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 | ₩15,307 | ₩15,547 | ₩15,107 | ₩15,107 | -1.31% | 443.4만 |
| 2026.10.08 | ₩15,400 | ₩15,427 | ₩15,160 | ₩15,334 | -0.43% | 583.5만 |
| 2026.10.07 | ₩15,267 | ₩15,521 | ₩14,826 | ₩15,000 | -1.75% | 504.6만 |
| 2026.10.06 | ₩15,240 | ₩15,440 | ₩14,786 | ₩15,240 | 0.00% | 687.5만 |
| 2026.10.05 | ₩14,920 | ₩15,734 | ₩14,786 | ₩15,427 | +3.40% | 681.6만 |
| 2026.10.02 | ₩14,746 | ₩15,026 | ₩14,679 | ₩14,973 | +1.54% | 653.1만 |
| 2026.10.01 | ₩14,586 | ₩15,160 | ₩14,532 | ₩15,093 | +3.48% | 836.6만 |
| 2026.09.30 | ₩14,238 | ₩14,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,586 |
| +2.44% |
| 891.2만 |
| 2026.09.29 | ₩14,118 | ₩14,265 | ₩13,971 | ₩14,091 | -0.19% | 834.9만 |
|---|
| 2026.09.28 | ₩14,786 | ₩14,866 | ₩14,452 | ₩14,492 | -1.99% | 650.3만 |
|---|
| 2026.09.25 | ₩14,759 | ₩14,920 | ₩14,372 | ₩14,572 | -1.27% | 655.3만 |
|---|
| 2026.09.24 | ₩14,960 | ₩15,187 | ₩14,612 | ₩14,933 | -0.18% | 743.8만 |
|---|
| 2026.09.23 | ₩15,040 | ₩15,066 | ₩14,679 | ₩14,786 | -1.69% | 644.8만 |
|---|
| 2026.09.22 | ₩14,946 | ₩15,374 | ₩14,853 | ₩14,879 | -0.45% | 699.8만 |
|---|
| 2026.09.21 | ₩15,547 | ₩15,547 | ₩15,107 | ₩15,253 | -1.89% | 879.5만 |
|---|
| 2026.09.18 | ₩15,935 | ₩16,015 | ₩15,708 | ₩15,734 | -1.26% | 1748.9만 |
|---|
| 2026.09.17 | ₩16,055 | ₩16,309 | ₩15,841 | ₩16,068 | +0.08% | 839.8만 |
|---|
| 2026.09.16 | ₩16,749 | ₩16,870 | ₩15,788 | ₩16,068 | -4.07% | 897.5만 |
|---|
| 2026.09.15 | ₩16,736 | ₩17,270 | ₩16,709 | ₩16,976 | +1.44% | 751.4만 |
|---|
| 2026.09.14 | ₩17,204 | ₩17,391 | ₩16,442 | ₩16,589 | -3.57% | 863.7만 |
|---|
| 2026.09.11 | ₩17,204 | ₩17,511 | ₩17,030 | ₩17,163 | -0.23% | 793.4만 |
|---|
| 2026.09.10 | ₩17,765 | ₩17,885 | ₩16,910 | ₩17,230 | -3.01% | 683.5만 |
|---|
| 2026.09.09 | ₩17,297 | ₩17,551 | ₩17,017 | ₩17,270 | -0.15% | 775.8만 |
|---|
| 2026.09.08 | ₩17,003 | ₩17,431 | ₩16,870 | ₩16,910 | -0.55% | 781.7만 |
|---|
| 2026.09.04 | ₩16,536 | ₩16,683 | ₩16,335 | ₩16,589 | +0.32% | 658.3만 |
|---|
| 2026.09.03 | ₩17,497 | ₩17,684 | ₩16,669 | ₩16,763 | -4.20% | 593.9만 |
|---|
| 2026.09.02 | ₩16,843 | ₩17,778 | ₩16,843 | ₩17,564 | +4.28% | 1328.8만 |
|---|
| 2026.09.01 | ₩17,043 | ₩17,230 | ₩16,669 | ₩17,083 | +0.24% | 768.6만 |
|---|
| 2026.08.31 | ₩17,230 | ₩17,270 | ₩16,416 | ₩16,883 | -2.02% | 1048.9만 |
|---|
| 2026.08.28 | ₩16,202 | ₩16,683 | ₩16,175 | ₩16,603 | +2.47% | 1008.6만 |
|---|
| 2026.08.27 | ₩15,521 | ₩16,669 | ₩15,521 | ₩16,375 | +5.51% | 1084.1만 |
