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 | ₩15,293 | ₩15,533 | ₩15,093 | ₩15,093 | -1.31% | 443.4만 |
| 2026.10.08 | ₩15,387 | ₩15,413 | ₩15,146 | ₩15,320 | -0.43% | 583.5만 |
| 2026.10.07 | ₩15,253 | ₩15,507 | ₩14,813 | ₩14,986 | -1.75% | 504.6만 |
| 2026.10.06 | ₩15,226 | ₩15,427 | ₩14,773 | ₩15,226 | 0.00% | 687.5만 |
| 2026.10.05 | ₩14,906 | ₩15,720 | ₩14,773 | ₩15,413 | +3.40% | 681.6만 |
| 2026.10.02 | ₩14,733 | ₩15,013 | ₩14,666 | ₩14,960 | +1.54% | 653.1만 |
| 2026.10.01 | ₩14,573 | ₩15,146 | ₩14,519 | ₩15,080 | +3.48% | 836.6만 |
| 2026.09.30 | ₩14,226 | ₩14,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,573 |
| +2.44% |
| 891.2만 |
| 2026.09.29 | ₩14,105 | ₩14,252 | ₩13,959 | ₩14,079 | -0.19% | 834.9만 |
|---|
| 2026.09.28 | ₩14,773 | ₩14,853 | ₩14,439 | ₩14,479 | -1.99% | 650.3만 |
|---|
| 2026.09.25 | ₩14,746 | ₩14,906 | ₩14,359 | ₩14,559 | -1.27% | 655.3만 |
|---|
| 2026.09.24 | ₩14,946 | ₩15,173 | ₩14,599 | ₩14,919 | -0.18% | 743.8만 |
|---|
| 2026.09.23 | ₩15,026 | ₩15,053 | ₩14,666 | ₩14,773 | -1.69% | 644.8만 |
|---|
| 2026.09.22 | ₩14,933 | ₩15,360 | ₩14,839 | ₩14,866 | -0.45% | 699.8만 |
|---|
| 2026.09.21 | ₩15,533 | ₩15,533 | ₩15,093 | ₩15,240 | -1.89% | 879.5만 |
|---|
| 2026.09.18 | ₩15,920 | ₩16,000 | ₩15,693 | ₩15,720 | -1.26% | 1748.9만 |
|---|
| 2026.09.17 | ₩16,040 | ₩16,294 | ₩15,827 | ₩16,054 | +0.08% | 839.8만 |
|---|
| 2026.09.16 | ₩16,734 | ₩16,854 | ₩15,774 | ₩16,054 | -4.07% | 897.5만 |
|---|
| 2026.09.15 | ₩16,721 | ₩17,255 | ₩16,694 | ₩16,961 | +1.44% | 751.4만 |
|---|
| 2026.09.14 | ₩17,188 | ₩17,375 | ₩16,427 | ₩16,574 | -3.57% | 863.7만 |
|---|
| 2026.09.11 | ₩17,188 | ₩17,495 | ₩17,015 | ₩17,148 | -0.23% | 793.4만 |
|---|
| 2026.09.10 | ₩17,749 | ₩17,869 | ₩16,895 | ₩17,215 | -3.01% | 683.5만 |
|---|
| 2026.09.09 | ₩17,282 | ₩17,535 | ₩17,001 | ₩17,255 | -0.15% | 775.8만 |
|---|
| 2026.09.08 | ₩16,988 | ₩17,415 | ₩16,854 | ₩16,895 | -0.55% | 781.7만 |
|---|
| 2026.09.04 | ₩16,521 | ₩16,668 | ₩16,321 | ₩16,574 | +0.32% | 658.3만 |
|---|
| 2026.09.03 | ₩17,482 | ₩17,669 | ₩16,654 | ₩16,748 | -4.20% | 593.9만 |
|---|
| 2026.09.02 | ₩16,828 | ₩17,762 | ₩16,828 | ₩17,548 | +4.28% | 1328.8만 |
|---|
| 2026.09.01 | ₩17,028 | ₩17,215 | ₩16,654 | ₩17,068 | +0.24% | 768.6만 |
|---|
| 2026.08.31 | ₩17,215 | ₩17,255 | ₩16,401 | ₩16,868 | -2.02% | 1048.9만 |
|---|
| 2026.08.28 | ₩16,187 | ₩16,668 | ₩16,161 | ₩16,588 | +2.47% | 1008.6만 |
|---|
| 2026.08.27 | ₩15,507 | ₩16,654 | ₩15,507 | ₩16,361 | +5.51% | 1084.1만 |
