 768.6만 |
|---|
| 2026.08.31 | ₩17,241 | ₩17,281 | ₩16,425 | ₩16,893 | -2.02% | 1048.9만 |
|---|
| 2026.08.28 | ₩16,212 | ₩16,693 | ₩16,185 | ₩16,612 | +2.47% | 1008.6만 |
|---|
| 2026.08.27 | ₩15,530 | ₩16,679 | ₩15,530 | ₩16,385 | +5.51% | 1084.1만 |
|---|
| 2026.08.26 | ₩14,982 | ₩15,757 | ₩14,755 | ₩15,704 | +4.82% | 907.2만 |
|---|
| 2026.08.25 | ₩15,410 | ₩15,664 | ₩15,249 | ₩15,396 | -0.09% | 962.5만 |
|---|
| 2026.08.24 | ₩16,212 | ₩16,252 | ₩15,530 | ₩15,851 | -2.23% | 498.6만 |
|---|
| 2026.08.21 | ₩16,479 | ₩16,773 | ₩16,171 | ₩16,492 | +0.08% | 492.6만 |
|---|
| 2026.08.20 | ₩16,359 | ₩16,492 | ₩16,118 | ₩16,278 | -0.49% | 574.2만 |
|---|
| 2026.08.19 | ₩16,359 | ₩16,425 | ₩16,011 | ₩16,118 | -1.47% | 432.4만 |
|---|
| 2026.08.18 | ₩16,666 | ₩16,679 | ₩16,024 | ₩16,212 | -2.73% | 659만 |
|---|
| 2026.08.17 | ₩15,276 | ₩16,332 | ₩15,249 | ₩16,332 | +6.91% | 985.4만 |
|---|
| 2026.08.14 | ₩14,728 | ₩15,263 | ₩14,688 | ₩15,196 | +3.18% | 602.3만 |
|---|
| 2026.08.13 | ₩14,381 | ₩14,808 | ₩14,354 | ₩14,568 | +1.30% | 472만 |
|---|
| 2026.08.12 | ₩14,701 | ₩14,848 | ₩14,487 | ₩14,728 | +0.18% | 542.9만 |
|---|
| 2026.08.11 | ₩14,634 | ₩14,835 | ₩14,501 | ₩14,781 | +1.00% | 609.5만 |
|---|
| 2026.08.10 | ₩13,539 | ₩14,755 | ₩13,539 | ₩14,688 | +8.49% | 960.4만 |
|---|
| 2026.08.07 | ₩13,231 | ₩13,592 | ₩13,071 | ₩13,191 | -0.30% | 544.4만 |
|---|
| 2026.08.06 | ₩13,111 | ₩13,619 | ₩13,017 | ₩13,432 | +2.45% | 954.5만 |
|---|
| 2026.08.05 | ₩13,512 | ₩13,592 | ₩12,723 | ₩12,750 | -5.64% | 853.8만 |
|---|
| 2026.08.04 | ₩13,418 | ₩13,672 | ₩13,298 | ₩13,485 | +0.50% | 1088만 |
|---|
| 2026.08.03 | ₩13,739 | ₩13,899 | ₩13,338 | ₩13,726 | -0.10% | 902.9만 |
|---|
| 2026.07.31 | ₩13,432 | ₩14,060 | ₩13,432 | ₩14,006 | +4.28% | 1303.2만 |
|---|
| 2026.07.30 | ₩12,509 | ₩13,191 | ₩12,309 | ₩13,164 | +5.24% | 1430.8만 |
|---|
| 2026.07.29 | ₩13,031 | ₩13,044 | ₩12,336 | ₩12,469 | -4.31% | 996.7만 |
|---|
| 2026.07.28 | ₩12,603 | ₩12,656 | ₩12,122 | ₩12,256 | -2.76% | 1007.7만 |
|---|
| 2026.07.27 | ₩13,138 | ₩13,405 | ₩12,509 | ₩12,576 | -4.27% | 945.9만 |
|---|
| 2026.07.24 | ₩13,819 | ₩14,167 | ₩13,565 | ₩13,632 | -1.35% | 641.2만 |
|---|
