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 | ₩15,324 | ₩15,565 | ₩15,124 | ₩15,124 | -1.31% | 443.4만 |
| 2026.10.08 | ₩15,418 | ₩15,444 | ₩15,177 | ₩15,351 | -0.43% | 583.5만 |
| 2026.10.07 | ₩15,284 | ₩15,538 | ₩14,843 | ₩15,017 | -1.75% | 504.6만 |
| 2026.10.06 | ₩15,257 | ₩15,458 | ₩14,803 | ₩15,257 | 0.00% | 687.5만 |
| 2026.10.05 | ₩14,936 | ₩15,752 | ₩14,803 | ₩15,444 | +3.40% | 681.6만 |
| 2026.10.02 | ₩14,762 | ₩15,043 | ₩14,696 | ₩14,990 | +1.54% | 653.1만 |
| 2026.10.01 | ₩14,602 | ₩15,177 | ₩14,549 | ₩15,110 | +3.48% | 836.6만 |
| 2026.09.30 | ₩14,254 | ₩14,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,602 |
| +2.44% |
| 891.2만 |
| 2026.09.29 | ₩14,134 | ₩14,281 | ₩13,987 | ₩14,107 | -0.19% | 834.9만 |
|---|
| 2026.09.28 | ₩14,803 | ₩14,883 | ₩14,468 | ₩14,508 | -1.99% | 650.3만 |
|---|
| 2026.09.25 | ₩14,776 | ₩14,936 | ₩14,388 | ₩14,589 | -1.27% | 655.3만 |
|---|
| 2026.09.24 | ₩14,976 | ₩15,204 | ₩14,629 | ₩14,950 | -0.18% | 743.8만 |
|---|
| 2026.09.23 | ₩15,057 | ₩15,083 | ₩14,696 | ₩14,803 | -1.69% | 644.8만 |
|---|
| 2026.09.22 | ₩14,963 | ₩15,391 | ₩14,869 | ₩14,896 | -0.45% | 699.8만 |
|---|
| 2026.09.21 | ₩15,565 | ₩15,565 | ₩15,124 | ₩15,271 | -1.89% | 879.5만 |
|---|
| 2026.09.18 | ₩15,953 | ₩16,033 | ₩15,725 | ₩15,752 | -1.26% | 1748.9만 |
|---|
| 2026.09.17 | ₩16,073 | ₩16,327 | ₩15,859 | ₩16,086 | +0.08% | 839.8만 |
|---|
| 2026.09.16 | ₩16,768 | ₩16,889 | ₩15,805 | ₩16,086 | -4.07% | 897.5만 |
|---|
| 2026.09.15 | ₩16,755 | ₩17,290 | ₩16,728 | ₩16,996 | +1.44% | 751.4만 |
|---|
| 2026.09.14 | ₩17,223 | ₩17,410 | ₩16,461 | ₩16,608 | -3.57% | 863.7만 |
|---|
| 2026.09.11 | ₩17,223 | ₩17,530 | ₩17,049 | ₩17,183 | -0.23% | 793.4만 |
|---|
| 2026.09.10 | ₩17,784 | ₩17,905 | ₩16,929 | ₩17,250 | -3.01% | 683.5만 |
|---|
| 2026.09.09 | ₩17,316 | ₩17,571 | ₩17,036 | ₩17,290 | -0.15% | 775.8만 |
|---|
| 2026.09.08 | ₩17,022 | ₩17,450 | ₩16,889 | ₩16,929 | -0.55% | 781.7만 |
|---|
| 2026.09.04 | ₩16,554 | ₩16,701 | ₩16,354 | ₩16,608 | +0.32% | 658.3만 |
|---|
| 2026.09.03 | ₩17,517 | ₩17,704 | ₩16,688 | ₩16,782 | -4.20% | 593.9만 |
|---|
| 2026.09.02 | ₩16,862 | ₩17,798 | ₩16,862 | ₩17,584 | +4.28% | 1328.8만 |
|---|
| 2026.09.01 | ₩17,062 | ₩17,250 | ₩16,688 | ₩17,103 | +0.24% | 768.6만 |
|---|
| 2026.08.31 | ₩17,250 | ₩17,290 | ₩16,434 | ₩16,902 | -2.02% | 1048.9만 |
|---|
| 2026.08.28 | ₩16,220 | ₩16,701 | ₩16,193 | ₩16,621 | +2.47% | 1008.6만 |
|---|
| 2026.08.27 | ₩15,538 | ₩16,688 | ₩15,538 | ₩16,394 | +5.51% | 1084.1만 |
