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 | ₩15,314 | ₩15,555 | ₩15,114 | ₩15,114 | -1.31% | 443.4만 |
| 2026.10.08 | ₩15,408 | ₩15,434 | ₩15,167 | ₩15,341 | -0.43% | 583.5만 |
| 2026.10.07 | ₩15,274 | ₩15,528 | ₩14,833 | ₩15,007 | -1.75% | 504.6만 |
| 2026.10.06 | ₩15,247 | ₩15,448 | ₩14,793 | ₩15,247 | 0.00% | 687.5만 |
| 2026.10.05 | ₩14,927 | ₩15,742 | ₩14,793 | ₩15,434 | +3.40% | 681.6만 |
| 2026.10.02 | ₩14,753 | ₩15,033 | ₩14,686 | ₩14,980 | +1.54% | 653.1만 |
| 2026.10.01 | ₩14,593 | ₩15,167 | ₩14,539 | ₩15,100 | +3.48% | 836.6만 |
| 2026.09.30 | ₩14,245 | ₩14,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,593 |
| +2.44% |
| 891.2만 |
| 2026.09.29 | ₩14,125 | ₩14,272 | ₩13,978 | ₩14,098 | -0.19% | 834.9만 |
|---|
| 2026.09.28 | ₩14,793 | ₩14,873 | ₩14,459 | ₩14,499 | -1.99% | 650.3만 |
|---|
| 2026.09.25 | ₩14,766 | ₩14,927 | ₩14,379 | ₩14,579 | -1.27% | 655.3만 |
|---|
| 2026.09.24 | ₩14,967 | ₩15,194 | ₩14,619 | ₩14,940 | -0.18% | 743.8만 |
|---|
| 2026.09.23 | ₩15,047 | ₩15,074 | ₩14,686 | ₩14,793 | -1.69% | 644.8만 |
|---|
| 2026.09.22 | ₩14,953 | ₩15,381 | ₩14,860 | ₩14,886 | -0.45% | 699.8만 |
|---|
| 2026.09.21 | ₩15,555 | ₩15,555 | ₩15,114 | ₩15,261 | -1.89% | 879.5만 |
|---|
| 2026.09.18 | ₩15,942 | ₩16,022 | ₩15,715 | ₩15,742 | -1.26% | 1748.9만 |
|---|
| 2026.09.17 | ₩16,062 | ₩16,316 | ₩15,849 | ₩16,076 | +0.08% | 839.8만 |
|---|
| 2026.09.16 | ₩16,757 | ₩16,878 | ₩15,795 | ₩16,076 | -4.07% | 897.5만 |
|---|
| 2026.09.15 | ₩16,744 | ₩17,278 | ₩16,717 | ₩16,985 | +1.44% | 751.4만 |
|---|
| 2026.09.14 | ₩17,212 | ₩17,399 | ₩16,450 | ₩16,597 | -3.57% | 863.7만 |
|---|
| 2026.09.11 | ₩17,212 | ₩17,519 | ₩17,038 | ₩17,172 | -0.23% | 793.4만 |
|---|
| 2026.09.10 | ₩17,773 | ₩17,893 | ₩16,918 | ₩17,238 | -3.01% | 683.5만 |
|---|
| 2026.09.09 | ₩17,305 | ₩17,559 | ₩17,025 | ₩17,278 | -0.15% | 775.8만 |
|---|
| 2026.09.08 | ₩17,011 | ₩17,439 | ₩16,878 | ₩16,918 | -0.55% | 781.7만 |
|---|
| 2026.09.04 | ₩16,544 | ₩16,691 | ₩16,343 | ₩16,597 | +0.32% | 658.3만 |
|---|
| 2026.09.03 | ₩17,506 | ₩17,693 | ₩16,677 | ₩16,771 | -4.20% | 593.9만 |
|---|
| 2026.09.02 | ₩16,851 | ₩17,786 | ₩16,851 | ₩17,572 | +4.28% | 1328.8만 |
|---|
| 2026.09.01 | ₩17,051 | ₩17,238 | ₩16,677 | ₩17,091 | +0.24% | 768.6만 |
|---|
| 2026.08.31 | ₩17,238 | ₩17,278 | ₩16,423 | ₩16,891 | -2.02% | 1048.9만 |
|---|
| 2026.08.28 | ₩16,209 | ₩16,691 | ₩16,183 | ₩16,610 | +2.47% | 1008.6만 |
|---|
| 2026.08.27 | ₩15,528 | ₩16,677 | ₩15,528 | ₩16,383 | +5.51% | 1084.1만 |