|---|
| 2026.08.26 | ₩14,960 | ₩15,734 | ₩14,733 | ₩15,680 | +4.82% | 907.2만 |
|---|
| 2026.08.25 | ₩15,387 | ₩15,640 | ₩15,226 | ₩15,373 | -0.09% | 962.5만 |
|---|
| 2026.08.24 | ₩16,187 | ₩16,227 | ₩15,507 | ₩15,827 | -2.23% | 498.6만 |
|---|
| 2026.08.21 | ₩16,454 | ₩16,748 | ₩16,147 | ₩16,467 | +0.08% | 492.6만 |
|---|
| 2026.08.20 | ₩16,334 | ₩16,467 | ₩16,094 | ₩16,254 | -0.49% | 574.2만 |
|---|
| 2026.08.19 | ₩16,334 | ₩16,401 | ₩15,987 | ₩16,094 | -1.47% | 432.4만 |
|---|
| 2026.08.18 | ₩16,641 | ₩16,654 | ₩16,000 | ₩16,187 | -2.73% | 659만 |
|---|
| 2026.08.17 | ₩15,253 | ₩16,307 | ₩15,226 | ₩16,307 | +6.91% | 985.4만 |
|---|
| 2026.08.14 | ₩14,706 | ₩15,240 | ₩14,666 | ₩15,173 | +3.18% | 602.3만 |
|---|
| 2026.08.13 | ₩14,359 | ₩14,786 | ₩14,332 | ₩14,546 | +1.30% | 472만 |
|---|
| 2026.08.12 | ₩14,679 | ₩14,826 | ₩14,466 | ₩14,706 | +0.18% | 542.9만 |
|---|
| 2026.08.11 | ₩14,613 | ₩14,813 | ₩14,479 | ₩14,759 | +1.00% | 609.5만 |
|---|
| 2026.08.10 | ₩13,518 | ₩14,733 | ₩13,518 | ₩14,666 | +8.49% | 960.4만 |
|---|
| 2026.08.07 | ₩13,211 | ₩13,572 | ₩13,051 | ₩13,171 | -0.30% | 544.4만 |
|---|
| 2026.08.06 | ₩13,091 | ₩13,598 | ₩12,998 | ₩13,412 | +2.45% | 954.5만 |
|---|
| 2026.08.05 | ₩13,492 | ₩13,572 | ₩12,704 | ₩12,731 | -5.64% | 853.8만 |
|---|
| 2026.08.04 | ₩13,398 | ₩13,652 | ₩13,278 | ₩13,465 | +0.50% | 1088만 |
|---|
| 2026.08.03 | ₩13,718 | ₩13,879 | ₩13,318 | ₩13,705 | -0.10% | 902.9만 |
|---|
| 2026.07.31 | ₩13,412 | ₩14,039 | ₩13,412 | ₩13,985 | +4.28% | 1303.2만 |
|---|
| 2026.07.30 | ₩12,491 | ₩13,171 | ₩12,291 | ₩13,145 | +5.24% | 1430.8만 |
|---|
| 2026.07.29 | ₩13,011 | ₩13,025 | ₩12,317 | ₩12,451 | -4.31% | 996.7만 |
|---|
| 2026.07.28 | ₩12,584 | ₩12,638 | ₩12,104 | ₩12,237 | -2.76% | 1007.7만 |
|---|
| 2026.07.27 | ₩13,118 | ₩13,385 | ₩12,491 | ₩12,557 | -4.27% | 945.9만 |
|---|
| 2026.07.24 | ₩13,799 | ₩14,145 | ₩13,545 | ₩13,612 | -1.35% | 641.2만 |
|---|
| 2026.07.23 | ₩14,679 | ₩14,719 | ₩13,785 | ₩13,799 | -6.00% | 1388.3만 |
|---|
| 2026.07.22 | ₩14,332 | ₩14,506 | ₩14,092 | ₩14,306 | -0.19% | 840.5만 |
|---|
| 2026.07.21 | ₩13,558 | ₩14,079 | ₩13,345 | ₩14,052 | +3.64% | 1200.6만 |
|---|
| 2026.07.20 | ₩13,238 | ₩13,745 | ₩13,225 | ₩13,478 | +1.81% | 816.1만 |
|---|
| 2026.07.17 | ₩13,091 | ₩13,438 | ₩12,984 | ₩13,371 | +2.14% | 861.6만 |
|---|
| 2026.07.16 | ₩13,118 | ₩13,265 | ₩12,851 | ₩12,864 | -1.93% | 639.7만 |
|---|
| 2026.07.15 | ₩13,318 | ₩13,398 | ₩12,718 | ₩13,131 | -1.40% | 705.9만 |