|---|
| 2026.08.26 | ₩14,990 | ₩15,765 | ₩14,762 | ₩15,712 | +4.82% | 907.2만 |
|---|
| 2026.08.25 | ₩15,418 | ₩15,672 | ₩15,257 | ₩15,404 | -0.09% | 962.5만 |
|---|
| 2026.08.24 | ₩16,220 | ₩16,260 | ₩15,538 | ₩15,859 | -2.23% | 498.6만 |
|---|
| 2026.08.21 | ₩16,487 | ₩16,782 | ₩16,180 | ₩16,501 | +0.08% | 492.6만 |
|---|
| 2026.08.20 | ₩16,367 | ₩16,501 | ₩16,126 | ₩16,287 | -0.49% | 574.2만 |
|---|
| 2026.08.19 | ₩16,367 | ₩16,434 | ₩16,019 | ₩16,126 | -1.47% | 432.4만 |
|---|
| 2026.08.18 | ₩16,675 | ₩16,688 | ₩16,033 | ₩16,220 | -2.73% | 659만 |
|---|
| 2026.08.17 | ₩15,284 | ₩16,340 | ₩15,257 | ₩16,340 | +6.91% | 985.4만 |
|---|
| 2026.08.14 | ₩14,736 | ₩15,271 | ₩14,696 | ₩15,204 | +3.18% | 602.3만 |
|---|
| 2026.08.13 | ₩14,388 | ₩14,816 | ₩14,361 | ₩14,575 | +1.30% | 472만 |
|---|
| 2026.08.12 | ₩14,709 | ₩14,856 | ₩14,495 | ₩14,736 | +0.18% | 542.9만 |
|---|
| 2026.08.11 | ₩14,642 | ₩14,843 | ₩14,508 | ₩14,789 | +1.00% | 609.5만 |
|---|
| 2026.08.10 | ₩13,546 | ₩14,762 | ₩13,546 | ₩14,696 | +8.49% | 960.4만 |
|---|
| 2026.08.07 | ₩13,238 | ₩13,599 | ₩13,078 | ₩13,198 | -0.30% | 544.4만 |
|---|
| 2026.08.06 | ₩13,118 | ₩13,626 | ₩13,024 | ₩13,439 | +2.45% | 954.5만 |
|---|
| 2026.08.05 | ₩13,519 | ₩13,599 | ₩12,730 | ₩12,757 | -5.64% | 853.8만 |
|---|
| 2026.08.04 | ₩13,425 | ₩13,679 | ₩13,305 | ₩13,492 | +0.50% | 1088만 |
|---|
| 2026.08.03 | ₩13,746 | ₩13,907 | ₩13,345 | ₩13,733 | -0.10% | 902.9만 |
|---|
| 2026.07.31 | ₩13,439 | ₩14,067 | ₩13,439 | ₩14,014 | +4.28% | 1303.2만 |
|---|
| 2026.07.30 | ₩12,516 | ₩13,198 | ₩12,315 | ₩13,171 | +5.24% | 1430.8만 |
|---|
| 2026.07.29 | ₩13,038 | ₩13,051 | ₩12,342 | ₩12,476 | -4.31% | 996.7만 |
|---|
| 2026.07.28 | ₩12,610 | ₩12,663 | ₩12,128 | ₩12,262 | -2.76% | 1007.7만 |
|---|
| 2026.07.27 | ₩13,144 | ₩13,412 | ₩12,516 | ₩12,583 | -4.27% | 945.9만 |
|---|
| 2026.07.24 | ₩13,826 | ₩14,174 | ₩13,572 | ₩13,639 | -1.35% | 641.2만 |
|---|
| 2026.07.23 | ₩14,709 | ₩14,749 | ₩13,813 | ₩13,826 | -6.00% | 1388.3만 |
|---|
| 2026.07.22 | ₩14,361 | ₩14,535 | ₩14,121 | ₩14,335 | -0.19% | 840.5만 |
|---|
| 2026.07.21 | ₩13,586 | ₩14,107 | ₩13,372 | ₩14,081 | +3.64% | 1200.6만 |
|---|
| 2026.07.20 | ₩13,265 | ₩13,773 | ₩13,251 | ₩13,506 | +1.81% | 816.1만 |
|---|
| 2026.07.17 | ₩13,118 | ₩13,465 | ₩13,011 | ₩13,399 | +2.14% | 861.6만 |
|---|
| 2026.07.16 | ₩13,144 | ₩13,292 | ₩12,877 | ₩12,890 | -1.93% | 639.7만 |
|---|
| 2026.07.15 | ₩13,345 | ₩13,425 | ₩12,743 | ₩13,158 | -1.40% | 705.9만 |