| 2026.07.23 | ₩14,701 | ₩14,741 | ₩13,806 | ₩13,819 | -6.00% | 1388.3만 |
|---|
| 2026.07.22 | ₩14,354 | ₩14,528 | ₩14,113 | ₩14,327 | -0.19% | 840.5만 |
|---|
| 2026.07.21 | ₩13,579 | ₩14,100 | ₩13,365 | ₩14,073 | +3.64% | 1200.6만 |
|---|
| 2026.07.20 | ₩13,258 | ₩13,766 | ₩13,245 | ₩13,498 | +1.81% | 816.1만 |
|---|
| 2026.07.17 | ₩13,111 | ₩13,458 | ₩13,004 | ₩13,392 | +2.14% | 861.6만 |
|---|
| 2026.07.16 | ₩13,138 | ₩13,285 | ₩12,870 | ₩12,884 | -1.93% | 639.7만 |
|---|
| 2026.07.15 | ₩13,338 | ₩13,418 | ₩12,737 | ₩13,151 | -1.40% | 705.9만 |
|---|
| 2026.07.14 | ₩13,378 | ₩13,445 | ₩12,964 | ₩13,178 | -1.50% | 638.3만 |
|---|
| 2026.07.13 | ₩12,857 | ₩13,071 | ₩12,737 | ₩12,937 | +0.62% | 583만 |
|---|
| 2026.07.10 | ₩12,656 | ₩12,710 | ₩12,376 | ₩12,550 | -0.84% | 489.7만 |
|---|
| 2026.07.09 | ₩12,763 | ₩12,857 | ₩12,483 | ₩12,563 | -1.57% | 702.6만 |
|---|
| 2026.07.08 | ₩12,536 | ₩13,124 | ₩12,536 | ₩12,964 | +3.41% | 1537.3만 |
|---|
| 2026.07.07 | ₩11,627 | ₩12,349 | ₩11,587 | ₩12,229 | +5.17% | 1120.5만 |
|---|
| 2026.07.06 | ₩11,654 | ₩12,002 | ₩11,360 | ₩11,440 | -1.83% | 939.2만 |
|---|
| 2026.07.02 | ₩11,601 | ₩11,761 | ₩11,480 | ₩11,574 | -0.23% | 1041.5만 |
|---|
| 2026.07.01 | ₩12,496 | ₩12,496 | ₩11,360 | ₩11,454 | -8.34% | 1546.6만 |
|---|
| 2026.06.30 | ₩12,870 | ₩13,017 | ₩12,202 | ₩12,269 | -4.67% | 1342.7만 |
|---|
| 2026.06.29 | ₩12,790 | ₩12,910 | ₩12,509 | ₩12,763 | -0.21% | 859.9만 |
|---|
| 2026.06.26 | ₩13,004 | ₩13,031 | ₩12,670 | ₩12,817 | -1.44% | 1493.1만 |
|---|
| 2026.06.25 | ₩12,523 | ₩13,204 | ₩12,403 | ₩13,057 | +4.27% | 876.7만 |
|---|
| 2026.06.24 | ₩13,191 | ₩13,191 | ₩12,550 | ₩12,723 | -3.55% | 1633.3만 |
|---|
| 2026.06.23 | ₩13,472 | ₩13,659 | ₩13,392 | ₩13,458 | -0.10% | 464.7만 |
|---|
| 2026.06.22 | ₩13,539 | ₩13,645 | ₩13,138 | ₩13,632 | +0.69% | 859.4만 |
|---|
| 2026.06.18 | ₩13,592 | ₩13,699 | ₩12,991 | ₩13,418 | -1.28% | 1312.2만 |
|---|
| 2026.06.17 | ₩13,859 | ₩14,113 | ₩13,686 | ₩13,766 | -0.68% | 1022.4만 |
|---|
| 2026.06.16 | ₩14,407 | ₩14,528 | ₩13,752 | ₩13,833 | -3.99% | 1264.5만 |
|---|
| 2026.06.15 | ₩14,300 | ₩14,755 | ₩14,113 | ₩14,247 | -0.37% | 1372.8만 |
|---|
| 2026.06.12 | ₩15,116 | ₩15,824 | ₩15,049 | ₩15,356 | +1.59% | 727.8만 |