|---|
| 2026.07.14 | ₩13,358 | ₩13,425 | ₩12,944 | ₩13,158 | -1.50% | 638.3만 |
|---|
| 2026.07.13 | ₩12,838 | ₩13,051 | ₩12,718 | ₩12,918 | +0.62% | 583만 |
|---|
| 2026.07.10 | ₩12,638 | ₩12,691 | ₩12,357 | ₩12,531 | -0.84% | 489.7만 |
|---|
| 2026.07.09 | ₩12,744 | ₩12,838 | ₩12,464 | ₩12,544 | -1.57% | 702.6만 |
|---|
| 2026.07.08 | ₩12,517 | ₩13,105 | ₩12,517 | ₩12,944 | +3.41% | 1537.3만 |
|---|
| 2026.07.07 | ₩11,610 | ₩12,331 | ₩11,570 | ₩12,210 | +5.17% | 1120.5만 |
|---|
| 2026.07.06 | ₩11,637 | ₩11,984 | ₩11,343 | ₩11,423 | -1.83% | 939.2만 |
|---|
| 2026.07.02 | ₩11,583 | ₩11,743 | ₩11,463 | ₩11,557 | -0.23% | 1041.5만 |
|---|
| 2026.07.01 | ₩12,477 | ₩12,477 | ₩11,343 | ₩11,436 | -8.34% | 1546.6만 |
|---|
| 2026.06.30 | ₩12,851 | ₩12,998 | ₩12,184 | ₩12,251 | -4.67% | 1342.7만 |
|---|
| 2026.06.29 | ₩12,771 | ₩12,891 | ₩12,491 | ₩12,744 | -0.21% | 859.9만 |
|---|
| 2026.06.26 | ₩12,984 | ₩13,011 | ₩12,651 | ₩12,798 | -1.44% | 1493.1만 |
|---|
| 2026.06.25 | ₩12,504 | ₩13,185 | ₩12,384 | ₩13,038 | +4.27% | 876.7만 |
|---|
| 2026.06.24 | ₩13,171 | ₩13,171 | ₩12,531 | ₩12,704 | -3.55% | 1633.3만 |
|---|
| 2026.06.23 | ₩13,452 | ₩13,638 | ₩13,371 | ₩13,438 | -0.10% | 464.7만 |
|---|
| 2026.06.22 | ₩13,518 | ₩13,625 | ₩13,118 | ₩13,612 | +0.69% | 859.4만 |
|---|
| 2026.06.18 | ₩13,572 | ₩13,678 | ₩12,971 | ₩13,398 | -1.28% | 1312.2만 |
|---|
| 2026.06.17 | ₩13,839 | ₩14,092 | ₩13,665 | ₩13,745 | -0.68% | 1022.4만 |
|---|
| 2026.06.16 | ₩14,386 | ₩14,506 | ₩13,732 | ₩13,812 | -3.99% | 1264.5만 |
|---|
| 2026.06.15 | ₩14,279 | ₩14,733 | ₩14,092 | ₩14,226 | -0.37% | 1372.8만 |
|---|
| 2026.06.12 | ₩15,093 | ₩15,800 | ₩15,026 | ₩15,333 | +1.59% | 727.8만 |
|---|
| 2026.06.11 | ₩16,201 | ₩16,281 | ₩15,266 | ₩15,333 | -5.35% | 888.4만 |
|---|
| 2026.06.10 | ₩15,667 | ₩16,187 | ₩15,613 | ₩16,040 | +2.39% | 637.1만 |
|---|
| 2026.06.09 | ₩15,867 | ₩15,920 | ₩15,040 | ₩15,467 | -2.52% | 726.2만 |
|---|
| 2026.06.08 | ₩15,653 | ₩16,121 | ₩15,627 | ₩15,880 | +1.45% | 631만 |
|---|
| 2026.06.05 | ₩16,548 | ₩16,548 | ₩15,306 | ₩15,360 | -7.18% | 1035.5만 |
|---|
| 2026.06.04 | ₩15,854 | ₩16,761 | ₩15,693 | ₩16,374 | +3.28% | 1431.3만 |
|---|
| 2026.06.03 | ₩15,840 | ₩16,254 | ₩15,560 | ₩16,027 | +1.18% | 847.6만 |
|---|
| 2026.06.02 | ₩15,387 | ₩15,960 | ₩15,347 | ₩15,653 | +1.73% | 640.1만 |
|---|
| 2026.06.01 | ₩15,306 | ₩15,667 | ₩15,160 | ₩15,387 | +0.52% | 845.1만 |
|---|
| 2026.05.29 | ₩15,133 | ₩15,213 | ₩14,626 | ₩14,960 | -1.15% | 985.5만 |