|---|
| 2026.07.14 | ₩13,385 | ₩13,452 | ₩12,971 | ₩13,185 | -1.50% | 638.3만 |
|---|
| 2026.07.13 | ₩12,864 | ₩13,078 | ₩12,743 | ₩12,944 | +0.62% | 583만 |
|---|
| 2026.07.10 | ₩12,663 | ₩12,717 | ₩12,382 | ₩12,556 | -0.84% | 489.7만 |
|---|
| 2026.07.09 | ₩12,770 | ₩12,864 | ₩12,489 | ₩12,569 | -1.57% | 702.6만 |
|---|
| 2026.07.08 | ₩12,543 | ₩13,131 | ₩12,543 | ₩12,971 | +3.41% | 1537.3만 |
|---|
| 2026.07.07 | ₩11,633 | ₩12,356 | ₩11,593 | ₩12,235 | +5.17% | 1120.5만 |
|---|
| 2026.07.06 | ₩11,660 | ₩12,008 | ₩11,366 | ₩11,446 | -1.83% | 939.2만 |
|---|
| 2026.07.02 | ₩11,607 | ₩11,767 | ₩11,486 | ₩11,580 | -0.23% | 1041.5만 |
|---|
| 2026.07.01 | ₩12,503 | ₩12,503 | ₩11,366 | ₩11,460 | -8.34% | 1546.6만 |
|---|
| 2026.06.30 | ₩12,877 | ₩13,024 | ₩12,208 | ₩12,275 | -4.67% | 1342.7만 |
|---|
| 2026.06.29 | ₩12,797 | ₩12,917 | ₩12,516 | ₩12,770 | -0.21% | 859.9만 |
|---|
| 2026.06.26 | ₩13,011 | ₩13,038 | ₩12,676 | ₩12,824 | -1.44% | 1493.1만 |
|---|
| 2026.06.25 | ₩12,529 | ₩13,211 | ₩12,409 | ₩13,064 | +4.27% | 876.7만 |
|---|
| 2026.06.24 | ₩13,198 | ₩13,198 | ₩12,556 | ₩12,730 | -3.55% | 1633.3만 |
|---|
| 2026.06.23 | ₩13,479 | ₩13,666 | ₩13,399 | ₩13,465 | -0.10% | 464.7만 |
|---|
| 2026.06.22 | ₩13,546 | ₩13,653 | ₩13,144 | ₩13,639 | +0.69% | 859.4만 |
|---|
| 2026.06.18 | ₩13,599 | ₩13,706 | ₩12,997 | ₩13,425 | -1.28% | 1312.2만 |
|---|
| 2026.06.17 | ₩13,867 | ₩14,121 | ₩13,693 | ₩13,773 | -0.68% | 1022.4만 |
|---|
| 2026.06.16 | ₩14,415 | ₩14,535 | ₩13,760 | ₩13,840 | -3.99% | 1264.5만 |
|---|
| 2026.06.15 | ₩14,308 | ₩14,762 | ₩14,121 | ₩14,254 | -0.37% | 1372.8만 |
|---|
| 2026.06.12 | ₩15,124 | ₩15,832 | ₩15,057 | ₩15,364 | +1.59% | 727.8만 |
|---|
| 2026.06.11 | ₩16,233 | ₩16,314 | ₩15,297 | ₩15,364 | -5.35% | 888.4만 |
|---|
| 2026.06.10 | ₩15,698 | ₩16,220 | ₩15,645 | ₩16,073 | +2.39% | 637.1만 |
|---|
| 2026.06.09 | ₩15,899 | ₩15,953 | ₩15,070 | ₩15,498 | -2.52% | 726.2만 |
|---|
| 2026.06.08 | ₩15,685 | ₩16,153 | ₩15,658 | ₩15,912 | +1.45% | 631만 |
|---|
| 2026.06.05 | ₩16,581 | ₩16,581 | ₩15,337 | ₩15,391 | -7.18% | 1035.5만 |
|---|
| 2026.06.04 | ₩15,886 | ₩16,795 | ₩15,725 | ₩16,407 | +3.28% | 1431.3만 |
|---|
| 2026.06.03 | ₩15,872 | ₩16,287 | ₩15,592 | ₩16,060 | +1.18% | 847.6만 |
|---|
| 2026.06.02 | ₩15,418 | ₩15,993 | ₩15,378 | ₩15,685 | +1.73% | 640.1만 |
|---|
| 2026.06.01 | ₩15,337 | ₩15,698 | ₩15,190 | ₩15,418 | +0.52% | 845.1만 |
|---|
| 2026.05.29 | ₩15,164 | ₩15,244 | ₩14,655 | ₩14,990 | -1.15% | 985.5만 |