|---|
| 2026.08.26 | ₩14,980 | ₩15,755 | ₩14,753 | ₩15,702 | +4.82% | 907.2만 |
|---|
| 2026.08.25 | ₩15,408 | ₩15,662 | ₩15,247 | ₩15,394 | -0.09% | 962.5만 |
|---|
| 2026.08.24 | ₩16,209 | ₩16,250 | ₩15,528 | ₩15,849 | -2.23% | 498.6만 |
|---|
| 2026.08.21 | ₩16,477 | ₩16,771 | ₩16,169 | ₩16,490 | +0.08% | 492.6만 |
|---|
| 2026.08.20 | ₩16,356 | ₩16,490 | ₩16,116 | ₩16,276 | -0.49% | 574.2만 |
|---|
| 2026.08.19 | ₩16,356 | ₩16,423 | ₩16,009 | ₩16,116 | -1.47% | 432.4만 |
|---|
| 2026.08.18 | ₩16,664 | ₩16,677 | ₩16,022 | ₩16,209 | -2.73% | 659만 |
|---|
| 2026.08.17 | ₩15,274 | ₩16,330 | ₩15,247 | ₩16,330 | +6.91% | 985.4만 |
|---|
| 2026.08.14 | ₩14,726 | ₩15,261 | ₩14,686 | ₩15,194 | +3.18% | 602.3만 |
|---|
| 2026.08.13 | ₩14,379 | ₩14,806 | ₩14,352 | ₩14,566 | +1.30% | 472만 |
|---|
| 2026.08.12 | ₩14,699 | ₩14,846 | ₩14,486 | ₩14,726 | +0.18% | 542.9만 |
|---|
| 2026.08.11 | ₩14,633 | ₩14,833 | ₩14,499 | ₩14,780 | +1.00% | 609.5만 |
|---|
| 2026.08.10 | ₩13,537 | ₩14,753 | ₩13,537 | ₩14,686 | +8.49% | 960.4만 |
|---|
| 2026.08.07 | ₩13,229 | ₩13,590 | ₩13,069 | ₩13,189 | -0.30% | 544.4만 |
|---|
| 2026.08.06 | ₩13,109 | ₩13,617 | ₩13,016 | ₩13,430 | +2.45% | 954.5만 |
|---|
| 2026.08.05 | ₩13,510 | ₩13,590 | ₩12,722 | ₩12,748 | -5.64% | 853.8만 |
|---|
| 2026.08.04 | ₩13,417 | ₩13,670 | ₩13,296 | ₩13,483 | +0.50% | 1088만 |
|---|
| 2026.08.03 | ₩13,737 | ₩13,898 | ₩13,336 | ₩13,724 | -0.10% | 902.9만 |
|---|
| 2026.07.31 | ₩13,430 | ₩14,058 | ₩13,430 | ₩14,005 | +4.28% | 1303.2만 |
|---|
| 2026.07.30 | ₩12,508 | ₩13,189 | ₩12,307 | ₩13,163 | +5.24% | 1430.8만 |
|---|
| 2026.07.29 | ₩13,029 | ₩13,042 | ₩12,334 | ₩12,468 | -4.31% | 996.7만 |
|---|
| 2026.07.28 | ₩12,601 | ₩12,655 | ₩12,120 | ₩12,254 | -2.76% | 1007.7만 |
|---|
| 2026.07.27 | ₩13,136 | ₩13,403 | ₩12,508 | ₩12,575 | -4.27% | 945.9만 |
|---|
| 2026.07.24 | ₩13,817 | ₩14,165 | ₩13,564 | ₩13,630 | -1.35% | 641.2만 |
|---|
| 2026.07.23 | ₩14,699 | ₩14,739 | ₩13,804 | ₩13,817 | -6.00% | 1388.3만 |
|---|
| 2026.07.22 | ₩14,352 | ₩14,526 | ₩14,111 | ₩14,325 | -0.19% | 840.5만 |
|---|
| 2026.07.21 | ₩13,577 | ₩14,098 | ₩13,363 | ₩14,071 | +3.64% | 1200.6만 |
|---|
| 2026.07.20 | ₩13,256 | ₩13,764 | ₩13,243 | ₩13,497 | +1.81% | 816.1만 |
|---|
| 2026.07.17 | ₩13,109 | ₩13,457 | ₩13,002 | ₩13,390 | +2.14% | 861.6만 |
|---|
| 2026.07.16 | ₩13,136 | ₩13,283 | ₩12,869 | ₩12,882 | -1.93% | 639.7만 |
|---|
| 2026.07.15 | ₩13,336 | ₩13,417 | ₩12,735 | ₩13,149 | -1.40% | 705.9만 |