|---|
| 2026.05.28 | ₩15,627 | ₩15,693 | ₩15,053 | ₩15,080 | -3.50% | 589.7만 |
|---|
| 2026.05.27 | ₩15,787 | ₩15,787 | ₩15,240 | ₩15,320 | -2.96% | 909.4만 |
|---|
| 2026.05.26 | ₩16,107 | ₩16,948 | ₩15,987 | ₩16,174 | +0.41% | 875.7만 |
|---|
| 2026.05.22 | ₩16,521 | ₩16,521 | ₩16,014 | ₩16,427 | -0.57% | 565.2만 |
|---|
| 2026.05.21 | ₩16,761 | ₩16,961 | ₩15,854 | ₩16,294 | -2.79% | 900.4만 |
|---|
| 2026.05.20 | ₩16,961 | ₩17,348 | ₩16,214 | ₩16,387 | -3.38% | 606만 |
|---|
| 2026.05.19 | ₩17,348 | ₩17,388 | ₩16,788 | ₩16,988 | -2.08% | 805.4만 |
|---|
| 2026.05.18 | ₩16,574 | ₩17,455 | ₩16,521 | ₩17,148 | +3.46% | 1012.2만 |
|---|
| 2026.05.15 | ₩16,174 | ₩16,588 | ₩16,094 | ₩16,574 | +2.48% | 648.9만 |
|---|
| 2026.05.14 | ₩16,067 | ₩16,387 | ₩15,960 | ₩16,174 | +0.66% | 617.7만 |
|---|
| 2026.05.13 | ₩16,187 | ₩16,307 | ₩15,680 | ₩16,014 | -1.07% | 560.7만 |
|---|
| 2026.05.12 | ₩16,014 | ₩16,281 | ₩15,760 | ₩16,094 | +0.50% | 582.1만 |
|---|
| 2026.05.11 | ₩15,587 | ₩16,000 | ₩15,387 | ₩15,827 | +1.54% | 519만 |
|---|
| 2026.05.08 | ₩15,213 | ₩15,573 | ₩15,040 | ₩15,240 | +0.18% | 532.8만 |
|---|
| 2026.05.07 | ₩15,453 | ₩15,467 | ₩14,786 | ₩15,226 | -1.47% | 652.1만 |
|---|
| 2026.05.06 | ₩15,413 | ₩16,147 | ₩15,347 | ₩15,453 | +0.26% | 1124.9만 |
|---|
| 2026.05.05 | ₩16,161 | ₩16,841 | ₩16,014 | ₩16,561 | +2.48% | 704.4만 |
|---|
| 2026.05.04 | ₩16,147 | ₩16,414 | ₩15,720 | ₩16,401 | +1.57% | 701.6만 |
|---|
| 2026.05.01 | ₩16,214 | ₩16,267 | ₩15,573 | ₩16,000 | -1.32% | 1143.3만 |
|---|
| 2026.04.30 | ₩16,054 | ₩16,574 | ₩15,907 | ₩16,307 | +1.58% | 934.4만 |
|---|
| 2026.04.29 | ₩16,014 | ₩16,548 | ₩15,960 | ₩16,481 | +2.92% | 752.3만 |
|---|
| 2026.04.28 | ₩15,747 | ₩15,920 | ₩15,453 | ₩15,774 | +0.17% | 763.1만 |
|---|
| 2026.04.27 | ₩15,373 | ₩15,667 | ₩15,133 | ₩15,293 | -0.52% | 1015.3만 |
|---|
| 2026.04.24 | ₩14,853 | ₩15,373 | ₩14,719 | ₩15,120 | +1.80% | 800만 |
|---|
| 2026.04.23 | ₩13,398 | ₩15,146 | ₩13,345 | ₩14,866 | +10.96% | 1839.3만 |
|---|
| 2026.04.22 | ₩14,226 | ₩14,573 | ₩14,079 | ₩14,426 | +1.41% | 1222.1만 |
|---|
| 2026.04.21 | ₩13,291 | ₩14,119 | ₩13,265 | ₩14,092 | +6.02% | 1170.4만 |
|---|
| 2026.04.20 | ₩13,091 | ₩13,225 | ₩12,664 | ₩13,038 | -0.41% | 804.5만 |
|---|
| 2026.04.17 | ₩13,078 | ₩13,091 | ₩12,237 | ₩12,571 | -3.88% | 1549.3만 |
|---|
| 2026.04.16 | ₩13,251 | ₩13,945 | ₩13,251 | ₩13,892 | +4.83% | 856.3만 |
|---|