|---|
| 2026.08.26 | ₩14,973 | ₩15,748 | ₩14,746 | ₩15,694 | +4.82% | 907.2만 |
|---|
| 2026.08.25 | ₩15,400 | ₩15,654 | ₩15,240 | ₩15,387 | -0.09% | 962.5만 |
|---|
| 2026.08.24 | ₩16,202 | ₩16,242 | ₩15,521 | ₩15,841 | -2.23% | 498.6만 |
|---|
| 2026.08.21 | ₩16,469 | ₩16,763 | ₩16,162 | ₩16,482 | +0.08% | 492.6만 |
|---|
| 2026.08.20 | ₩16,349 | ₩16,482 | ₩16,108 | ₩16,269 | -0.49% | 574.2만 |
|---|
| 2026.08.19 | ₩16,349 | ₩16,416 | ₩16,001 | ₩16,108 | -1.47% | 432.4만 |
|---|
| 2026.08.18 | ₩16,656 | ₩16,669 | ₩16,015 | ₩16,202 | -2.73% | 659만 |
|---|
| 2026.08.17 | ₩15,267 | ₩16,322 | ₩15,240 | ₩16,322 | +6.91% | 985.4만 |
|---|
| 2026.08.14 | ₩14,719 | ₩15,253 | ₩14,679 | ₩15,187 | +3.18% | 602.3만 |
|---|
| 2026.08.13 | ₩14,372 | ₩14,799 | ₩14,345 | ₩14,559 | +1.30% | 472만 |
|---|
| 2026.08.12 | ₩14,692 | ₩14,839 | ₩14,479 | ₩14,719 | +0.18% | 542.9만 |
|---|
| 2026.08.11 | ₩14,626 | ₩14,826 | ₩14,492 | ₩14,773 | +1.00% | 609.5만 |
|---|
| 2026.08.10 | ₩13,530 | ₩14,746 | ₩13,530 | ₩14,679 | +8.49% | 960.4만 |
|---|
| 2026.08.07 | ₩13,223 | ₩13,584 | ₩13,063 | ₩13,183 | -0.30% | 544.4만 |
|---|
| 2026.08.06 | ₩13,103 | ₩13,611 | ₩13,010 | ₩13,424 | +2.45% | 954.5만 |
|---|
| 2026.08.05 | ₩13,504 | ₩13,584 | ₩12,716 | ₩12,742 | -5.64% | 853.8만 |
|---|
| 2026.08.04 | ₩13,410 | ₩13,664 | ₩13,290 | ₩13,477 | +0.50% | 1088만 |
|---|
| 2026.08.03 | ₩13,731 | ₩13,891 | ₩13,330 | ₩13,717 | -0.10% | 902.9만 |
|---|
| 2026.07.31 | ₩13,424 | ₩14,051 | ₩13,424 | ₩13,998 | +4.28% | 1303.2만 |
|---|
| 2026.07.30 | ₩12,502 | ₩13,183 | ₩12,302 | ₩13,156 | +5.24% | 1430.8만 |
|---|
| 2026.07.29 | ₩13,023 | ₩13,036 | ₩12,328 | ₩12,462 | -4.31% | 996.7만 |
|---|
| 2026.07.28 | ₩12,595 | ₩12,649 | ₩12,115 | ₩12,248 | -2.76% | 1007.7만 |
|---|
| 2026.07.27 | ₩13,130 | ₩13,397 | ₩12,502 | ₩12,569 | -4.27% | 945.9만 |
|---|
| 2026.07.24 | ₩13,811 | ₩14,158 | ₩13,557 | ₩13,624 | -1.35% | 641.2만 |
|---|
| 2026.07.23 | ₩14,692 | ₩14,733 | ₩13,798 | ₩13,811 | -6.00% | 1388.3만 |
|---|
| 2026.07.22 | ₩14,345 | ₩14,519 | ₩14,105 | ₩14,318 | -0.19% | 840.5만 |
|---|
| 2026.07.21 | ₩13,571 | ₩14,091 | ₩13,357 | ₩14,065 | +3.64% | 1200.6만 |
|---|
| 2026.07.20 | ₩13,250 | ₩13,758 | ₩13,237 | ₩13,490 | +1.81% | 816.1만 |
|---|
| 2026.07.17 | ₩13,103 | ₩13,450 | ₩12,996 | ₩13,384 | +2.14% | 861.6만 |
|---|
| 2026.07.16 | ₩13,130 | ₩13,277 | ₩12,863 | ₩12,876 | -1.93% | 639.7만 |
|---|
| 2026.07.15 | ₩13,330 | ₩13,410 | ₩12,729 | ₩13,143 | -1.40% | 705.9만 |