|---|
| 2026.07.14 | ₩13,376 | ₩13,443 | ₩12,962 | ₩13,176 | -1.50% | 638.3만 |
|---|
| 2026.07.13 | ₩12,855 | ₩13,069 | ₩12,735 | ₩12,935 | +0.62% | 583만 |
|---|
| 2026.07.10 | ₩12,655 | ₩12,708 | ₩12,374 | ₩12,548 | -0.84% | 489.7만 |
|---|
| 2026.07.09 | ₩12,762 | ₩12,855 | ₩12,481 | ₩12,561 | -1.57% | 702.6만 |
|---|
| 2026.07.08 | ₩12,535 | ₩13,123 | ₩12,535 | ₩12,962 | +3.41% | 1537.3만 |
|---|
| 2026.07.07 | ₩11,626 | ₩12,348 | ₩11,586 | ₩12,227 | +5.17% | 1120.5만 |
|---|
| 2026.07.06 | ₩11,653 | ₩12,000 | ₩11,359 | ₩11,439 | -1.83% | 939.2만 |
|---|
| 2026.07.02 | ₩11,599 | ₩11,760 | ₩11,479 | ₩11,572 | -0.23% | 1041.5만 |
|---|
| 2026.07.01 | ₩12,494 | ₩12,494 | ₩11,359 | ₩11,452 | -8.34% | 1546.6만 |
|---|
| 2026.06.30 | ₩12,869 | ₩13,016 | ₩12,201 | ₩12,267 | -4.67% | 1342.7만 |
|---|
| 2026.06.29 | ₩12,788 | ₩12,909 | ₩12,508 | ₩12,762 | -0.21% | 859.9만 |
|---|
| 2026.06.26 | ₩13,002 | ₩13,029 | ₩12,668 | ₩12,815 | -1.44% | 1493.1만 |
|---|
| 2026.06.25 | ₩12,521 | ₩13,203 | ₩12,401 | ₩13,056 | +4.27% | 876.7만 |
|---|
| 2026.06.24 | ₩13,189 | ₩13,189 | ₩12,548 | ₩12,722 | -3.55% | 1633.3만 |
|---|
| 2026.06.23 | ₩13,470 | ₩13,657 | ₩13,390 | ₩13,457 | -0.10% | 464.7만 |
|---|
| 2026.06.22 | ₩13,537 | ₩13,644 | ₩13,136 | ₩13,630 | +0.69% | 859.4만 |
|---|
| 2026.06.18 | ₩13,590 | ₩13,697 | ₩12,989 | ₩13,417 | -1.28% | 1312.2만 |
|---|
| 2026.06.17 | ₩13,858 | ₩14,111 | ₩13,684 | ₩13,764 | -0.68% | 1022.4만 |
|---|
| 2026.06.16 | ₩14,405 | ₩14,526 | ₩13,751 | ₩13,831 | -3.99% | 1264.5만 |
|---|
| 2026.06.15 | ₩14,299 | ₩14,753 | ₩14,111 | ₩14,245 | -0.37% | 1372.8만 |
|---|
| 2026.06.12 | ₩15,114 | ₩15,822 | ₩15,047 | ₩15,354 | +1.59% | 727.8만 |
|---|
| 2026.06.11 | ₩16,223 | ₩16,303 | ₩15,287 | ₩15,354 | -5.35% | 888.4만 |
|---|
| 2026.06.10 | ₩15,688 | ₩16,209 | ₩15,635 | ₩16,062 | +2.39% | 637.1만 |
|---|
| 2026.06.09 | ₩15,889 | ₩15,942 | ₩15,060 | ₩15,488 | -2.52% | 726.2만 |
|---|
| 2026.06.08 | ₩15,675 | ₩16,143 | ₩15,648 | ₩15,902 | +1.45% | 631만 |
|---|
| 2026.06.05 | ₩16,570 | ₩16,570 | ₩15,327 | ₩15,381 | -7.18% | 1035.5만 |
|---|
| 2026.06.04 | ₩15,875 | ₩16,784 | ₩15,715 | ₩16,397 | +3.28% | 1431.3만 |
|---|
| 2026.06.03 | ₩15,862 | ₩16,276 | ₩15,581 | ₩16,049 | +1.18% | 847.6만 |
|---|
| 2026.06.02 | ₩15,408 | ₩15,982 | ₩15,368 | ₩15,675 | +1.73% | 640.1만 |
|---|
| 2026.06.01 | ₩15,327 | ₩15,688 | ₩15,180 | ₩15,408 | +0.52% | 845.1만 |
|---|
| 2026.05.29 | ₩15,154 | ₩15,234 | ₩14,646 | ₩14,980 | -1.15% | 985.5만 |