|---|
| 2026.05.28 | ₩15,658 | ₩15,725 | ₩15,083 | ₩15,110 | -3.50% | 589.7만 |
|---|
| 2026.05.27 | ₩15,819 | ₩15,819 | ₩15,271 | ₩15,351 | -2.96% | 909.4만 |
|---|
| 2026.05.26 | ₩16,140 | ₩16,982 | ₩16,019 | ₩16,207 | +0.41% | 875.7만 |
|---|
| 2026.05.22 | ₩16,554 | ₩16,554 | ₩16,046 | ₩16,461 | -0.57% | 565.2만 |
|---|
| 2026.05.21 | ₩16,795 | ₩16,996 | ₩15,886 | ₩16,327 | -2.79% | 900.4만 |
|---|
| 2026.05.20 | ₩16,996 | ₩17,383 | ₩16,247 | ₩16,421 | -3.38% | 606만 |
|---|
| 2026.05.19 | ₩17,383 | ₩17,423 | ₩16,822 | ₩17,022 | -2.08% | 805.4만 |
|---|
| 2026.05.18 | ₩16,608 | ₩17,490 | ₩16,554 | ₩17,183 | +3.46% | 1012.2만 |
|---|
| 2026.05.15 | ₩16,207 | ₩16,621 | ₩16,126 | ₩16,608 | +2.48% | 648.9만 |
|---|
| 2026.05.14 | ₩16,100 | ₩16,421 | ₩15,993 | ₩16,207 | +0.66% | 617.7만 |
|---|
| 2026.05.13 | ₩16,220 | ₩16,340 | ₩15,712 | ₩16,046 | -1.07% | 560.7만 |
|---|
| 2026.05.12 | ₩16,046 | ₩16,314 | ₩15,792 | ₩16,126 | +0.50% | 582.1만 |
|---|
| 2026.05.11 | ₩15,618 | ₩16,033 | ₩15,418 | ₩15,859 | +1.54% | 519만 |
|---|
| 2026.05.08 | ₩15,244 | ₩15,605 | ₩15,070 | ₩15,271 | +0.18% | 532.8만 |
|---|
| 2026.05.07 | ₩15,485 | ₩15,498 | ₩14,816 | ₩15,257 | -1.47% | 652.1만 |
|---|
| 2026.05.06 | ₩15,444 | ₩16,180 | ₩15,378 | ₩15,485 | +0.26% | 1124.9만 |
|---|
| 2026.05.05 | ₩16,193 | ₩16,875 | ₩16,046 | ₩16,594 | +2.48% | 704.4만 |
|---|
| 2026.05.04 | ₩16,180 | ₩16,447 | ₩15,752 | ₩16,434 | +1.57% | 701.6만 |
|---|
| 2026.05.01 | ₩16,247 | ₩16,300 | ₩15,605 | ₩16,033 | -1.32% | 1143.3만 |
|---|
| 2026.04.30 | ₩16,086 | ₩16,608 | ₩15,939 | ₩16,340 | +1.58% | 934.4만 |
|---|
| 2026.04.29 | ₩16,046 | ₩16,581 | ₩15,993 | ₩16,514 | +2.92% | 752.3만 |
|---|
| 2026.04.28 | ₩15,779 | ₩15,953 | ₩15,485 | ₩15,805 | +0.17% | 763.1만 |
|---|
| 2026.04.27 | ₩15,404 | ₩15,698 | ₩15,164 | ₩15,324 | -0.52% | 1015.3만 |
|---|
| 2026.04.24 | ₩14,883 | ₩15,404 | ₩14,749 | ₩15,150 | +1.80% | 800만 |
|---|
| 2026.04.23 | ₩13,425 | ₩15,177 | ₩13,372 | ₩14,896 | +10.96% | 1839.3만 |
|---|
| 2026.04.22 | ₩14,254 | ₩14,602 | ₩14,107 | ₩14,455 | +1.41% | 1222.1만 |
|---|
| 2026.04.21 | ₩13,318 | ₩14,147 | ₩13,292 | ₩14,121 | +6.02% | 1170.4만 |
|---|
| 2026.04.20 | ₩13,118 | ₩13,251 | ₩12,690 | ₩13,064 | -0.41% | 804.5만 |
|---|
| 2026.04.17 | ₩13,104 | ₩13,118 | ₩12,262 | ₩12,596 | -3.88% | 1549.3만 |
|---|
| 2026.04.16 | ₩13,278 | ₩13,974 | ₩13,278 | ₩13,920 | +4.83% | 856.3만 |
|---|