|---|
| 2026.07.14 | ₩13,370 | ₩13,437 | ₩12,956 | ₩13,170 | -1.50% | 638.3만 |
|---|
| 2026.07.13 | ₩12,849 | ₩13,063 | ₩12,729 | ₩12,929 | +0.62% | 583만 |
|---|
| 2026.07.10 | ₩12,649 | ₩12,702 | ₩12,368 | ₩12,542 | -0.84% | 489.7만 |
|---|
| 2026.07.09 | ₩12,756 | ₩12,849 | ₩12,475 | ₩12,555 | -1.57% | 702.6만 |
|---|
| 2026.07.08 | ₩12,529 | ₩13,116 | ₩12,529 | ₩12,956 | +3.41% | 1537.3만 |
|---|
| 2026.07.07 | ₩11,620 | ₩12,342 | ₩11,580 | ₩12,221 | +5.17% | 1120.5만 |
|---|
| 2026.07.06 | ₩11,647 | ₩11,994 | ₩11,353 | ₩11,433 | -1.83% | 939.2만 |
|---|
| 2026.07.02 | ₩11,594 | ₩11,754 | ₩11,473 | ₩11,567 | -0.23% | 1041.5만 |
|---|
| 2026.07.01 | ₩12,489 | ₩12,489 | ₩11,353 | ₩11,447 | -8.34% | 1546.6만 |
|---|
| 2026.06.30 | ₩12,863 | ₩13,010 | ₩12,195 | ₩12,262 | -4.67% | 1342.7만 |
|---|
| 2026.06.29 | ₩12,782 | ₩12,903 | ₩12,502 | ₩12,756 | -0.21% | 859.9만 |
|---|
| 2026.06.26 | ₩12,996 | ₩13,023 | ₩12,662 | ₩12,809 | -1.44% | 1493.1만 |
|---|
| 2026.06.25 | ₩12,515 | ₩13,197 | ₩12,395 | ₩13,050 | +4.27% | 876.7만 |
|---|
| 2026.06.24 | ₩13,183 | ₩13,183 | ₩12,542 | ₩12,716 | -3.55% | 1633.3만 |
|---|
| 2026.06.23 | ₩13,464 | ₩13,651 | ₩13,384 | ₩13,450 | -0.10% | 464.7만 |
|---|
| 2026.06.22 | ₩13,530 | ₩13,637 | ₩13,130 | ₩13,624 | +0.69% | 859.4만 |
|---|
| 2026.06.18 | ₩13,584 | ₩13,691 | ₩12,983 | ₩13,410 | -1.28% | 1312.2만 |
|---|
| 2026.06.17 | ₩13,851 | ₩14,105 | ₩13,677 | ₩13,758 | -0.68% | 1022.4만 |
|---|
| 2026.06.16 | ₩14,399 | ₩14,519 | ₩13,744 | ₩13,824 | -3.99% | 1264.5만 |
|---|
| 2026.06.15 | ₩14,292 | ₩14,746 | ₩14,105 | ₩14,238 | -0.37% | 1372.8만 |
|---|
| 2026.06.12 | ₩15,107 | ₩15,814 | ₩15,040 | ₩15,347 | +1.59% | 727.8만 |
|---|
| 2026.06.11 | ₩16,215 | ₩16,295 | ₩15,280 | ₩15,347 | -5.35% | 888.4만 |
|---|
| 2026.06.10 | ₩15,681 | ₩16,202 | ₩15,627 | ₩16,055 | +2.39% | 637.1만 |
|---|
| 2026.06.09 | ₩15,881 | ₩15,935 | ₩15,053 | ₩15,481 | -2.52% | 726.2만 |
|---|
| 2026.06.08 | ₩15,668 | ₩16,135 | ₩15,641 | ₩15,895 | +1.45% | 631만 |
|---|
| 2026.06.05 | ₩16,562 | ₩16,562 | ₩15,320 | ₩15,374 | -7.18% | 1035.5만 |
|---|
| 2026.06.04 | ₩15,868 | ₩16,776 | ₩15,708 | ₩16,389 | +3.28% | 1431.3만 |
|---|
| 2026.06.03 | ₩15,855 | ₩16,269 | ₩15,574 | ₩16,042 | +1.18% | 847.6만 |
|---|
| 2026.06.02 | ₩15,400 | ₩15,975 | ₩15,360 | ₩15,668 | +1.73% | 640.1만 |
|---|
| 2026.06.01 | ₩15,320 | ₩15,681 | ₩15,173 | ₩15,400 | +0.52% | 845.1만 |
|---|
| 2026.05.29 | ₩15,147 | ₩15,227 | ₩14,639 | ₩14,973 | -1.15% | 985.5만 |