|---|
| 2026.06.11 | ₩16,225 | ₩16,305 | ₩15,289 | ₩15,356 | -5.35% | 888.4만 |
|---|
| 2026.06.10 | ₩15,690 | ₩16,212 | ₩15,637 | ₩16,064 | +2.39% | 637.1만 |
|---|
| 2026.06.09 | ₩15,891 | ₩15,944 | ₩15,062 | ₩15,490 | -2.52% | 726.2만 |
|---|
| 2026.06.08 | ₩15,677 | ₩16,145 | ₩15,650 | ₩15,904 | +1.45% | 631만 |
|---|
| 2026.06.05 | ₩16,572 | ₩16,572 | ₩15,329 | ₩15,383 | -7.18% | 1035.5만 |
|---|
| 2026.06.04 | ₩15,877 | ₩16,786 | ₩15,717 | ₩16,399 | +3.28% | 1431.3만 |
|---|
| 2026.06.03 | ₩15,864 | ₩16,278 | ₩15,583 | ₩16,051 | +1.18% | 847.6만 |
|---|
| 2026.06.02 | ₩15,410 | ₩15,984 | ₩15,370 | ₩15,677 | +1.73% | 640.1만 |
|---|
| 2026.06.01 | ₩15,329 | ₩15,690 | ₩15,182 | ₩15,410 | +0.52% | 845.1만 |
|---|
| 2026.05.29 | ₩15,156 | ₩15,236 | ₩14,648 | ₩14,982 | -1.15% | 985.5만 |
|---|
| 2026.05.28 | ₩15,650 | ₩15,717 | ₩15,075 | ₩15,102 | -3.50% | 589.7만 |
|---|
| 2026.05.27 | ₩15,811 | ₩15,811 | ₩15,263 | ₩15,343 | -2.96% | 909.4만 |
|---|
| 2026.05.26 | ₩16,131 | ₩16,973 | ₩16,011 | ₩16,198 | +0.41% | 875.7만 |
|---|
| 2026.05.22 | ₩16,546 | ₩16,546 | ₩16,038 | ₩16,452 | -0.57% | 565.2만 |
|---|
| 2026.05.21 | ₩16,786 | ₩16,987 | ₩15,877 | ₩16,318 | -2.79% | 900.4만 |
|---|
| 2026.05.20 | ₩16,987 | ₩17,374 | ₩16,238 | ₩16,412 | -3.38% | 606만 |
|---|
| 2026.05.19 | ₩17,374 | ₩17,414 | ₩16,813 | ₩17,013 | -2.08% | 805.4만 |
|---|
| 2026.05.18 | ₩16,599 | ₩17,481 | ₩16,546 | ₩17,174 | +3.46% | 1012.2만 |
|---|
| 2026.05.15 | ₩16,198 | ₩16,612 | ₩16,118 | ₩16,599 | +2.48% | 648.9만 |
|---|
| 2026.05.14 | ₩16,091 | ₩16,412 | ₩15,984 | ₩16,198 | +0.66% | 617.7만 |
|---|
| 2026.05.13 | ₩16,212 | ₩16,332 | ₩15,704 | ₩16,038 | -1.07% | 560.7만 |
|---|
| 2026.05.12 | ₩16,038 | ₩16,305 | ₩15,784 | ₩16,118 | +0.50% | 582.1만 |
|---|
| 2026.05.11 | ₩15,610 | ₩16,024 | ₩15,410 | ₩15,851 | +1.54% | 519만 |
|---|
| 2026.05.08 | ₩15,236 | ₩15,597 | ₩15,062 | ₩15,263 | +0.18% | 532.8만 |
|---|
| 2026.05.07 | ₩15,476 | ₩15,490 | ₩14,808 | ₩15,249 | -1.47% | 652.1만 |
|---|
| 2026.05.06 | ₩15,436 | ₩16,171 | ₩15,370 | ₩15,476 | +0.26% | 1124.9만 |
|---|
| 2026.05.05 | ₩16,185 | ₩16,866 | ₩16,038 | ₩16,586 | +2.48% | 704.4만 |
|---|