| 2026.04.15 | ₩13,171 | ₩13,505 | ₩13,025 | ₩13,238 | +0.51% | 906.6만 |
|---|
| 2026.04.14 | ₩13,852 | ₩13,852 | ₩13,105 | ₩13,185 | -4.82% | 1212.5만 |
|---|
| 2026.04.13 | ₩13,665 | ₩14,279 | ₩13,665 | ₩14,092 | +3.13% | 1229.5만 |
|---|
| 2026.04.10 | ₩13,425 | ₩13,638 | ₩13,331 | ₩13,412 | -0.10% | 908.9만 |
|---|
| 2026.04.09 | ₩13,959 | ₩14,252 | ₩13,412 | ₩13,532 | -3.06% | 969.7만 |
|---|
| 2026.04.08 | ₩13,265 | ₩13,879 | ₩12,491 | ₩13,785 | +3.92% | 2264.5만 |
|---|
| 2026.04.07 | ₩14,279 | ₩14,986 | ₩14,266 | ₩14,986 | +4.95% | 1131만 |
|---|
| 2026.04.06 | ₩14,145 | ₩14,306 | ₩14,052 | ₩14,132 | -0.09% | 454만 |
|---|
| 2026.04.02 | ₩14,359 | ₩14,573 | ₩13,959 | ₩14,159 | -1.39% | 808.2만 |
|---|
| 2026.04.01 | ₩14,012 | ₩14,346 | ₩13,572 | ₩13,812 | -1.43% | 1054.5만 |
|---|
| 2026.03.31 | ₩14,786 | ₩15,080 | ₩14,039 | ₩14,452 | -2.26% | 1424.2만 |
|---|
| 2026.03.30 | ₩15,480 | ₩15,680 | ₩14,693 | ₩14,746 | -4.74% | 1116.7만 |
|---|
| 2026.03.27 | ₩15,013 | ₩15,453 | ₩14,973 | ₩15,160 | +0.98% | 1105.7만 |
|---|
| 2026.03.26 | ₩14,613 | ₩15,146 | ₩14,599 | ₩15,026 | +2.83% | 666.6만 |
|---|
| 2026.03.25 | ₩14,306 | ₩14,693 | ₩14,292 | ₩14,586 | +1.96% | 866.8만 |
|---|
| 2026.03.24 | ₩14,466 | ₩14,866 | ₩14,426 | ₩14,532 | +0.46% | 740.9만 |
|---|
| 2026.03.23 | ₩13,839 | ₩14,546 | ₩13,839 | ₩14,306 | +3.38% | 1474.8만 |
|---|
| 2026.03.20 | ₩14,399 | ₩14,613 | ₩14,199 | ₩14,559 | +1.11% | 1417.9만 |
|---|
| 2026.03.19 | ₩14,306 | ₩14,799 | ₩14,212 | ₩14,306 | 0.00% | 902.8만 |
|---|
| 2026.03.18 | ₩14,386 | ₩14,506 | ₩13,972 | ₩14,332 | -0.37% | 1145.9만 |
|---|
| 2026.03.17 | ₩13,718 | ₩14,386 | ₩13,678 | ₩14,306 | +4.28% | 1300.4만 |
|---|
| 2026.03.16 | ₩13,612 | ₩13,959 | ₩13,345 | ₩13,532 | -0.59% | 952만 |
|---|
| 2026.03.13 | ₩12,984 | ₩13,865 | ₩12,811 | ₩13,732 | +5.76% | 1689.3만 |
|---|
| 2026.03.12 | ₩13,251 | ₩13,278 | ₩12,931 | ₩13,145 | -0.81% | 966만 |
|---|
| 2026.03.11 | ₩12,597 | ₩13,225 | ₩12,451 | ₩13,105 | +4.03% | 1245.1만 |
|---|
| 2026.03.10 | ₩12,237 | ₩13,065 | ₩12,130 | ₩12,678 | +3.60% | 1378.9만 |
|---|
| 2026.03.09 | ₩11,984 | ₩12,918 | ₩11,770 | ₩12,371 | +3.23% | 1803.3만 |
|---|
| 2026.03.06 | ₩11,890 | ₩12,104 | ₩11,623 | ₩11,970 | +0.67% | 1162.9만 |
|---|
| 2026.03.05 | ₩11,890 | ₩11,970 | ₩11,637 | ₩11,797 | -0.79% | 1147.8만 |
|---|
| 2026.03.04 | ₩11,570 | ₩12,050 | ₩11,570 | ₩11,837 | +2.31% | 895.4만 |
|---|
| 2026.03.03 | ₩11,730 | ₩12,010 | ₩11,623 | ₩11,783 | +0.46% | 1368.2만 |
|---|