|---|
| 2026.05.28 | ₩15,641 | ₩15,708 | ₩15,066 | ₩15,093 | -3.50% | 589.7만 |
|---|
| 2026.05.27 | ₩15,801 | ₩15,801 | ₩15,253 | ₩15,334 | -2.96% | 909.4만 |
|---|
| 2026.05.26 | ₩16,122 | ₩16,963 | ₩16,001 | ₩16,188 | +0.41% | 875.7만 |
|---|
| 2026.05.22 | ₩16,536 | ₩16,536 | ₩16,028 | ₩16,442 | -0.57% | 565.2만 |
|---|
| 2026.05.21 | ₩16,776 | ₩16,976 | ₩15,868 | ₩16,309 | -2.79% | 900.4만 |
|---|
| 2026.05.20 | ₩16,976 | ₩17,364 | ₩16,229 | ₩16,402 | -3.38% | 606만 |
|---|
| 2026.05.19 | ₩17,364 | ₩17,404 | ₩16,803 | ₩17,003 | -2.08% | 805.4만 |
|---|
| 2026.05.18 | ₩16,589 | ₩17,471 | ₩16,536 | ₩17,163 | +3.46% | 1012.2만 |
|---|
| 2026.05.15 | ₩16,188 | ₩16,603 | ₩16,108 | ₩16,589 | +2.48% | 648.9만 |
|---|
| 2026.05.14 | ₩16,082 | ₩16,402 | ₩15,975 | ₩16,188 | +0.66% | 617.7만 |
|---|
| 2026.05.13 | ₩16,202 | ₩16,322 | ₩15,694 | ₩16,028 | -1.07% | 560.7만 |
|---|
| 2026.05.12 | ₩16,028 | ₩16,295 | ₩15,774 | ₩16,108 | +0.50% | 582.1만 |
|---|
| 2026.05.11 | ₩15,601 | ₩16,015 | ₩15,400 | ₩15,841 | +1.54% | 519만 |
|---|
| 2026.05.08 | ₩15,227 | ₩15,587 | ₩15,053 | ₩15,253 | +0.18% | 532.8만 |
|---|
| 2026.05.07 | ₩15,467 | ₩15,481 | ₩14,799 | ₩15,240 | -1.47% | 652.1만 |
|---|
| 2026.05.06 | ₩15,427 | ₩16,162 | ₩15,360 | ₩15,467 | +0.26% | 1124.9만 |
|---|
| 2026.05.05 | ₩16,175 | ₩16,856 | ₩16,028 | ₩16,576 | +2.48% | 704.4만 |
|---|
| 2026.05.04 | ₩16,162 | ₩16,429 | ₩15,734 | ₩16,416 | +1.57% | 701.6만 |
|---|
| 2026.05.01 | ₩16,229 | ₩16,282 | ₩15,587 | ₩16,015 | -1.32% | 1143.3만 |
|---|
| 2026.04.30 | ₩16,068 | ₩16,589 | ₩15,921 | ₩16,322 | +1.58% | 934.4만 |
|---|
| 2026.04.29 | ₩16,028 | ₩16,562 | ₩15,975 | ₩16,496 | +2.92% | 752.3만 |
|---|
| 2026.04.28 | ₩15,761 | ₩15,935 | ₩15,467 | ₩15,788 | +0.17% | 763.1만 |
|---|
| 2026.04.27 | ₩15,387 | ₩15,681 | ₩15,147 | ₩15,307 | -0.52% | 1015.3만 |
|---|
| 2026.04.24 | ₩14,866 | ₩15,387 | ₩14,733 | ₩15,133 | +1.80% | 800만 |
|---|
| 2026.04.23 | ₩13,410 | ₩15,160 | ₩13,357 | ₩14,879 | +10.96% | 1839.3만 |
|---|
| 2026.04.22 | ₩14,238 | ₩14,586 | ₩14,091 | ₩14,439 | +1.41% | 1222.1만 |
|---|
| 2026.04.21 | ₩13,303 | ₩14,131 | ₩13,277 | ₩14,105 | +6.02% | 1170.4만 |
|---|
| 2026.04.20 | ₩13,103 | ₩13,237 | ₩12,676 | ₩13,050 | -0.41% | 804.5만 |
|---|
| 2026.04.17 | ₩13,090 | ₩13,103 | ₩12,248 | ₩12,582 | -3.88% | 1549.3만 |
|---|
| 2026.04.16 | ₩13,263 | ₩13,958 | ₩13,263 | ₩13,904 | +4.83% | 856.3만 |
|---|