| 2026.05.04 | ₩16,171 | ₩16,439 | ₩15,744 | ₩16,425 | +1.57% | 701.6만 |
|---|
| 2026.05.01 | ₩16,238 | ₩16,292 | ₩15,597 | ₩16,024 | -1.32% | 1143.3만 |
|---|
| 2026.04.30 | ₩16,078 | ₩16,599 | ₩15,931 | ₩16,332 | +1.58% | 934.4만 |
|---|
| 2026.04.29 | ₩16,038 | ₩16,572 | ₩15,984 | ₩16,506 | +2.92% | 752.3만 |
|---|
| 2026.04.28 | ₩15,770 | ₩15,944 | ₩15,476 | ₩15,797 | +0.17% | 763.1만 |
|---|
| 2026.04.27 | ₩15,396 | ₩15,690 | ₩15,156 | ₩15,316 | -0.52% | 1015.3만 |
|---|
| 2026.04.24 | ₩14,875 | ₩15,396 | ₩14,741 | ₩15,142 | +1.80% | 800만 |
|---|
| 2026.04.23 | ₩13,418 | ₩15,169 | ₩13,365 | ₩14,888 | +10.96% | 1839.3만 |
|---|
| 2026.04.22 | ₩14,247 | ₩14,594 | ₩14,100 | ₩14,447 | +1.41% | 1222.1만 |
|---|
| 2026.04.21 | ₩13,311 | ₩14,140 | ₩13,285 | ₩14,113 | +6.02% | 1170.4만 |
|---|
| 2026.04.20 | ₩13,111 | ₩13,245 | ₩12,683 | ₩13,057 | -0.41% | 804.5만 |
|---|
| 2026.04.17 | ₩13,098 | ₩13,111 | ₩12,256 | ₩12,590 | -3.88% | 1549.3만 |
|---|
| 2026.04.16 | ₩13,271 | ₩13,966 | ₩13,271 | ₩13,913 | +4.83% | 856.3만 |
|---|
| 2026.04.15 | ₩13,191 | ₩13,525 | ₩13,044 | ₩13,258 | +0.51% | 906.6만 |
|---|
| 2026.04.14 | ₩13,873 | ₩13,873 | ₩13,124 | ₩13,204 | -4.82% | 1212.5만 |
|---|
| 2026.04.13 | ₩13,686 | ₩14,300 | ₩13,686 | ₩14,113 | +3.13% | 1229.5만 |
|---|
| 2026.04.10 | ₩13,445 | ₩13,659 | ₩13,351 | ₩13,432 | -0.10% | 908.9만 |
|---|
| 2026.04.09 | ₩13,980 | ₩14,274 | ₩13,432 | ₩13,552 | -3.06% | 969.7만 |
|---|
| 2026.04.08 | ₩13,285 | ₩13,899 | ₩12,509 | ₩13,806 | +3.92% | 2264.5만 |
|---|
| 2026.04.07 | ₩14,300 | ₩15,009 | ₩14,287 | ₩15,009 | +4.95% | 1131만 |
|---|
| 2026.04.06 | ₩14,167 | ₩14,327 | ₩14,073 | ₩14,153 | -0.09% | 454만 |
|---|
| 2026.04.02 | ₩14,381 | ₩14,594 | ₩13,980 | ₩14,180 | -1.39% | 808.2만 |
|---|
| 2026.04.01 | ₩14,033 | ₩14,367 | ₩13,592 | ₩13,833 | -1.43% | 1054.5만 |
|---|
| 2026.03.31 | ₩14,808 | ₩15,102 | ₩14,060 | ₩14,474 | -2.26% | 1424.2만 |
|---|
| 2026.03.30 | ₩15,503 | ₩15,704 | ₩14,715 | ₩14,768 | -4.74% | 1116.7만 |
|---|
| 2026.03.27 | ₩15,035 | ₩15,476 | ₩14,995 | ₩15,182 | +0.98% | 1105.7만 |
|---|
| 2026.03.26 | ₩14,634 | ₩15,169 | ₩14,621 | ₩15,049 | +2.83% | 666.6만 |
|---|
| 2026.03.25 | ₩14,327 | ₩14,715 | ₩14,314 | ₩14,608 | +1.96% | 866.8만 |