| 2026.04.15 | ₩13,198 | ₩13,532 | ₩13,051 | ₩13,265 | +0.51% | 906.6만 |
|---|
| 2026.04.14 | ₩13,880 | ₩13,880 | ₩13,131 | ₩13,211 | -4.82% | 1212.5만 |
|---|
| 2026.04.13 | ₩13,693 | ₩14,308 | ₩13,693 | ₩14,121 | +3.13% | 1229.5만 |
|---|
| 2026.04.10 | ₩13,452 | ₩13,666 | ₩13,358 | ₩13,439 | -0.10% | 908.9만 |
|---|
| 2026.04.09 | ₩13,987 | ₩14,281 | ₩13,439 | ₩13,559 | -3.06% | 969.7만 |
|---|
| 2026.04.08 | ₩13,292 | ₩13,907 | ₩12,516 | ₩13,813 | +3.92% | 2264.5만 |
|---|
| 2026.04.07 | ₩14,308 | ₩15,017 | ₩14,294 | ₩15,017 | +4.95% | 1131만 |
|---|
| 2026.04.06 | ₩14,174 | ₩14,335 | ₩14,081 | ₩14,161 | -0.09% | 454만 |
|---|
| 2026.04.02 | ₩14,388 | ₩14,602 | ₩13,987 | ₩14,187 | -1.39% | 808.2만 |
|---|
| 2026.04.01 | ₩14,040 | ₩14,375 | ₩13,599 | ₩13,840 | -1.43% | 1054.5만 |
|---|
| 2026.03.31 | ₩14,816 | ₩15,110 | ₩14,067 | ₩14,482 | -2.26% | 1424.2만 |
|---|
| 2026.03.30 | ₩15,511 | ₩15,712 | ₩14,722 | ₩14,776 | -4.74% | 1116.7만 |
|---|
| 2026.03.27 | ₩15,043 | ₩15,485 | ₩15,003 | ₩15,190 | +0.98% | 1105.7만 |
|---|
| 2026.03.26 | ₩14,642 | ₩15,177 | ₩14,629 | ₩15,057 | +2.83% | 666.6만 |
|---|
| 2026.03.25 | ₩14,335 | ₩14,722 | ₩14,321 | ₩14,615 | +1.96% | 866.8만 |
|---|
| 2026.03.24 | ₩14,495 | ₩14,896 | ₩14,455 | ₩14,562 | +0.46% | 740.9만 |
|---|
| 2026.03.23 | ₩13,867 | ₩14,575 | ₩13,867 | ₩14,335 | +3.38% | 1474.8만 |
|---|
| 2026.03.20 | ₩14,428 | ₩14,642 | ₩14,228 | ₩14,589 | +1.11% | 1417.9만 |
|---|
| 2026.03.19 | ₩14,335 | ₩14,829 | ₩14,241 | ₩14,335 | 0.00% | 902.8만 |
|---|
| 2026.03.18 | ₩14,415 | ₩14,535 | ₩14,000 | ₩14,361 | -0.37% | 1145.9만 |
|---|
| 2026.03.17 | ₩13,746 | ₩14,415 | ₩13,706 | ₩14,335 | +4.28% | 1300.4만 |
|---|
| 2026.03.16 | ₩13,639 | ₩13,987 | ₩13,372 | ₩13,559 | -0.59% | 952만 |
|---|
| 2026.03.13 | ₩13,011 | ₩13,893 | ₩12,837 | ₩13,760 | +5.76% | 1689.3만 |
|---|
| 2026.03.12 | ₩13,278 | ₩13,305 | ₩12,957 | ₩13,171 | -0.81% | 966만 |
|---|
| 2026.03.11 | ₩12,623 | ₩13,251 | ₩12,476 | ₩13,131 | +4.03% | 1245.1만 |
|---|
| 2026.03.10 | ₩12,262 | ₩13,091 | ₩12,155 | ₩12,703 | +3.60% | 1378.9만 |
|---|
| 2026.03.09 | ₩12,008 | ₩12,944 | ₩11,794 | ₩12,396 | +3.23% | 1803.3만 |
|---|
| 2026.03.06 | ₩11,914 | ₩12,128 | ₩11,647 | ₩11,995 | +0.67% | 1162.9만 |
|---|
| 2026.03.05 | ₩11,914 | ₩11,995 | ₩11,660 | ₩11,821 | -0.79% | 1147.8만 |
|---|
| 2026.03.04 | ₩11,593 | ₩12,075 | ₩11,593 | ₩11,861 | +2.31% | 895.4만 |
|---|
| 2026.03.03 | ₩11,754 | ₩12,035 | ₩11,647 | ₩11,807 | +0.46% | 1368.2만 |
|---|