|---|
| 2026.05.28 | ₩15,648 | ₩15,715 | ₩15,074 | ₩15,100 | -3.50% | 589.7만 |
|---|
| 2026.05.27 | ₩15,809 | ₩15,809 | ₩15,261 | ₩15,341 | -2.96% | 909.4만 |
|---|
| 2026.05.26 | ₩16,129 | ₩16,971 | ₩16,009 | ₩16,196 | +0.41% | 875.7만 |
|---|
| 2026.05.22 | ₩16,544 | ₩16,544 | ₩16,036 | ₩16,450 | -0.57% | 565.2만 |
|---|
| 2026.05.21 | ₩16,784 | ₩16,985 | ₩15,875 | ₩16,316 | -2.79% | 900.4만 |
|---|
| 2026.05.20 | ₩16,985 | ₩17,372 | ₩16,236 | ₩16,410 | -3.38% | 606만 |
|---|
| 2026.05.19 | ₩17,372 | ₩17,412 | ₩16,811 | ₩17,011 | -2.08% | 805.4만 |
|---|
| 2026.05.18 | ₩16,597 | ₩17,479 | ₩16,544 | ₩17,172 | +3.46% | 1012.2만 |
|---|
| 2026.05.15 | ₩16,196 | ₩16,610 | ₩16,116 | ₩16,597 | +2.48% | 648.9만 |
|---|
| 2026.05.14 | ₩16,089 | ₩16,410 | ₩15,982 | ₩16,196 | +0.66% | 617.7만 |
|---|
| 2026.05.13 | ₩16,209 | ₩16,330 | ₩15,702 | ₩16,036 | -1.07% | 560.7만 |
|---|
| 2026.05.12 | ₩16,036 | ₩16,303 | ₩15,782 | ₩16,116 | +0.50% | 582.1만 |
|---|
| 2026.05.11 | ₩15,608 | ₩16,022 | ₩15,408 | ₩15,849 | +1.54% | 519만 |
|---|
| 2026.05.08 | ₩15,234 | ₩15,595 | ₩15,060 | ₩15,261 | +0.18% | 532.8만 |
|---|
| 2026.05.07 | ₩15,474 | ₩15,488 | ₩14,806 | ₩15,247 | -1.47% | 652.1만 |
|---|
| 2026.05.06 | ₩15,434 | ₩16,169 | ₩15,368 | ₩15,474 | +0.26% | 1124.9만 |
|---|
| 2026.05.05 | ₩16,183 | ₩16,864 | ₩16,036 | ₩16,584 | +2.48% | 704.4만 |
|---|
| 2026.05.04 | ₩16,169 | ₩16,437 | ₩15,742 | ₩16,423 | +1.57% | 701.6만 |
|---|
| 2026.05.01 | ₩16,236 | ₩16,290 | ₩15,595 | ₩16,022 | -1.32% | 1143.3만 |
|---|
| 2026.04.30 | ₩16,076 | ₩16,597 | ₩15,929 | ₩16,330 | +1.58% | 934.4만 |
|---|
| 2026.04.29 | ₩16,036 | ₩16,570 | ₩15,982 | ₩16,503 | +2.92% | 752.3만 |
|---|
| 2026.04.28 | ₩15,768 | ₩15,942 | ₩15,474 | ₩15,795 | +0.17% | 763.1만 |
|---|
| 2026.04.27 | ₩15,394 | ₩15,688 | ₩15,154 | ₩15,314 | -0.52% | 1015.3만 |
|---|
| 2026.04.24 | ₩14,873 | ₩15,394 | ₩14,739 | ₩15,140 | +1.80% | 800만 |
|---|
| 2026.04.23 | ₩13,417 | ₩15,167 | ₩13,363 | ₩14,886 | +10.96% | 1839.3만 |
|---|
| 2026.04.22 | ₩14,245 | ₩14,593 | ₩14,098 | ₩14,446 | +1.41% | 1222.1만 |
|---|
| 2026.04.21 | ₩13,310 | ₩14,138 | ₩13,283 | ₩14,111 | +6.02% | 1170.4만 |
|---|
| 2026.04.20 | ₩13,109 | ₩13,243 | ₩12,682 | ₩13,056 | -0.41% | 804.5만 |
|---|
| 2026.04.17 | ₩13,096 | ₩13,109 | ₩12,254 | ₩12,588 | -3.88% | 1549.3만 |
|---|
| 2026.04.16 | ₩13,270 | ₩13,964 | ₩13,270 | ₩13,911 | +4.83% | 856.3만 |
|---|