|---|
| 2026.03.24 | ₩14,487 | ₩14,888 | ₩14,447 | ₩14,554 | +0.46% | 740.9만 |
|---|
| 2026.03.23 | ₩13,859 | ₩14,568 | ₩13,859 | ₩14,327 | +3.38% | 1474.8만 |
|---|
| 2026.03.20 | ₩14,421 | ₩14,634 | ₩14,220 | ₩14,581 | +1.11% | 1417.9만 |
|---|
| 2026.03.19 | ₩14,327 | ₩14,822 | ₩14,234 | ₩14,327 | 0.00% | 902.8만 |
|---|
| 2026.03.18 | ₩14,407 | ₩14,528 | ₩13,993 | ₩14,354 | -0.37% | 1145.9만 |
|---|
| 2026.03.17 | ₩13,739 | ₩14,407 | ₩13,699 | ₩14,327 | +4.28% | 1300.4만 |
|---|
| 2026.03.16 | ₩13,632 | ₩13,980 | ₩13,365 | ₩13,552 | -0.59% | 952만 |
|---|
| 2026.03.13 | ₩13,004 | ₩13,886 | ₩12,830 | ₩13,752 | +5.76% | 1689.3만 |
|---|
| 2026.03.12 | ₩13,271 | ₩13,298 | ₩12,950 | ₩13,164 | -0.81% | 966만 |
|---|
| 2026.03.11 | ₩12,616 | ₩13,245 | ₩12,469 | ₩13,124 | +4.03% | 1245.1만 |
|---|
| 2026.03.10 | ₩12,256 | ₩13,084 | ₩12,149 | ₩12,697 | +3.60% | 1378.9만 |
|---|
| 2026.03.09 | ₩12,002 | ₩12,937 | ₩11,788 | ₩12,389 | +3.23% | 1803.3만 |
|---|
| 2026.03.06 | ₩11,908 | ₩12,122 | ₩11,641 | ₩11,988 | +0.67% | 1162.9만 |
|---|
| 2026.03.05 | ₩11,908 | ₩11,988 | ₩11,654 | ₩11,814 | -0.79% | 1147.8만 |
|---|
| 2026.03.04 | ₩11,587 | ₩12,068 | ₩11,587 | ₩11,855 | +2.31% | 895.4만 |
|---|
| 2026.03.03 | ₩11,748 | ₩12,028 | ₩11,641 | ₩11,801 | +0.46% | 1368.2만 |
|---|
| 2026.03.02 | ₩11,961 | ₩11,961 | ₩11,333 | ₩11,788 | -1.45% | 1316.8만 |
|---|
| 2026.02.27 | ₩11,400 | ₩11,494 | ₩11,120 | ₩11,373 | -0.23% | 622.4만 |
|---|
| 2026.02.26 | ₩10,946 | ₩11,427 | ₩10,866 | ₩11,240 | +2.69% | 853.4만 |
|---|
| 2026.02.25 | ₩11,146 | ₩11,253 | ₩10,799 | ₩11,146 | 0.00% | 746.1만 |
|---|
| 2026.02.24 | ₩11,267 | ₩11,347 | ₩10,879 | ₩11,120 | -1.30% | 832.2만 |
|---|
| 2026.02.23 | ₩11,186 | ₩11,347 | ₩10,892 | ₩11,173 | -0.12% | 989.4만 |
|---|
| 2026.02.20 | ₩11,133 | ₩11,280 | ₩10,946 | ₩11,240 | +0.96% | 730.8만 |
|---|
| 2026.02.19 | ₩11,026 | ₩11,373 | ₩11,013 | ₩11,360 | +3.03% | 1106.7만 |
|---|
| 2026.02.18 | ₩10,772 | ₩10,999 | ₩10,678 | ₩10,919 | +1.36% | 1140.5만 |
|---|
| 2026.02.17 | ₩10,825 | ₩10,932 | ₩10,331 | ₩10,585 | -2.22% | 1064만 |
|---|
| 2026.02.13 | ₩10,852 | ₩11,079 | ₩10,692 | ₩10,825 | -0.25% | 1220.5만 |