| 2026.04.15 | ₩13,183 | ₩13,517 | ₩13,036 | ₩13,250 | +0.51% | 906.6만 |
|---|
| 2026.04.14 | ₩13,864 | ₩13,864 | ₩13,116 | ₩13,197 | -4.82% | 1212.5만 |
|---|
| 2026.04.13 | ₩13,677 | ₩14,292 | ₩13,677 | ₩14,105 | +3.13% | 1229.5만 |
|---|
| 2026.04.10 | ₩13,437 | ₩13,651 | ₩13,343 | ₩13,424 | -0.10% | 908.9만 |
|---|
| 2026.04.09 | ₩13,971 | ₩14,265 | ₩13,424 | ₩13,544 | -3.06% | 969.7만 |
|---|
| 2026.04.08 | ₩13,277 | ₩13,891 | ₩12,502 | ₩13,798 | +3.92% | 2264.5만 |
|---|
| 2026.04.07 | ₩14,292 | ₩15,000 | ₩14,278 | ₩15,000 | +4.95% | 1131만 |
|---|
| 2026.04.06 | ₩14,158 | ₩14,318 | ₩14,065 | ₩14,145 | -0.09% | 454만 |
|---|
| 2026.04.02 | ₩14,372 | ₩14,586 | ₩13,971 | ₩14,172 | -1.39% | 808.2만 |
|---|
| 2026.04.01 | ₩14,025 | ₩14,359 | ₩13,584 | ₩13,824 | -1.43% | 1054.5만 |
|---|
| 2026.03.31 | ₩14,799 | ₩15,093 | ₩14,051 | ₩14,465 | -2.26% | 1424.2만 |
|---|
| 2026.03.30 | ₩15,494 | ₩15,694 | ₩14,706 | ₩14,759 | -4.74% | 1116.7만 |
|---|
| 2026.03.27 | ₩15,026 | ₩15,467 | ₩14,986 | ₩15,173 | +0.98% | 1105.7만 |
|---|
| 2026.03.26 | ₩14,626 | ₩15,160 | ₩14,612 | ₩15,040 | +2.83% | 666.6만 |
|---|
| 2026.03.25 | ₩14,318 | ₩14,706 | ₩14,305 | ₩14,599 | +1.96% | 866.8만 |
|---|
| 2026.03.24 | ₩14,479 | ₩14,879 | ₩14,439 | ₩14,546 | +0.46% | 740.9만 |
|---|
| 2026.03.23 | ₩13,851 | ₩14,559 | ₩13,851 | ₩14,318 | +3.38% | 1474.8만 |
|---|
| 2026.03.20 | ₩14,412 | ₩14,626 | ₩14,212 | ₩14,572 | +1.11% | 1417.9만 |
|---|
| 2026.03.19 | ₩14,318 | ₩14,813 | ₩14,225 | ₩14,318 | 0.00% | 902.8만 |
|---|
| 2026.03.18 | ₩14,399 | ₩14,519 | ₩13,985 | ₩14,345 | -0.37% | 1145.9만 |
|---|
| 2026.03.17 | ₩13,731 | ₩14,399 | ₩13,691 | ₩14,318 | +4.28% | 1300.4만 |
|---|
| 2026.03.16 | ₩13,624 | ₩13,971 | ₩13,357 | ₩13,544 | -0.59% | 952만 |
|---|
| 2026.03.13 | ₩12,996 | ₩13,878 | ₩12,823 | ₩13,744 | +5.76% | 1689.3만 |
|---|
| 2026.03.12 | ₩13,263 | ₩13,290 | ₩12,943 | ₩13,156 | -0.81% | 966만 |
|---|
| 2026.03.11 | ₩12,609 | ₩13,237 | ₩12,462 | ₩13,116 | +4.03% | 1245.1만 |
|---|
| 2026.03.10 | ₩12,248 | ₩13,076 | ₩12,141 | ₩12,689 | +3.60% | 1378.9만 |
|---|
| 2026.03.09 | ₩11,994 | ₩12,929 | ₩11,781 | ₩12,382 | +3.23% | 1803.3만 |
|---|
| 2026.03.06 | ₩11,901 | ₩12,115 | ₩11,634 | ₩11,981 | +0.67% | 1162.9만 |
|---|
| 2026.03.05 | ₩11,901 | ₩11,981 | ₩11,647 | ₩11,807 | -0.79% | 1147.8만 |
|---|
| 2026.03.04 | ₩11,580 | ₩12,061 | ₩11,580 | ₩11,847 | +2.31% | 895.4만 |
|---|
| 2026.03.03 | ₩11,741 | ₩12,021 | ₩11,634 | ₩11,794 | +0.46% | 1368.2만 |
|---|