| 2026.04.15 | ₩13,189 | ₩13,523 | ₩13,042 | ₩13,256 | +0.51% | 906.6만 |
|---|
| 2026.04.14 | ₩13,871 | ₩13,871 | ₩13,123 | ₩13,203 | -4.82% | 1212.5만 |
|---|
| 2026.04.13 | ₩13,684 | ₩14,299 | ₩13,684 | ₩14,111 | +3.13% | 1229.5만 |
|---|
| 2026.04.10 | ₩13,443 | ₩13,657 | ₩13,350 | ₩13,430 | -0.10% | 908.9만 |
|---|
| 2026.04.09 | ₩13,978 | ₩14,272 | ₩13,430 | ₩13,550 | -3.06% | 969.7만 |
|---|
| 2026.04.08 | ₩13,283 | ₩13,898 | ₩12,508 | ₩13,804 | +3.92% | 2264.5만 |
|---|
| 2026.04.07 | ₩14,299 | ₩15,007 | ₩14,285 | ₩15,007 | +4.95% | 1131만 |
|---|
| 2026.04.06 | ₩14,165 | ₩14,325 | ₩14,071 | ₩14,152 | -0.09% | 454만 |
|---|
| 2026.04.02 | ₩14,379 | ₩14,593 | ₩13,978 | ₩14,178 | -1.39% | 808.2만 |
|---|
| 2026.04.01 | ₩14,031 | ₩14,365 | ₩13,590 | ₩13,831 | -1.43% | 1054.5만 |
|---|
| 2026.03.31 | ₩14,806 | ₩15,100 | ₩14,058 | ₩14,472 | -2.26% | 1424.2만 |
|---|
| 2026.03.30 | ₩15,501 | ₩15,702 | ₩14,713 | ₩14,766 | -4.74% | 1116.7만 |
|---|
| 2026.03.27 | ₩15,033 | ₩15,474 | ₩14,993 | ₩15,180 | +0.98% | 1105.7만 |
|---|
| 2026.03.26 | ₩14,633 | ₩15,167 | ₩14,619 | ₩15,047 | +2.83% | 666.6만 |
|---|
| 2026.03.25 | ₩14,325 | ₩14,713 | ₩14,312 | ₩14,606 | +1.96% | 866.8만 |
|---|
| 2026.03.24 | ₩14,486 | ₩14,886 | ₩14,446 | ₩14,552 | +0.46% | 740.9만 |
|---|
| 2026.03.23 | ₩13,858 | ₩14,566 | ₩13,858 | ₩14,325 | +3.38% | 1474.8만 |
|---|
| 2026.03.20 | ₩14,419 | ₩14,633 | ₩14,218 | ₩14,579 | +1.11% | 1417.9만 |
|---|
| 2026.03.19 | ₩14,325 | ₩14,820 | ₩14,232 | ₩14,325 | 0.00% | 902.8만 |
|---|
| 2026.03.18 | ₩14,405 | ₩14,526 | ₩13,991 | ₩14,352 | -0.37% | 1145.9만 |
|---|
| 2026.03.17 | ₩13,737 | ₩14,405 | ₩13,697 | ₩14,325 | +4.28% | 1300.4만 |
|---|
| 2026.03.16 | ₩13,630 | ₩13,978 | ₩13,363 | ₩13,550 | -0.59% | 952만 |
|---|
| 2026.03.13 | ₩13,002 | ₩13,884 | ₩12,829 | ₩13,751 | +5.76% | 1689.3만 |
|---|
| 2026.03.12 | ₩13,270 | ₩13,296 | ₩12,949 | ₩13,163 | -0.81% | 966만 |
|---|
| 2026.03.11 | ₩12,615 | ₩13,243 | ₩12,468 | ₩13,123 | +4.03% | 1245.1만 |
|---|
| 2026.03.10 | ₩12,254 | ₩13,082 | ₩12,147 | ₩12,695 | +3.60% | 1378.9만 |
|---|
| 2026.03.09 | ₩12,000 | ₩12,935 | ₩11,786 | ₩12,388 | +3.23% | 1803.3만 |
|---|
| 2026.03.06 | ₩11,907 | ₩12,120 | ₩11,639 | ₩11,987 | +0.67% | 1162.9만 |
|---|
| 2026.03.05 | ₩11,907 | ₩11,987 | ₩11,653 | ₩11,813 | -0.79% | 1147.8만 |
|---|
| 2026.03.04 | ₩11,586 | ₩12,067 | ₩11,586 | ₩11,853 | +2.31% | 895.4만 |
|---|
| 2026.03.03 | ₩11,746 | ₩12,027 | ₩11,639 | ₩11,800 | +0.46% | 1368.2만 |
|---|