|---|
| 2026.02.12 | ₩11,360 | ₩11,427 | ₩10,572 | ₩10,879 | -4.24% | 1050.4만 |
|---|
| 2026.02.11 | ₩11,280 | ₩11,694 | ₩11,267 | ₩11,454 | +1.54% | 1239.6만 |
|---|
| 2026.02.10 | ₩11,601 | ₩11,614 | ₩11,013 | ₩11,053 | -4.72% | 889.2만 |
|---|
| 2026.02.09 | ₩11,641 | ₩11,908 | ₩11,400 | ₩11,627 | -0.11% | 890.6만 |
|---|
| 2026.02.06 | ₩10,932 | ₩11,614 | ₩10,879 | ₩11,574 | +5.87% | 1148.7만 |
|---|
| 2026.02.05 | ₩10,812 | ₩11,226 | ₩10,678 | ₩10,919 | +0.99% | 2268.5만 |
|---|
| 2026.02.04 | ₩10,478 | ₩10,692 | ₩10,331 | ₩10,625 | +1.40% | 1399.6만 |
|---|
| 2026.02.03 | ₩10,291 | ₩10,451 | ₩10,157 | ₩10,438 | +1.43% | 1065만 |
|---|
| 2026.02.02 | ₩9,716 | ₩10,304 | ₩9,636 | ₩10,144 | +4.40% | 935.7만 |
|---|
| 2026.01.30 | ₩9,957 | ₩10,131 | ₩9,796 | ₩10,064 | +1.07% | 903.9만 |
|---|
| 2026.01.29 | ₩10,264 | ₩10,491 | ₩10,064 | ₩10,077 | -1.82% | 1142.2만 |
|---|
| 2026.01.28 | ₩10,037 | ₩10,157 | ₩9,569 | ₩9,796 | -2.40% | 1083만 |
|---|
| 2026.01.27 | ₩9,917 | ₩10,050 | ₩9,836 | ₩9,943 | +0.27% | 749만 |
|---|
| 2026.01.26 | ₩9,930 | ₩9,984 | ₩9,783 | ₩9,823 | -1.08% | 725.3만 |
|---|
| 2026.01.23 | ₩10,064 | ₩10,304 | ₩9,743 | ₩9,756 | -3.05% | 946.6만 |
|---|
| 2026.01.22 | ₩9,796 | ₩10,037 | ₩9,770 | ₩9,877 | +0.82% | 1156.6만 |
|---|
| 2026.01.21 | ₩9,756 | ₩10,010 | ₩9,689 | ₩9,836 | +0.82% | 1591.4만 |
|---|
| 2026.01.20 | ₩9,489 | ₩9,663 | ₩9,355 | ₩9,476 | -0.14% | 850.5만 |
|---|
| 2026.01.16 | ₩9,583 | ₩9,663 | ₩9,355 | ₩9,556 | -0.28% | 1054만 |
|---|
| 2026.01.15 | ₩9,436 | ₩9,596 | ₩9,355 | ₩9,502 | +0.71% | 708.8만 |
|---|
| 2026.01.14 | ₩9,689 | ₩9,970 | ₩9,502 | ₩9,529 | -1.66% | 1324.9만 |
|---|
| 2026.01.13 | ₩9,182 | ₩9,583 | ₩9,142 | ₩9,556 | +4.08% | 1362.3만 |
|---|
| 2026.01.12 | ₩9,088 | ₩9,289 | ₩8,941 | ₩9,021 | -0.74% | 964.2만 |
|---|
| 2026.01.09 | ₩9,395 | ₩9,663 | ₩9,075 | ₩9,101 | -3.13% | 1210.1만 |
|---|
| 2026.01.08 | ₩8,941 | ₩9,556 | ₩8,901 | ₩9,395 | +5.08% | 1856.9만 |
|---|
| 2026.01.07 | ₩8,888 | ₩9,048 | ₩8,727 | ₩8,834 | -0.60% | 1075.6만 |
|---|
| 2026.01.06 | ₩9,128 | ₩9,382 | ₩8,834 | ₩8,874 | -2.78% | 1383.6만 |
|---|
| 2026.01.05 | ₩9,008 | ₩9,208 | ₩8,781 | ₩9,075 | +0.74% | 1618.8만 |
|---|