| 2026.03.02 | ₩11,968 | ₩11,968 | ₩11,339 | ₩11,794 | -1.45% | 1316.8만 |
|---|
| 2026.02.27 | ₩11,406 | ₩11,500 | ₩11,125 | ₩11,379 | -0.23% | 622.4만 |
|---|
| 2026.02.26 | ₩10,952 | ₩11,433 | ₩10,871 | ₩11,246 | +2.69% | 853.4만 |
|---|
| 2026.02.25 | ₩11,152 | ₩11,259 | ₩10,804 | ₩11,152 | 0.00% | 746.1만 |
|---|
| 2026.02.24 | ₩11,272 | ₩11,353 | ₩10,885 | ₩11,125 | -1.30% | 832.2만 |
|---|
| 2026.02.23 | ₩11,192 | ₩11,353 | ₩10,898 | ₩11,179 | -0.12% | 989.4만 |
|---|
| 2026.02.20 | ₩11,139 | ₩11,286 | ₩10,952 | ₩11,246 | +0.96% | 730.8만 |
|---|
| 2026.02.19 | ₩11,032 | ₩11,379 | ₩11,018 | ₩11,366 | +3.03% | 1106.7만 |
|---|
| 2026.02.18 | ₩10,778 | ₩11,005 | ₩10,684 | ₩10,925 | +1.36% | 1140.5만 |
|---|
| 2026.02.17 | ₩10,831 | ₩10,938 | ₩10,336 | ₩10,590 | -2.22% | 1064만 |
|---|
| 2026.02.13 | ₩10,858 | ₩11,085 | ₩10,697 | ₩10,831 | -0.25% | 1220.5만 |
|---|
| 2026.02.12 | ₩11,366 | ₩11,433 | ₩10,577 | ₩10,885 | -4.24% | 1050.4만 |
|---|
| 2026.02.11 | ₩11,286 | ₩11,700 | ₩11,272 | ₩11,460 | +1.54% | 1239.6만 |
|---|
| 2026.02.10 | ₩11,607 | ₩11,620 | ₩11,018 | ₩11,058 | -4.72% | 889.2만 |
|---|
| 2026.02.09 | ₩11,647 | ₩11,914 | ₩11,406 | ₩11,633 | -0.11% | 890.6만 |
|---|
| 2026.02.06 | ₩10,938 | ₩11,620 | ₩10,885 | ₩11,580 | +5.87% | 1148.7만 |
|---|
| 2026.02.05 | ₩10,818 | ₩11,232 | ₩10,684 | ₩10,925 | +0.99% | 2268.5만 |
|---|
| 2026.02.04 | ₩10,483 | ₩10,697 | ₩10,336 | ₩10,631 | +1.40% | 1399.6만 |
|---|
| 2026.02.03 | ₩10,296 | ₩10,457 | ₩10,163 | ₩10,443 | +1.43% | 1065만 |
|---|
| 2026.02.02 | ₩9,721 | ₩10,310 | ₩9,641 | ₩10,149 | +4.40% | 935.7만 |
|---|
| 2026.01.30 | ₩9,962 | ₩10,136 | ₩9,802 | ₩10,069 | +1.07% | 903.9만 |
|---|
| 2026.01.29 | ₩10,270 | ₩10,497 | ₩10,069 | ₩10,082 | -1.82% | 1142.2만 |
|---|
| 2026.01.28 | ₩10,042 | ₩10,163 | ₩9,574 | ₩9,802 | -2.40% | 1083만 |
|---|
| 2026.01.27 | ₩9,922 | ₩10,056 | ₩9,842 | ₩9,949 | +0.27% | 749만 |
|---|
| 2026.01.26 | ₩9,935 | ₩9,989 | ₩9,788 | ₩9,828 | -1.08% | 725.3만 |
|---|
| 2026.01.23 | ₩10,069 | ₩10,310 | ₩9,748 | ₩9,761 | -3.05% | 946.6만 |
|---|
| 2026.01.22 | ₩9,802 | ₩10,042 | ₩9,775 | ₩9,882 | +0.82% | 1156.6만 |
|---|
| 2026.01.21 | ₩9,761 | ₩10,015 | ₩9,695 | ₩9,842 | +0.82% | 1591.4만 |
|---|
| 2026.01.20 | ₩9,494 | ₩9,668 | ₩9,360 | ₩9,481 | -0.14% | 850.5만 |
|---|
| 2026.01.16 | ₩9,588 | ₩9,668 | ₩9,360 | ₩9,561 | -0.28% | 1054만 |
|---|
| 2026.01.15 | ₩9,440 | ₩9,601 | ₩9,360 | ₩9,507 | +0.71% | 708.8만 |
|---|
| 2026.01.14 | ₩9,695 | ₩9,975 | ₩9,507 | ₩9,534 | -1.66% | 1324.9만 |