| 2026.03.02 | ₩11,954 | ₩11,954 | ₩11,327 | ₩11,781 | -1.45% | 1316.8만 |
|---|
| 2026.02.27 | ₩11,393 | ₩11,487 | ₩11,113 | ₩11,367 | -0.23% | 622.4만 |
|---|
| 2026.02.26 | ₩10,939 | ₩11,420 | ₩10,859 | ₩11,233 | +2.69% | 853.4만 |
|---|
| 2026.02.25 | ₩11,140 | ₩11,246 | ₩10,792 | ₩11,140 | 0.00% | 746.1만 |
|---|
| 2026.02.24 | ₩11,260 | ₩11,340 | ₩10,872 | ₩11,113 | -1.30% | 832.2만 |
|---|
| 2026.02.23 | ₩11,180 | ₩11,340 | ₩10,886 | ₩11,166 | -0.12% | 989.4만 |
|---|
| 2026.02.20 | ₩11,126 | ₩11,273 | ₩10,939 | ₩11,233 | +0.96% | 730.8만 |
|---|
| 2026.02.19 | ₩11,019 | ₩11,367 | ₩11,006 | ₩11,353 | +3.03% | 1106.7만 |
|---|
| 2026.02.18 | ₩10,766 | ₩10,993 | ₩10,672 | ₩10,913 | +1.36% | 1140.5만 |
|---|
| 2026.02.17 | ₩10,819 | ₩10,926 | ₩10,325 | ₩10,579 | -2.22% | 1064만 |
|---|
| 2026.02.13 | ₩10,846 | ₩11,073 | ₩10,685 | ₩10,819 | -0.25% | 1220.5만 |
|---|
| 2026.02.12 | ₩11,353 | ₩11,420 | ₩10,565 | ₩10,872 | -4.24% | 1050.4만 |
|---|
| 2026.02.11 | ₩11,273 | ₩11,687 | ₩11,260 | ₩11,447 | +1.54% | 1239.6만 |
|---|
| 2026.02.10 | ₩11,594 | ₩11,607 | ₩11,006 | ₩11,046 | -4.72% | 889.2만 |
|---|
| 2026.02.09 | ₩11,634 | ₩11,901 | ₩11,393 | ₩11,620 | -0.11% | 890.6만 |
|---|
| 2026.02.06 | ₩10,926 | ₩11,607 | ₩10,872 | ₩11,567 | +5.87% | 1148.7만 |
|---|
| 2026.02.05 | ₩10,806 | ₩11,220 | ₩10,672 | ₩10,913 | +0.99% | 2268.5만 |
|---|
| 2026.02.04 | ₩10,472 | ₩10,685 | ₩10,325 | ₩10,619 | +1.40% | 1399.6만 |
|---|
| 2026.02.03 | ₩10,285 | ₩10,445 | ₩10,151 | ₩10,432 | +1.43% | 1065만 |
|---|
| 2026.02.02 | ₩9,710 | ₩10,298 | ₩9,630 | ₩10,138 | +4.40% | 935.7만 |
|---|
| 2026.01.30 | ₩9,951 | ₩10,124 | ₩9,791 | ₩10,058 | +1.07% | 903.9만 |
|---|
| 2026.01.29 | ₩10,258 | ₩10,485 | ₩10,058 | ₩10,071 | -1.82% | 1142.2만 |
|---|
| 2026.01.28 | ₩10,031 | ₩10,151 | ₩9,563 | ₩9,791 | -2.40% | 1083만 |
|---|
| 2026.01.27 | ₩9,911 | ₩10,044 | ₩9,831 | ₩9,937 | +0.27% | 749만 |
|---|
| 2026.01.26 | ₩9,924 | ₩9,978 | ₩9,777 | ₩9,817 | -1.08% | 725.3만 |
|---|
| 2026.01.23 | ₩10,058 | ₩10,298 | ₩9,737 | ₩9,750 | -3.05% | 946.6만 |
|---|
| 2026.01.22 | ₩9,791 | ₩10,031 | ₩9,764 | ₩9,871 | +0.82% | 1156.6만 |
|---|
| 2026.01.21 | ₩9,750 | ₩10,004 | ₩9,684 | ₩9,831 | +0.82% | 1591.4만 |
|---|
| 2026.01.20 | ₩9,483 | ₩9,657 | ₩9,350 | ₩9,470 | -0.14% | 850.5만 |
|---|
| 2026.01.16 | ₩9,577 | ₩9,657 | ₩9,350 | ₩9,550 | -0.28% | 1054만 |
|---|
| 2026.01.15 | ₩9,430 | ₩9,590 | ₩9,350 | ₩9,497 | +0.71% | 708.8만 |
|---|
| 2026.01.14 | ₩9,684 | ₩9,964 | ₩9,497 | ₩9,523 | -1.66% | 1324.9만 |