| 2026.03.02 | ₩11,944 | ₩11,944 | ₩11,316 | ₩11,770 | -1.45% | 1316.8만 |
|---|
| 2026.02.27 | ₩11,383 | ₩11,477 | ₩11,103 | ₩11,356 | -0.23% | 622.4만 |
|---|
| 2026.02.26 | ₩10,929 | ₩11,410 | ₩10,849 | ₩11,223 | +2.69% | 853.4만 |
|---|
| 2026.02.25 | ₩11,130 | ₩11,236 | ₩10,783 | ₩11,130 | 0.00% | 746.1만 |
|---|
| 2026.02.24 | ₩11,250 | ₩11,330 | ₩10,863 | ₩11,103 | -1.30% | 832.2만 |
|---|
| 2026.02.23 | ₩11,170 | ₩11,330 | ₩10,876 | ₩11,156 | -0.12% | 989.4만 |
|---|
| 2026.02.20 | ₩11,116 | ₩11,263 | ₩10,929 | ₩11,223 | +0.96% | 730.8만 |
|---|
| 2026.02.19 | ₩11,009 | ₩11,356 | ₩10,996 | ₩11,343 | +3.03% | 1106.7만 |
|---|
| 2026.02.18 | ₩10,756 | ₩10,983 | ₩10,662 | ₩10,903 | +1.36% | 1140.5만 |
|---|
| 2026.02.17 | ₩10,809 | ₩10,916 | ₩10,316 | ₩10,569 | -2.22% | 1064만 |
|---|
| 2026.02.13 | ₩10,836 | ₩11,063 | ₩10,676 | ₩10,809 | -0.25% | 1220.5만 |
|---|
| 2026.02.12 | ₩11,343 | ₩11,410 | ₩10,556 | ₩10,863 | -4.24% | 1050.4만 |
|---|
| 2026.02.11 | ₩11,263 | ₩11,677 | ₩11,250 | ₩11,436 | +1.54% | 1239.6만 |
|---|
| 2026.02.10 | ₩11,583 | ₩11,597 | ₩10,996 | ₩11,036 | -4.72% | 889.2만 |
|---|
| 2026.02.09 | ₩11,623 | ₩11,890 | ₩11,383 | ₩11,610 | -0.11% | 890.6만 |
|---|
| 2026.02.06 | ₩10,916 | ₩11,597 | ₩10,863 | ₩11,557 | +5.87% | 1148.7만 |
|---|
| 2026.02.05 | ₩10,796 | ₩11,210 | ₩10,662 | ₩10,903 | +0.99% | 2268.5만 |
|---|
| 2026.02.04 | ₩10,462 | ₩10,676 | ₩10,316 | ₩10,609 | +1.40% | 1399.6만 |
|---|
| 2026.02.03 | ₩10,275 | ₩10,436 | ₩10,142 | ₩10,422 | +1.43% | 1065만 |
|---|
| 2026.02.02 | ₩9,702 | ₩10,289 | ₩9,622 | ₩10,129 | +4.40% | 935.7만 |
|---|
| 2026.01.30 | ₩9,942 | ₩10,115 | ₩9,782 | ₩10,049 | +1.07% | 903.9만 |
|---|
| 2026.01.29 | ₩10,249 | ₩10,476 | ₩10,049 | ₩10,062 | -1.82% | 1142.2만 |
|---|
| 2026.01.28 | ₩10,022 | ₩10,142 | ₩9,555 | ₩9,782 | -2.40% | 1083만 |
|---|
| 2026.01.27 | ₩9,902 | ₩10,035 | ₩9,822 | ₩9,929 | +0.27% | 749만 |
|---|
| 2026.01.26 | ₩9,915 | ₩9,969 | ₩9,768 | ₩9,808 | -1.08% | 725.3만 |
|---|
| 2026.01.23 | ₩10,049 | ₩10,289 | ₩9,728 | ₩9,742 | -3.05% | 946.6만 |
|---|
| 2026.01.22 | ₩9,782 | ₩10,022 | ₩9,755 | ₩9,862 | +0.82% | 1156.6만 |
|---|
| 2026.01.21 | ₩9,742 | ₩9,995 | ₩9,675 | ₩9,822 | +0.82% | 1591.4만 |
|---|
| 2026.01.20 | ₩9,475 | ₩9,648 | ₩9,341 | ₩9,461 | -0.14% | 850.5만 |
|---|
| 2026.01.16 | ₩9,568 | ₩9,648 | ₩9,341 | ₩9,542 | -0.28% | 1054만 |
|---|
| 2026.01.15 | ₩9,421 | ₩9,582 | ₩9,341 | ₩9,488 | +0.71% | 708.8만 |
|---|
| 2026.01.14 | ₩9,675 | ₩9,955 | ₩9,488 | ₩9,515 | -1.66% | 1324.9만 |