| 2026.03.02 | ₩11,960 | ₩11,960 | ₩11,332 | ₩11,786 | -1.45% | 1316.8만 |
|---|
| 2026.02.27 | ₩11,399 | ₩11,492 | ₩11,118 | ₩11,372 | -0.23% | 622.4만 |
|---|
| 2026.02.26 | ₩10,944 | ₩11,425 | ₩10,864 | ₩11,238 | +2.69% | 853.4만 |
|---|
| 2026.02.25 | ₩11,145 | ₩11,252 | ₩10,797 | ₩11,145 | 0.00% | 746.1만 |
|---|
| 2026.02.24 | ₩11,265 | ₩11,345 | ₩10,878 | ₩11,118 | -1.30% | 832.2만 |
|---|
| 2026.02.23 | ₩11,185 | ₩11,345 | ₩10,891 | ₩11,172 | -0.12% | 989.4만 |
|---|
| 2026.02.20 | ₩11,131 | ₩11,278 | ₩10,944 | ₩11,238 | +0.96% | 730.8만 |
|---|
| 2026.02.19 | ₩11,025 | ₩11,372 | ₩11,011 | ₩11,359 | +3.03% | 1106.7만 |
|---|
| 2026.02.18 | ₩10,771 | ₩10,998 | ₩10,677 | ₩10,918 | +1.36% | 1140.5만 |
|---|
| 2026.02.17 | ₩10,824 | ₩10,931 | ₩10,330 | ₩10,584 | -2.22% | 1064만 |
|---|
| 2026.02.13 | ₩10,851 | ₩11,078 | ₩10,690 | ₩10,824 | -0.25% | 1220.5만 |
|---|
| 2026.02.12 | ₩11,359 | ₩11,425 | ₩10,570 | ₩10,878 | -4.24% | 1050.4만 |
|---|
| 2026.02.11 | ₩11,278 | ₩11,693 | ₩11,265 | ₩11,452 | +1.54% | 1239.6만 |
|---|
| 2026.02.10 | ₩11,599 | ₩11,613 | ₩11,011 | ₩11,051 | -4.72% | 889.2만 |
|---|
| 2026.02.09 | ₩11,639 | ₩11,907 | ₩11,399 | ₩11,626 | -0.11% | 890.6만 |
|---|
| 2026.02.06 | ₩10,931 | ₩11,613 | ₩10,878 | ₩11,572 | +5.87% | 1148.7만 |
|---|
| 2026.02.05 | ₩10,811 | ₩11,225 | ₩10,677 | ₩10,918 | +0.99% | 2268.5만 |
|---|
| 2026.02.04 | ₩10,477 | ₩10,690 | ₩10,330 | ₩10,624 | +1.40% | 1399.6만 |
|---|
| 2026.02.03 | ₩10,290 | ₩10,450 | ₩10,156 | ₩10,437 | +1.43% | 1065만 |
|---|
| 2026.02.02 | ₩9,715 | ₩10,303 | ₩9,635 | ₩10,143 | +4.40% | 935.7만 |
|---|
| 2026.01.30 | ₩9,956 | ₩10,129 | ₩9,795 | ₩10,062 | +1.07% | 903.9만 |
|---|
| 2026.01.29 | ₩10,263 | ₩10,490 | ₩10,062 | ₩10,076 | -1.82% | 1142.2만 |
|---|
| 2026.01.28 | ₩10,036 | ₩10,156 | ₩9,568 | ₩9,795 | -2.40% | 1083만 |
|---|
| 2026.01.27 | ₩9,915 | ₩10,049 | ₩9,835 | ₩9,942 | +0.27% | 749만 |
|---|
| 2026.01.26 | ₩9,929 | ₩9,982 | ₩9,782 | ₩9,822 | -1.08% | 725.3만 |
|---|
| 2026.01.23 | ₩10,062 | ₩10,303 | ₩9,742 | ₩9,755 | -3.05% | 946.6만 |
|---|
| 2026.01.22 | ₩9,795 | ₩10,036 | ₩9,768 | ₩9,875 | +0.82% | 1156.6만 |
|---|
| 2026.01.21 | ₩9,755 | ₩10,009 | ₩9,688 | ₩9,835 | +0.82% | 1591.4만 |
|---|
| 2026.01.20 | ₩9,488 | ₩9,662 | ₩9,354 | ₩9,474 | -0.14% | 850.5만 |
|---|
| 2026.01.16 | ₩9,581 | ₩9,662 | ₩9,354 | ₩9,555 | -0.28% | 1054만 |
|---|
| 2026.01.15 | ₩9,434 | ₩9,595 | ₩9,354 | ₩9,501 | +0.71% | 708.8만 |
|---|
| 2026.01.14 | ₩9,688 | ₩9,969 | ₩9,501 | ₩9,528 | -1.66% | 1324.9만 |