|---|
| 2026.01.13 | ₩9,176 | ₩9,577 | ₩9,136 | ₩9,550 | +4.08% | 1362.3만 |
|---|
| 2026.01.12 | ₩9,083 | ₩9,283 | ₩8,936 | ₩9,016 | -0.74% | 964.2만 |
|---|
| 2026.01.09 | ₩9,390 | ₩9,657 | ₩9,069 | ₩9,096 | -3.13% | 1210.1만 |
|---|
| 2026.01.08 | ₩8,936 | ₩9,550 | ₩8,896 | ₩9,390 | +5.08% | 1856.9만 |
|---|
| 2026.01.07 | ₩8,882 | ₩9,043 | ₩8,722 | ₩8,829 | -0.60% | 1075.6만 |
|---|
| 2026.01.06 | ₩9,123 | ₩9,376 | ₩8,829 | ₩8,869 | -2.78% | 1383.6만 |
|---|
| 2026.01.05 | ₩9,002 | ₩9,203 | ₩8,775 | ₩9,069 | +0.74% | 1618.8만 |
|---|
| 2026.01.02 | ₩8,214 | ₩8,775 | ₩8,121 | ₩8,642 | +5.20% | 1297.2만 |
|---|
| 2025.12.31 | ₩8,134 | ₩8,295 | ₩8,094 | ₩8,161 | +0.33% | 495.7만 |
|---|
| 2025.12.30 | ₩8,001 | ₩8,214 | ₩7,974 | ₩8,121 | +1.50% | 986만 |
|---|
| 2025.12.29 | ₩7,840 | ₩8,001 | ₩7,827 | ₩7,921 | +1.02% | 740만 |
|---|
| 2025.12.26 | ₩7,827 | ₩7,934 | ₩7,707 | ₩7,814 | -0.17% | 535만 |
|---|
| 2025.12.24 | ₩7,907 | ₩7,947 | ₩7,814 | ₩7,894 | -0.17% | 314.1만 |
|---|
| 2025.12.23 | ₩7,934 | ₩8,041 | ₩7,787 | ₩7,881 | -0.67% | 663.6만 |
|---|
| 2025.12.22 | ₩7,854 | ₩8,108 | ₩7,827 | ₩7,867 | +0.17% | 756.9만 |
|---|
| 2025.12.19 | ₩7,707 | ₩7,894 | ₩7,707 | ₩7,787 | +1.04% | 1527.9만 |
|---|
| 2025.12.18 | ₩7,974 | ₩7,974 | ₩7,667 | ₩7,707 | -3.35% | 826.6만 |
|---|
| 2025.12.17 | ₩7,974 | ₩8,014 | ₩7,734 | ₩7,947 | -0.34% | 1121만 |
|---|
| 2025.12.16 | ₩8,241 | ₩8,241 | ₩7,680 | ₩7,867 | -4.54% | 908.2만 |
|---|
| 2025.12.15 | ₩8,308 | ₩8,335 | ₩8,161 | ₩8,308 | 0.00% | 908.6만 |
|---|
| 2025.12.12 | ₩8,495 | ₩8,602 | ₩8,214 | ₩8,295 | -2.36% | 573.3만 |
|---|
| 2025.12.11 | ₩8,482 | ₩8,588 | ₩8,361 | ₩8,482 | 0.00% | 585.7만 |
|---|
| 2025.12.10 | ₩8,148 | ₩8,829 | ₩8,108 | ₩8,628 | +5.90% | 1221.7만 |
|---|
| 2025.12.09 | ₩8,415 | ₩8,548 | ₩8,335 | ₩8,441 | +0.32% | 538.4만 |
|---|
| 2025.12.08 | ₩8,375 | ₩8,508 | ₩8,281 | ₩8,375 | 0.00% | 558.7만 |
|---|
| 2025.12.05 | ₩8,642 | ₩8,802 | ₩8,428 | ₩8,441 | -2.32% | 497.9만 |
|---|
| 2025.12.04 | ₩8,415 | ₩8,722 | ₩8,321 | ₩8,655 | +2.86% | 914.1만 |
|---|
| 2025.12.03 | ₩8,014 | ₩8,441 | ₩7,974 | ₩8,388 | +4.67% | 1148.8만 |
|---|
| 2025.12.02 | ₩7,840 | ₩8,014 | ₩7,600 | ₩7,947 | +1.36% | 1083.4만 |
|---|
| 2025.12.01 | ₩7,640 | ₩7,961 | ₩7,600 | ₩7,840 | +2.62% | 762.5만 |
|---|
| 2025.11.28 | ₩7,613 | ₩7,774 | ₩7,547 | ₩7,760 | +1.93% | 293.7만 |
|---|
| 2025.11.26 | ₩7,587 | ₩7,760 | ₩7,573 | ₩7,587 | 0.00% | 901.4만 |
|---|