|---|
| 2026.01.13 | ₩9,186 | ₩9,588 | ₩9,146 | ₩9,561 | +4.08% | 1362.3만 |
|---|
| 2026.01.12 | ₩9,093 | ₩9,293 | ₩8,946 | ₩9,026 | -0.74% | 964.2만 |
|---|
| 2026.01.09 | ₩9,400 | ₩9,668 | ₩9,079 | ₩9,106 | -3.13% | 1210.1만 |
|---|
| 2026.01.08 | ₩8,946 | ₩9,561 | ₩8,906 | ₩9,400 | +5.08% | 1856.9만 |
|---|
| 2026.01.07 | ₩8,892 | ₩9,053 | ₩8,732 | ₩8,839 | -0.60% | 1075.6만 |
|---|
| 2026.01.06 | ₩9,133 | ₩9,387 | ₩8,839 | ₩8,879 | -2.78% | 1383.6만 |
|---|
| 2026.01.05 | ₩9,013 | ₩9,213 | ₩8,785 | ₩9,079 | +0.74% | 1618.8만 |
|---|
| 2026.01.02 | ₩8,224 | ₩8,785 | ₩8,130 | ₩8,652 | +5.20% | 1297.2만 |
|---|
| 2025.12.31 | ₩8,143 | ₩8,304 | ₩8,103 | ₩8,170 | +0.33% | 495.7만 |
|---|
| 2025.12.30 | ₩8,010 | ₩8,224 | ₩7,983 | ₩8,130 | +1.50% | 986만 |
|---|
| 2025.12.29 | ₩7,849 | ₩8,010 | ₩7,836 | ₩7,929 | +1.02% | 740만 |
|---|
| 2025.12.26 | ₩7,836 | ₩7,943 | ₩7,716 | ₩7,823 | -0.17% | 535만 |
|---|
| 2025.12.24 | ₩7,916 | ₩7,956 | ₩7,823 | ₩7,903 | -0.17% | 314.1만 |
|---|
| 2025.12.23 | ₩7,943 | ₩8,050 | ₩7,796 | ₩7,889 | -0.67% | 663.6만 |
|---|
| 2025.12.22 | ₩7,863 | ₩8,117 | ₩7,836 | ₩7,876 | +0.17% | 756.9만 |
|---|
| 2025.12.19 | ₩7,716 | ₩7,903 | ₩7,716 | ₩7,796 | +1.04% | 1527.9만 |
|---|
| 2025.12.18 | ₩7,983 | ₩7,983 | ₩7,675 | ₩7,716 | -3.35% | 826.6만 |
|---|
| 2025.12.17 | ₩7,983 | ₩8,023 | ₩7,742 | ₩7,956 | -0.34% | 1121만 |
|---|
| 2025.12.16 | ₩8,250 | ₩8,250 | ₩7,689 | ₩7,876 | -4.54% | 908.2만 |
|---|
| 2025.12.15 | ₩8,317 | ₩8,344 | ₩8,170 | ₩8,317 | 0.00% | 908.6만 |
|---|
| 2025.12.12 | ₩8,504 | ₩8,611 | ₩8,224 | ₩8,304 | -2.36% | 573.3만 |
|---|
| 2025.12.11 | ₩8,491 | ₩8,598 | ₩8,371 | ₩8,491 | 0.00% | 585.7만 |
|---|
| 2025.12.10 | ₩8,157 | ₩8,839 | ₩8,117 | ₩8,638 | +5.90% | 1221.7만 |
|---|
| 2025.12.09 | ₩8,424 | ₩8,558 | ₩8,344 | ₩8,451 | +0.32% | 538.4만 |
|---|
| 2025.12.08 | ₩8,384 | ₩8,518 | ₩8,291 | ₩8,384 | 0.00% | 558.7만 |
|---|
| 2025.12.05 | ₩8,652 | ₩8,812 | ₩8,438 | ₩8,451 | -2.32% | 497.9만 |
|---|
| 2025.12.04 | ₩8,424 | ₩8,732 | ₩8,331 | ₩8,665 | +2.86% | 914.1만 |
|---|
| 2025.12.03 | ₩8,023 | ₩8,451 | ₩7,983 | ₩8,397 | +4.67% | 1148.8만 |
|---|
| 2025.12.02 | ₩7,849 | ₩8,023 | ₩7,609 | ₩7,956 | +1.36% | 1083.4만 |
|---|
| 2025.12.01 | ₩7,649 | ₩7,970 | ₩7,609 | ₩7,849 | +2.62% | 762.5만 |
|---|
| 2025.11.28 | ₩7,622 | ₩7,782 | ₩7,555 | ₩7,769 | +1.93% | 293.7만 |
|---|
| 2025.11.26 | ₩7,595 | ₩7,769 | ₩7,582 | ₩7,595 | 0.00% | 901.4만 |
|---|