|---|
| 2026.01.13 | ₩9,168 | ₩9,568 | ₩9,128 | ₩9,542 | +4.08% | 1362.3만 |
|---|
| 2026.01.12 | ₩9,074 | ₩9,275 | ₩8,928 | ₩9,008 | -0.74% | 964.2만 |
|---|
| 2026.01.09 | ₩9,381 | ₩9,648 | ₩9,061 | ₩9,088 | -3.13% | 1210.1만 |
|---|
| 2026.01.08 | ₩8,928 | ₩9,542 | ₩8,888 | ₩9,381 | +5.08% | 1856.9만 |
|---|
| 2026.01.07 | ₩8,874 | ₩9,034 | ₩8,714 | ₩8,821 | -0.60% | 1075.6만 |
|---|
| 2026.01.06 | ₩9,114 | ₩9,368 | ₩8,821 | ₩8,861 | -2.78% | 1383.6만 |
|---|
| 2026.01.05 | ₩8,994 | ₩9,195 | ₩8,768 | ₩9,061 | +0.74% | 1618.8만 |
|---|
| 2026.01.02 | ₩8,207 | ₩8,768 | ₩8,114 | ₩8,634 | +5.20% | 1297.2만 |
|---|
| 2025.12.31 | ₩8,127 | ₩8,287 | ₩8,087 | ₩8,154 | +0.33% | 495.7만 |
|---|
| 2025.12.30 | ₩7,994 | ₩8,207 | ₩7,967 | ₩8,114 | +1.50% | 986만 |
|---|
| 2025.12.29 | ₩7,833 | ₩7,994 | ₩7,820 | ₩7,913 | +1.02% | 740만 |
|---|
| 2025.12.26 | ₩7,820 | ₩7,927 | ₩7,700 | ₩7,807 | -0.17% | 535만 |
|---|
| 2025.12.24 | ₩7,900 | ₩7,940 | ₩7,807 | ₩7,887 | -0.17% | 314.1만 |
|---|
| 2025.12.23 | ₩7,927 | ₩8,034 | ₩7,780 | ₩7,873 | -0.67% | 663.6만 |
|---|
| 2025.12.22 | ₩7,847 | ₩8,100 | ₩7,820 | ₩7,860 | +0.17% | 756.9만 |
|---|
| 2025.12.19 | ₩7,700 | ₩7,887 | ₩7,700 | ₩7,780 | +1.04% | 1527.9만 |
|---|
| 2025.12.18 | ₩7,967 | ₩7,967 | ₩7,660 | ₩7,700 | -3.35% | 826.6만 |
|---|
| 2025.12.17 | ₩7,967 | ₩8,007 | ₩7,727 | ₩7,940 | -0.34% | 1121만 |
|---|
| 2025.12.16 | ₩8,234 | ₩8,234 | ₩7,673 | ₩7,860 | -4.54% | 908.2만 |
|---|
| 2025.12.15 | ₩8,300 | ₩8,327 | ₩8,154 | ₩8,300 | 0.00% | 908.6만 |
|---|
| 2025.12.12 | ₩8,487 | ₩8,594 | ₩8,207 | ₩8,287 | -2.36% | 573.3만 |
|---|
| 2025.12.11 | ₩8,474 | ₩8,581 | ₩8,354 | ₩8,474 | 0.00% | 585.7만 |
|---|
| 2025.12.10 | ₩8,140 | ₩8,821 | ₩8,100 | ₩8,621 | +5.90% | 1221.7만 |
|---|
| 2025.12.09 | ₩8,407 | ₩8,541 | ₩8,327 | ₩8,434 | +0.32% | 538.4만 |
|---|
| 2025.12.08 | ₩8,367 | ₩8,501 | ₩8,274 | ₩8,367 | 0.00% | 558.7만 |
|---|
| 2025.12.05 | ₩8,634 | ₩8,794 | ₩8,421 | ₩8,434 | -2.32% | 497.9만 |
|---|
| 2025.12.04 | ₩8,407 | ₩8,714 | ₩8,314 | ₩8,647 | +2.86% | 914.1만 |
|---|
| 2025.12.03 | ₩8,007 | ₩8,434 | ₩7,967 | ₩8,381 | +4.67% | 1148.8만 |
|---|
| 2025.12.02 | ₩7,833 | ₩8,007 | ₩7,593 | ₩7,940 | +1.36% | 1083.4만 |
|---|
| 2025.12.01 | ₩7,633 | ₩7,954 | ₩7,593 | ₩7,833 | +2.62% | 762.5만 |
|---|
| 2025.11.28 | ₩7,607 | ₩7,767 | ₩7,540 | ₩7,753 | +1.93% | 293.7만 |
|---|
| 2025.11.26 | ₩7,580 | ₩7,753 | ₩7,567 | ₩7,580 | 0.00% | 901.4만 |
|---|