| 2026.01.02 | ₩8,219 | ₩8,781 | ₩8,126 | ₩8,647 | +5.20% | 1297.2만 |
|---|
| 2025.12.31 | ₩8,139 | ₩8,300 | ₩8,099 | ₩8,166 | +0.33% | 495.7만 |
|---|
| 2025.12.30 | ₩8,006 | ₩8,219 | ₩7,979 | ₩8,126 | +1.50% | 986만 |
|---|
| 2025.12.29 | ₩7,845 | ₩8,006 | ₩7,832 | ₩7,925 | +1.02% | 740만 |
|---|
| 2025.12.26 | ₩7,832 | ₩7,939 | ₩7,711 | ₩7,818 | -0.17% | 535만 |
|---|
| 2025.12.24 | ₩7,912 | ₩7,952 | ₩7,818 | ₩7,899 | -0.17% | 314.1만 |
|---|
| 2025.12.23 | ₩7,939 | ₩8,046 | ₩7,792 | ₩7,885 | -0.67% | 663.6만 |
|---|
| 2025.12.22 | ₩7,859 | ₩8,112 | ₩7,832 | ₩7,872 | +0.17% | 756.9만 |
|---|
| 2025.12.19 | ₩7,711 | ₩7,899 | ₩7,711 | ₩7,792 | +1.04% | 1527.9만 |
|---|
| 2025.12.18 | ₩7,979 | ₩7,979 | ₩7,671 | ₩7,711 | -3.35% | 826.6만 |
|---|
| 2025.12.17 | ₩7,979 | ₩8,019 | ₩7,738 | ₩7,952 | -0.34% | 1121만 |
|---|
| 2025.12.16 | ₩8,246 | ₩8,246 | ₩7,685 | ₩7,872 | -4.54% | 908.2만 |
|---|
| 2025.12.15 | ₩8,313 | ₩8,340 | ₩8,166 | ₩8,313 | 0.00% | 908.6만 |
|---|
| 2025.12.12 | ₩8,500 | ₩8,607 | ₩8,219 | ₩8,300 | -2.36% | 573.3만 |
|---|
| 2025.12.11 | ₩8,487 | ₩8,594 | ₩8,366 | ₩8,487 | 0.00% | 585.7만 |
|---|
| 2025.12.10 | ₩8,153 | ₩8,834 | ₩8,112 | ₩8,634 | +5.90% | 1221.7만 |
|---|
| 2025.12.09 | ₩8,420 | ₩8,553 | ₩8,340 | ₩8,447 | +0.32% | 538.4만 |
|---|
| 2025.12.08 | ₩8,380 | ₩8,513 | ₩8,286 | ₩8,380 | 0.00% | 558.7만 |
|---|
| 2025.12.05 | ₩8,647 | ₩8,807 | ₩8,433 | ₩8,447 | -2.32% | 497.9만 |
|---|
| 2025.12.04 | ₩8,420 | ₩8,727 | ₩8,326 | ₩8,660 | +2.86% | 914.1만 |
|---|
| 2025.12.03 | ₩8,019 | ₩8,447 | ₩7,979 | ₩8,393 | +4.67% | 1148.8만 |
|---|
| 2025.12.02 | ₩7,845 | ₩8,019 | ₩7,605 | ₩7,952 | +1.36% | 1083.4만 |
|---|
| 2025.12.01 | ₩7,645 | ₩7,965 | ₩7,605 | ₩7,845 | +2.62% | 762.5만 |
|---|
| 2025.11.28 | ₩7,618 | ₩7,778 | ₩7,551 | ₩7,765 | +1.93% | 293.7만 |
|---|
| 2025.11.26 | ₩7,591 | ₩7,765 | ₩7,578 | ₩7,591 | 0.00% | 901.4만 |
|---|
| 2025.11.25 | ₩7,391 | ₩7,685 | ₩7,364 | ₩7,631 | +3.25% | 808.9만 |
|---|
| 2025.11.24 | ₩7,297 | ₩7,564 | ₩7,204 | ₩7,471 | +2.38% | 785.7만 |
|---|
| 2025.11.21 | ₩7,190 | ₩7,431 | ₩7,003 | ₩7,391 | +2.79% | 794.8만 |
|---|
| 2025.11.20 | ₩7,658 | ₩7,752 | ₩7,204 | ₩7,230 | -5.58% | 865.7만 |
|---|