|---|
| 2026.01.13 | ₩9,180 | ₩9,581 | ₩9,140 | ₩9,555 | +4.08% | 1362.3만 |
|---|
| 2026.01.12 | ₩9,087 | ₩9,287 | ₩8,940 | ₩9,020 | -0.74% | 964.2만 |
|---|
| 2026.01.09 | ₩9,394 | ₩9,662 | ₩9,074 | ₩9,100 | -3.13% | 1210.1만 |
|---|
| 2026.01.08 | ₩8,940 | ₩9,555 | ₩8,900 | ₩9,394 | +5.08% | 1856.9만 |
|---|
| 2026.01.07 | ₩8,886 | ₩9,047 | ₩8,726 | ₩8,833 | -0.60% | 1075.6만 |
|---|
| 2026.01.06 | ₩9,127 | ₩9,381 | ₩8,833 | ₩8,873 | -2.78% | 1383.6만 |
|---|
| 2026.01.05 | ₩9,007 | ₩9,207 | ₩8,780 | ₩9,074 | +0.74% | 1618.8만 |
|---|
| 2026.01.02 | ₩8,218 | ₩8,780 | ₩8,125 | ₩8,646 | +5.20% | 1297.2만 |
|---|
| 2025.12.31 | ₩8,138 | ₩8,298 | ₩8,098 | ₩8,165 | +0.33% | 495.7만 |
|---|
| 2025.12.30 | ₩8,004 | ₩8,218 | ₩7,978 | ₩8,125 | +1.50% | 986만 |
|---|
| 2025.12.29 | ₩7,844 | ₩8,004 | ₩7,831 | ₩7,924 | +1.02% | 740만 |
|---|
| 2025.12.26 | ₩7,831 | ₩7,938 | ₩7,711 | ₩7,817 | -0.17% | 535만 |
|---|
| 2025.12.24 | ₩7,911 | ₩7,951 | ₩7,817 | ₩7,898 | -0.17% | 314.1만 |
|---|
| 2025.12.23 | ₩7,938 | ₩8,045 | ₩7,791 | ₩7,884 | -0.67% | 663.6만 |
|---|
| 2025.12.22 | ₩7,858 | ₩8,111 | ₩7,831 | ₩7,871 | +0.17% | 756.9만 |
|---|
| 2025.12.19 | ₩7,711 | ₩7,898 | ₩7,711 | ₩7,791 | +1.04% | 1527.9만 |
|---|
| 2025.12.18 | ₩7,978 | ₩7,978 | ₩7,670 | ₩7,711 | -3.35% | 826.6만 |
|---|
| 2025.12.17 | ₩7,978 | ₩8,018 | ₩7,737 | ₩7,951 | -0.34% | 1121만 |
|---|
| 2025.12.16 | ₩8,245 | ₩8,245 | ₩7,684 | ₩7,871 | -4.54% | 908.2만 |
|---|
| 2025.12.15 | ₩8,312 | ₩8,339 | ₩8,165 | ₩8,312 | 0.00% | 908.6만 |
|---|
| 2025.12.12 | ₩8,499 | ₩8,606 | ₩8,218 | ₩8,298 | -2.36% | 573.3만 |
|---|
| 2025.12.11 | ₩8,486 | ₩8,592 | ₩8,365 | ₩8,486 | 0.00% | 585.7만 |
|---|
| 2025.12.10 | ₩8,151 | ₩8,833 | ₩8,111 | ₩8,633 | +5.90% | 1221.7만 |
|---|
| 2025.12.09 | ₩8,419 | ₩8,552 | ₩8,339 | ₩8,445 | +0.32% | 538.4만 |
|---|
| 2025.12.08 | ₩8,379 | ₩8,512 | ₩8,285 | ₩8,379 | 0.00% | 558.7만 |
|---|
| 2025.12.05 | ₩8,646 | ₩8,806 | ₩8,432 | ₩8,445 | -2.32% | 497.9만 |
|---|
| 2025.12.04 | ₩8,419 | ₩8,726 | ₩8,325 | ₩8,659 | +2.86% | 914.1만 |
|---|
| 2025.12.03 | ₩8,018 | ₩8,445 | ₩7,978 | ₩8,392 | +4.67% | 1148.8만 |
|---|
| 2025.12.02 | ₩7,844 | ₩8,018 | ₩7,604 | ₩7,951 | +1.36% | 1083.4만 |
|---|
| 2025.12.01 | ₩7,644 | ₩7,964 | ₩7,604 | ₩7,844 | +2.62% | 762.5만 |
|---|
| 2025.11.28 | ₩7,617 | ₩7,777 | ₩7,550 | ₩7,764 | +1.93% | 293.7만 |
|---|
| 2025.11.26 | ₩7,590 | ₩7,764 | ₩7,577 | ₩7,590 | 0.00% | 901.4만 |
|---|