| 2025.11.25 | ₩7,395 | ₩7,689 | ₩7,368 | ₩7,635 | +3.25% | 808.9만 |
|---|
| 2025.11.24 | ₩7,301 | ₩7,568 | ₩7,207 | ₩7,475 | +2.38% | 785.7만 |
|---|
| 2025.11.21 | ₩7,194 | ₩7,435 | ₩7,007 | ₩7,395 | +2.79% | 794.8만 |
|---|
| 2025.11.20 | ₩7,662 | ₩7,756 | ₩7,207 | ₩7,234 | -5.58% | 865.7만 |
|---|
| 2025.11.19 | ₩7,515 | ₩7,649 | ₩7,395 | ₩7,515 | 0.00% | 784.6만 |
|---|
| 2025.11.18 | ₩7,622 | ₩7,903 | ₩7,555 | ₩7,742 | +1.58% | 965.1만 |
|---|
| 2025.11.17 | ₩8,036 | ₩8,170 | ₩7,635 | ₩7,742 | -3.66% | 891.8만 |
|---|
| 2025.11.14 | ₩7,823 | ₩8,050 | ₩7,675 | ₩7,996 | +2.22% | 609.6만 |
|---|
| 2025.11.13 | ₩8,023 | ₩8,103 | ₩7,716 | ₩7,823 | -2.50% | 648.8만 |
|---|
| 2025.11.12 | ₩8,411 | ₩8,464 | ₩7,916 | ₩7,983 | -5.09% | 1092.7만 |
|---|
| 2025.11.11 | ₩8,277 | ₩8,772 | ₩8,277 | ₩8,545 | +3.23% | 1116.2만 |
|---|
| 2025.11.10 | ₩8,264 | ₩8,371 | ₩8,130 | ₩8,224 | -0.49% | 709.6만 |
|---|
| 2025.11.07 | ₩8,090 | ₩8,210 | ₩7,863 | ₩8,130 | +0.50% | 731.1만 |
|---|
| 2025.11.06 | ₩8,184 | ₩8,304 | ₩7,916 | ₩8,117 | -0.82% | 667.2만 |
|---|
| 2025.11.05 | ₩8,090 | ₩8,331 | ₩8,010 | ₩8,117 | +0.33% | 696만 |
|---|
| 2025.11.04 | ₩8,264 | ₩8,357 | ₩8,010 | ₩8,036 | -2.75% | 913.1만 |
|---|
| 2025.11.03 | ₩8,411 | ₩8,598 | ₩8,170 | ₩8,558 | +1.75% | 791.9만 |
|---|
| 2025.10.31 | ₩8,464 | ₩8,504 | ₩8,143 | ₩8,384 | -0.95% | 1187만 |
|---|
| 2025.10.30 | ₩8,558 | ₩8,652 | ₩8,411 | ₩8,424 | -1.56% | 888.4만 |
|---|
| 2025.10.29 | ₩8,518 | ₩8,785 | ₩8,451 | ₩8,678 | +1.88% | 1286.1만 |
|---|
| 2025.10.28 | ₩8,665 | ₩8,692 | ₩8,250 | ₩8,371 | -3.40% | 1288만 |
|---|
| 2025.10.27 | ₩9,039 | ₩9,053 | ₩8,705 | ₩8,772 | -2.96% | 1334.1만 |
|---|
| 2025.10.24 | ₩9,320 | ₩9,320 | ₩8,839 | ₩8,866 | -4.88% | 1003.1만 |
|---|
| 2025.10.23 | ₩8,759 | ₩9,066 | ₩8,438 | ₩9,039 | +3.21% | 1587.6만 |
|---|
| 2025.10.22 | ₩8,023 | ₩8,291 | ₩7,996 | ₩8,130 | +1.33% | 1216.2만 |
|---|
| 2025.10.21 | ₩7,863 | ₩8,317 | ₩7,782 | ₩8,063 | +2.55% | 1985.2만 |
|---|
| 2025.10.20 | ₩7,408 | ₩7,742 | ₩7,368 | ₩7,716 | +4.15% | 653.8만 |
|---|
| 2025.10.17 | ₩7,395 | ₩7,582 | ₩7,288 | ₩7,368 | -0.36% | 791.7만 |
|---|
| 2025.10.16 | ₩7,742 | ₩7,796 | ₩7,341 | ₩7,515 | -2.94% | 596.1만 |
|---|
| 2025.10.15 | ₩7,675 | ₩7,849 | ₩7,542 | ₩7,662 | -0.17% | 613.5만 |
|---|
| 2025.10.14 | ₩7,354 | ₩7,649 | ₩7,314 | ₩7,595 | +3.27% | 635.3만 |
|---|
| 2025.10.13 | ₩7,248 | ₩7,595 | ₩7,167 | ₩7,582 | +4.61% | 865.5만 |
|---|
| 2025.10.10 | ₩7,622 | ₩7,702 | ₩7,141 | ₩7,181 | -5.79% | 1103.4만 |
|---|