| 2025.11.19 | ₩7,511 | ₩7,645 | ₩7,391 | ₩7,511 | 0.00% | 784.6만 |
|---|
| 2025.11.18 | ₩7,618 | ₩7,899 | ₩7,551 | ₩7,738 | +1.58% | 965.1만 |
|---|
| 2025.11.17 | ₩8,032 | ₩8,166 | ₩7,631 | ₩7,738 | -3.66% | 891.8만 |
|---|
| 2025.11.14 | ₩7,818 | ₩8,046 | ₩7,671 | ₩7,992 | +2.22% | 609.6만 |
|---|
| 2025.11.13 | ₩8,019 | ₩8,099 | ₩7,711 | ₩7,818 | -2.50% | 648.8만 |
|---|
| 2025.11.12 | ₩8,406 | ₩8,460 | ₩7,912 | ₩7,979 | -5.09% | 1092.7만 |
|---|
| 2025.11.11 | ₩8,273 | ₩8,767 | ₩8,273 | ₩8,540 | +3.23% | 1116.2만 |
|---|
| 2025.11.10 | ₩8,259 | ₩8,366 | ₩8,126 | ₩8,219 | -0.49% | 709.6만 |
|---|
| 2025.11.07 | ₩8,086 | ₩8,206 | ₩7,859 | ₩8,126 | +0.50% | 731.1만 |
|---|
| 2025.11.06 | ₩8,179 | ₩8,300 | ₩7,912 | ₩8,112 | -0.82% | 667.2만 |
|---|
| 2025.11.05 | ₩8,086 | ₩8,326 | ₩8,006 | ₩8,112 | +0.33% | 696만 |
|---|
| 2025.11.04 | ₩8,259 | ₩8,353 | ₩8,006 | ₩8,032 | -2.75% | 913.1만 |
|---|
| 2025.11.03 | ₩8,406 | ₩8,594 | ₩8,166 | ₩8,553 | +1.75% | 791.9만 |
|---|
| 2025.10.31 | ₩8,460 | ₩8,500 | ₩8,139 | ₩8,380 | -0.95% | 1187만 |
|---|
| 2025.10.30 | ₩8,553 | ₩8,647 | ₩8,406 | ₩8,420 | -1.56% | 888.4만 |
|---|
| 2025.10.29 | ₩8,513 | ₩8,781 | ₩8,447 | ₩8,674 | +1.88% | 1286.1만 |
|---|
| 2025.10.28 | ₩8,660 | ₩8,687 | ₩8,246 | ₩8,366 | -3.40% | 1288만 |
|---|
| 2025.10.27 | ₩9,035 | ₩9,048 | ₩8,700 | ₩8,767 | -2.96% | 1334.1만 |
|---|
| 2025.10.24 | ₩9,315 | ₩9,315 | ₩8,834 | ₩8,861 | -4.88% | 1003.1만 |
|---|
| 2025.10.23 | ₩8,754 | ₩9,061 | ₩8,433 | ₩9,035 | +3.21% | 1587.6만 |
|---|
| 2025.10.22 | ₩8,019 | ₩8,286 | ₩7,992 | ₩8,126 | +1.33% | 1216.2만 |
|---|
| 2025.10.21 | ₩7,859 | ₩8,313 | ₩7,778 | ₩8,059 | +2.55% | 1985.2만 |
|---|
| 2025.10.20 | ₩7,404 | ₩7,738 | ₩7,364 | ₩7,711 | +4.15% | 653.8만 |
|---|
| 2025.10.17 | ₩7,391 | ₩7,578 | ₩7,284 | ₩7,364 | -0.36% | 791.7만 |
|---|
| 2025.10.16 | ₩7,738 | ₩7,792 | ₩7,337 | ₩7,511 | -2.94% | 596.1만 |
|---|
| 2025.10.15 | ₩7,671 | ₩7,845 | ₩7,538 | ₩7,658 | -0.17% | 613.5만 |
|---|
| 2025.10.14 | ₩7,351 | ₩7,645 | ₩7,311 | ₩7,591 | +3.27% | 635.3만 |
|---|
| 2025.10.13 | ₩7,244 | ₩7,591 | ₩7,164 | ₩7,578 | +4.61% | 865.5만 |
|---|
| 2025.10.10 | ₩7,618 | ₩7,698 | ₩7,137 | ₩7,177 | -5.79% | 1103.4만 |
|---|