| 2025.11.25 | ₩7,386 | ₩7,680 | ₩7,360 | ₩7,627 | +3.25% | 808.9만 |
|---|
| 2025.11.24 | ₩7,293 | ₩7,560 | ₩7,199 | ₩7,466 | +2.38% | 785.7만 |
|---|
| 2025.11.21 | ₩7,186 | ₩7,426 | ₩6,999 | ₩7,386 | +2.79% | 794.8만 |
|---|
| 2025.11.20 | ₩7,653 | ₩7,747 | ₩7,199 | ₩7,226 | -5.58% | 865.7만 |
|---|
| 2025.11.19 | ₩7,507 | ₩7,640 | ₩7,386 | ₩7,507 | 0.00% | 784.6만 |
|---|
| 2025.11.18 | ₩7,613 | ₩7,894 | ₩7,547 | ₩7,734 | +1.58% | 965.1만 |
|---|
| 2025.11.17 | ₩8,027 | ₩8,161 | ₩7,627 | ₩7,734 | -3.66% | 891.8만 |
|---|
| 2025.11.14 | ₩7,814 | ₩8,041 | ₩7,667 | ₩7,987 | +2.22% | 609.6만 |
|---|
| 2025.11.13 | ₩8,014 | ₩8,094 | ₩7,707 | ₩7,814 | -2.50% | 648.8만 |
|---|
| 2025.11.12 | ₩8,401 | ₩8,455 | ₩7,907 | ₩7,974 | -5.09% | 1092.7만 |
|---|
| 2025.11.11 | ₩8,268 | ₩8,762 | ₩8,268 | ₩8,535 | +3.23% | 1116.2만 |
|---|
| 2025.11.10 | ₩8,255 | ₩8,361 | ₩8,121 | ₩8,214 | -0.49% | 709.6만 |
|---|
| 2025.11.07 | ₩8,081 | ₩8,201 | ₩7,854 | ₩8,121 | +0.50% | 731.1만 |
|---|
| 2025.11.06 | ₩8,174 | ₩8,295 | ₩7,907 | ₩8,108 | -0.82% | 667.2만 |
|---|
| 2025.11.05 | ₩8,081 | ₩8,321 | ₩8,001 | ₩8,108 | +0.33% | 696만 |
|---|
| 2025.11.04 | ₩8,255 | ₩8,348 | ₩8,001 | ₩8,027 | -2.75% | 913.1만 |
|---|
| 2025.11.03 | ₩8,401 | ₩8,588 | ₩8,161 | ₩8,548 | +1.75% | 791.9만 |
|---|
| 2025.10.31 | ₩8,455 | ₩8,495 | ₩8,134 | ₩8,375 | -0.95% | 1187만 |
|---|
| 2025.10.30 | ₩8,548 | ₩8,642 | ₩8,401 | ₩8,415 | -1.56% | 888.4만 |
|---|
| 2025.10.29 | ₩8,508 | ₩8,775 | ₩8,441 | ₩8,669 | +1.88% | 1286.1만 |
|---|
| 2025.10.28 | ₩8,655 | ₩8,682 | ₩8,241 | ₩8,361 | -3.40% | 1288만 |
|---|
| 2025.10.27 | ₩9,029 | ₩9,043 | ₩8,695 | ₩8,762 | -2.96% | 1334.1만 |
|---|
| 2025.10.24 | ₩9,310 | ₩9,310 | ₩8,829 | ₩8,856 | -4.88% | 1003.1만 |
|---|
| 2025.10.23 | ₩8,749 | ₩9,056 | ₩8,428 | ₩9,029 | +3.21% | 1587.6만 |
|---|
| 2025.10.22 | ₩8,014 | ₩8,281 | ₩7,987 | ₩8,121 | +1.33% | 1216.2만 |
|---|
| 2025.10.21 | ₩7,854 | ₩8,308 | ₩7,774 | ₩8,054 | +2.55% | 1985.2만 |
|---|
| 2025.10.20 | ₩7,400 | ₩7,734 | ₩7,360 | ₩7,707 | +4.15% | 653.8만 |
|---|
| 2025.10.17 | ₩7,386 | ₩7,573 | ₩7,279 | ₩7,360 | -0.36% | 791.7만 |
|---|
| 2025.10.16 | ₩7,734 | ₩7,787 | ₩7,333 | ₩7,507 | -2.94% | 596.1만 |
|---|
| 2025.10.15 | ₩7,667 | ₩7,840 | ₩7,533 | ₩7,653 | -0.17% | 613.5만 |
|---|
| 2025.10.14 | ₩7,346 | ₩7,640 | ₩7,306 | ₩7,587 | +3.27% | 635.3만 |
|---|
| 2025.10.13 | ₩7,239 | ₩7,587 | ₩7,159 | ₩7,573 | +4.61% | 865.5만 |
|---|
| 2025.10.10 | ₩7,613 | ₩7,694 | ₩7,133 | ₩7,173 | -5.79% | 1103.4만 |
|---|