| 2025.11.25 | ₩7,380 | ₩7,673 | ₩7,353 | ₩7,620 | +3.25% | 808.9만 |
|---|
| 2025.11.24 | ₩7,286 | ₩7,553 | ₩7,193 | ₩7,460 | +2.38% | 785.7만 |
|---|
| 2025.11.21 | ₩7,180 | ₩7,420 | ₩6,993 | ₩7,380 | +2.79% | 794.8만 |
|---|
| 2025.11.20 | ₩7,647 | ₩7,740 | ₩7,193 | ₩7,220 | -5.58% | 865.7만 |
|---|
| 2025.11.19 | ₩7,500 | ₩7,633 | ₩7,380 | ₩7,500 | 0.00% | 784.6만 |
|---|
| 2025.11.18 | ₩7,607 | ₩7,887 | ₩7,540 | ₩7,727 | +1.58% | 965.1만 |
|---|
| 2025.11.17 | ₩8,020 | ₩8,154 | ₩7,620 | ₩7,727 | -3.66% | 891.8만 |
|---|
| 2025.11.14 | ₩7,807 | ₩8,034 | ₩7,660 | ₩7,980 | +2.22% | 609.6만 |
|---|
| 2025.11.13 | ₩8,007 | ₩8,087 | ₩7,700 | ₩7,807 | -2.50% | 648.8만 |
|---|
| 2025.11.12 | ₩8,394 | ₩8,447 | ₩7,900 | ₩7,967 | -5.09% | 1092.7만 |
|---|
| 2025.11.11 | ₩8,260 | ₩8,754 | ₩8,260 | ₩8,527 | +3.23% | 1116.2만 |
|---|
| 2025.11.10 | ₩8,247 | ₩8,354 | ₩8,114 | ₩8,207 | -0.49% | 709.6만 |
|---|
| 2025.11.07 | ₩8,074 | ₩8,194 | ₩7,847 | ₩8,114 | +0.50% | 731.1만 |
|---|
| 2025.11.06 | ₩8,167 | ₩8,287 | ₩7,900 | ₩8,100 | -0.82% | 667.2만 |
|---|
| 2025.11.05 | ₩8,074 | ₩8,314 | ₩7,994 | ₩8,100 | +0.33% | 696만 |
|---|
| 2025.11.04 | ₩8,247 | ₩8,341 | ₩7,994 | ₩8,020 | -2.75% | 913.1만 |
|---|
| 2025.11.03 | ₩8,394 | ₩8,581 | ₩8,154 | ₩8,541 | +1.75% | 791.9만 |
|---|
| 2025.10.31 | ₩8,447 | ₩8,487 | ₩8,127 | ₩8,367 | -0.95% | 1187만 |
|---|
| 2025.10.30 | ₩8,541 | ₩8,634 | ₩8,394 | ₩8,407 | -1.56% | 888.4만 |
|---|
| 2025.10.29 | ₩8,501 | ₩8,768 | ₩8,434 | ₩8,661 | +1.88% | 1286.1만 |
|---|
| 2025.10.28 | ₩8,647 | ₩8,674 | ₩8,234 | ₩8,354 | -3.40% | 1288만 |
|---|
| 2025.10.27 | ₩9,021 | ₩9,034 | ₩8,687 | ₩8,754 | -2.96% | 1334.1만 |
|---|
| 2025.10.24 | ₩9,301 | ₩9,301 | ₩8,821 | ₩8,848 | -4.88% | 1003.1만 |
|---|
| 2025.10.23 | ₩8,741 | ₩9,048 | ₩8,421 | ₩9,021 | +3.21% | 1587.6만 |
|---|
| 2025.10.22 | ₩8,007 | ₩8,274 | ₩7,980 | ₩8,114 | +1.33% | 1216.2만 |
|---|
| 2025.10.21 | ₩7,847 | ₩8,300 | ₩7,767 | ₩8,047 | +2.55% | 1985.2만 |
|---|
| 2025.10.20 | ₩7,393 | ₩7,727 | ₩7,353 | ₩7,700 | +4.15% | 653.8만 |
|---|
| 2025.10.17 | ₩7,380 | ₩7,567 | ₩7,273 | ₩7,353 | -0.36% | 791.7만 |
|---|
| 2025.10.16 | ₩7,727 | ₩7,780 | ₩7,326 | ₩7,500 | -2.94% | 596.1만 |
|---|
| 2025.10.15 | ₩7,660 | ₩7,833 | ₩7,526 | ₩7,647 | -0.17% | 613.5만 |
|---|
| 2025.10.14 | ₩7,340 | ₩7,633 | ₩7,300 | ₩7,580 | +3.27% | 635.3만 |
|---|
| 2025.10.13 | ₩7,233 | ₩7,580 | ₩7,153 | ₩7,567 | +4.61% | 865.5만 |
|---|
| 2025.10.10 | ₩7,607 | ₩7,687 | ₩7,126 | ₩7,166 | -5.79% | 1103.4만 |
|---|