| 2025.11.25 | ₩7,390 | ₩7,684 | ₩7,363 | ₩7,630 | +3.25% | 808.9만 |
|---|
| 2025.11.24 | ₩7,296 | ₩7,564 | ₩7,203 | ₩7,470 | +2.38% | 785.7만 |
|---|
| 2025.11.21 | ₩7,189 | ₩7,430 | ₩7,002 | ₩7,390 | +2.79% | 794.8만 |
|---|
| 2025.11.20 | ₩7,657 | ₩7,751 | ₩7,203 | ₩7,229 | -5.58% | 865.7만 |
|---|
| 2025.11.19 | ₩7,510 | ₩7,644 | ₩7,390 | ₩7,510 | 0.00% | 784.6만 |
|---|
| 2025.11.18 | ₩7,617 | ₩7,898 | ₩7,550 | ₩7,737 | +1.58% | 965.1만 |
|---|
| 2025.11.17 | ₩8,031 | ₩8,165 | ₩7,630 | ₩7,737 | -3.66% | 891.8만 |
|---|
| 2025.11.14 | ₩7,817 | ₩8,045 | ₩7,670 | ₩7,991 | +2.22% | 609.6만 |
|---|
| 2025.11.13 | ₩8,018 | ₩8,098 | ₩7,711 | ₩7,817 | -2.50% | 648.8만 |
|---|
| 2025.11.12 | ₩8,405 | ₩8,459 | ₩7,911 | ₩7,978 | -5.09% | 1092.7만 |
|---|
| 2025.11.11 | ₩8,272 | ₩8,766 | ₩8,272 | ₩8,539 | +3.23% | 1116.2만 |
|---|
| 2025.11.10 | ₩8,258 | ₩8,365 | ₩8,125 | ₩8,218 | -0.49% | 709.6만 |
|---|
| 2025.11.07 | ₩8,085 | ₩8,205 | ₩7,858 | ₩8,125 | +0.50% | 731.1만 |
|---|
| 2025.11.06 | ₩8,178 | ₩8,298 | ₩7,911 | ₩8,111 | -0.82% | 667.2만 |
|---|
| 2025.11.05 | ₩8,085 | ₩8,325 | ₩8,004 | ₩8,111 | +0.33% | 696만 |
|---|
| 2025.11.04 | ₩8,258 | ₩8,352 | ₩8,004 | ₩8,031 | -2.75% | 913.1만 |
|---|
| 2025.11.03 | ₩8,405 | ₩8,592 | ₩8,165 | ₩8,552 | +1.75% | 791.9만 |
|---|
| 2025.10.31 | ₩8,459 | ₩8,499 | ₩8,138 | ₩8,379 | -0.95% | 1187만 |
|---|
| 2025.10.30 | ₩8,552 | ₩8,646 | ₩8,405 | ₩8,419 | -1.56% | 888.4만 |
|---|
| 2025.10.29 | ₩8,512 | ₩8,780 | ₩8,445 | ₩8,673 | +1.88% | 1286.1만 |
|---|
| 2025.10.28 | ₩8,659 | ₩8,686 | ₩8,245 | ₩8,365 | -3.40% | 1288만 |
|---|
| 2025.10.27 | ₩9,033 | ₩9,047 | ₩8,699 | ₩8,766 | -2.96% | 1334.1만 |
|---|
| 2025.10.24 | ₩9,314 | ₩9,314 | ₩8,833 | ₩8,860 | -4.88% | 1003.1만 |
|---|
| 2025.10.23 | ₩8,753 | ₩9,060 | ₩8,432 | ₩9,033 | +3.21% | 1587.6만 |
|---|
| 2025.10.22 | ₩8,018 | ₩8,285 | ₩7,991 | ₩8,125 | +1.33% | 1216.2만 |
|---|
| 2025.10.21 | ₩7,858 | ₩8,312 | ₩7,777 | ₩8,058 | +2.55% | 1985.2만 |
|---|
| 2025.10.20 | ₩7,403 | ₩7,737 | ₩7,363 | ₩7,711 | +4.15% | 653.8만 |
|---|
| 2025.10.17 | ₩7,390 | ₩7,577 | ₩7,283 | ₩7,363 | -0.36% | 791.7만 |
|---|
| 2025.10.16 | ₩7,737 | ₩7,791 | ₩7,336 | ₩7,510 | -2.94% | 596.1만 |
|---|
| 2025.10.15 | ₩7,670 | ₩7,844 | ₩7,537 | ₩7,657 | -0.17% | 613.5만 |
|---|
| 2025.10.14 | ₩7,350 | ₩7,644 | ₩7,310 | ₩7,590 | +3.27% | 635.3만 |
|---|
| 2025.10.13 | ₩7,243 | ₩7,590 | ₩7,163 | ₩7,577 | +4.61% | 865.5만 |
|---|
| 2025.10.10 | ₩7,617 | ₩7,697 | ₩7,136 | ₩7,176 | -5.79% | 1103.4만 |
|---|