[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Patterson Uti Energy : ( PTEN:US )
6.09USD ▼ -0.01 (-0.16%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 6.09 | ▼-0.01 | ▼-0.16% |
| 25-04-24 | 6.10 | ▲0.22 | ▲3.74% |
| 25-04-23 | 5.88 | -0.00 | -0% |
| 25-04-22 | 5.88 | -0.00 | -0% |
| 25-04-21 | 5.88 | ▼-0.19 | ▼-3.13% |
| 25-04-17 | 6.07 | ▲0.24 | ▲4.12% |
| 25-04-16 | 5.83 | ▲0.04 | ▲0.69% |
| 25-04-15 | 5.79 | ▲0.04 | ▲0.7% |
| 25-04-14 | 5.75 | ▼-0.01 | ▼-0.17% |
| 25-04-11 | 5.76 | ▲0.17 | ▲3.04% |
| 25-04-10 | 5.59 | ▼-0.97 | ▼-14.79% |
| 25-04-09 | 6.56 | ▲1.10 | ▲20.15% |
| 25-04-08 | 5.46 | ▼-0.23 | ▼-4.04% |
| 25-04-07 | 5.69 | ▲0.03 | ▲0.53% |
| 25-04-04 | 5.66 | ▼-1.27 | ▼-18.33% |
| 25-04-03 | 6.93 | ▼-1.63 | ▼-19.04% |
| 25-04-02 | 8.56 | ▲0.18 | ▲2.15% |
| 25-04-01 | 8.38 | ▲0.16 | ▲1.95% |
| 25-03-31 | 8.22 | ▲0.03 | ▲0.37% |
| 25-03-30 | 8.19 | -0.00 | -0% |
| 25-03-28 | 8.19 | ▼-0.19 | ▼-2.27% |
| 25-03-27 | 8.38 | ▼-0.19 | ▼-2.22% |
| 25-03-26 | 8.57 | ▲0.08 | ▲0.94% |
| 25-03-25 | 8.49 | ▲0.03 | ▲0.35% |
| 25-03-24 | 8.46 | ▲0.08 | ▲0.95% |
| 25-03-21 | 8.38 | ▼-0.03 | ▼-0.36% |
| 25-03-20 | 8.41 | ▼-0.02 | ▼-0.24% |
| 25-03-19 | 8.43 | ▲0.51 | ▲6.44% |
| 25-03-18 | 7.92 | ▲0.06 | ▲0.76% |
| 25-03-17 | 7.86 | ▼-0.05 | ▼-0.63% |
| 25-03-16 | 7.91 | -0.00 | -0% |
| 25-03-14 | 7.91 | ▲0.30 | ▲3.94% |
| 25-03-13 | 7.61 | ▼-0.23 | ▼-2.93% |
| 25-03-12 | 7.84 | ▲0.04 | ▲0.51% |
| 25-03-11 | 7.80 | ▲0.42 | ▲5.69% |
| 25-03-10 | 7.38 | ▼-0.13 | ▼-1.73% |
| 25-03-07 | 7.51 | ▲0.36 | ▲5.03% |
| 25-03-06 | 7.15 | ▼-0.15 | ▼-2.05% |
| 25-03-05 | 7.30 | ▼-0.21 | ▼-2.8% |
| 25-03-04 | 7.51 | ▲0.02 | ▲0.27% |
| 25-03-03 | 7.49 | ▼-0.82 | ▼-9.87% |
| 25-02-28 | 8.31 | ▲0.20 | ▲2.47% |
| 25-02-27 | 8.11 | ▲0.21 | ▲2.66% |
| 25-02-26 | 7.90 | ▼-0.21 | ▼-2.59% |
| 25-02-25 | 8.11 | ▼-0.16 | ▼-1.93% |
| 25-02-24 | 8.27 | ▼-0.07 | ▼-0.84% |
| 25-02-21 | 8.34 | ▼-0.49 | ▼-5.55% |
| 25-02-20 | 8.83 | ▼-0.03 | ▼-0.34% |
| 25-02-19 | 8.86 | ▼-0.23 | ▼-2.53% |
| 25-02-18 | 9.09 | ▲0.17 | ▲1.91% |
| 25-02-14 | 8.92 | ▼-0.16 | ▼-1.76% |
| 25-02-13 | 9.08 | ▲0.35 | ▲4.01% |
| 25-02-12 | 8.73 | ▼-0.50 | ▼-5.42% |
| 25-02-11 | 9.23 | ▲0.25 | ▲2.78% |
| 25-02-10 | 8.98 | ▲0.36 | ▲4.18% |
| 25-02-07 | 8.62 | ▲0.24 | ▲2.86% |
| 25-02-06 | 8.38 | -0.00 | -0% |
| 25-02-05 | 8.38 | ▲0.17 | ▲2.07% |
| 25-02-04 | 8.21 | ▲0.33 | ▲4.19% |
| 25-02-03 | 7.88 | ▼-0.19 | ▼-2.35% |
| 25-01-31 | 8.07 | ▼-0.17 | ▼-2.06% |
| 25-01-30 | 8.24 | ▼-0.03 | ▼-0.36% |
| 25-01-29 | 8.27 | ▼-0.01 | ▼-0.12% |
| 25-01-28 | 8.28 | ▼-0.12 | ▼-1.43% |
| 25-01-27 | 8.40 | ▼-0.35 | ▼-4% |
| 25-01-24 | 8.75 | ▼-0.27 | ▼-2.99% |
| 25-01-23 | 9.02 | ▼-0.11 | ▼-1.2% |
| 25-01-22 | 9.13 | ▼-0.12 | ▼-1.3% |
| 25-01-21 | 9.25 | ▼-0.04 | ▼-0.43% |
| 25-01-17 | 9.29 | ▼-0.16 | ▼-1.69% |
| 25-01-16 | 9.45 | ▲0.12 | ▲1.29% |
| 25-01-15 | 9.33 | ▲0.38 | ▲4.25% |
| 25-01-14 | 8.95 | ▲0.27 | ▲3.11% |
| 25-01-13 | 8.68 | ▲0.18 | ▲2.12% |
| 25-01-10 | 8.50 | ▲0.08 | ▲0.95% |
| 25-01-08 | 8.42 | ▼-0.20 | ▼-2.32% |
| 25-01-07 | 8.62 | -0.00 | -0% |
| 25-01-06 | 8.62 | ▲0.05 | ▲0.58% |
| 25-01-03 | 8.57 | ▲0.04 | ▲0.47% |
| 25-01-02 | 8.53 | ▲0.27 | ▲3.27% |
| 24-12-31 | 8.26 | ▲0.15 | ▲1.85% |
| 24-12-30 | 8.11 | ▲0.26 | ▲3.31% |
| 24-12-27 | 7.85 | ▲0.03 | ▲0.38% |
| 24-12-26 | 7.82 | ▲0.14 | ▲1.82% |
| 24-12-24 | 7.68 | ▲0.16 | ▲2.13% |
| 24-12-23 | 7.52 | ▼-0.16 | ▼-2.08% |
| 24-12-20 | 7.68 | ▲0.39 | ▲5.35% |
| 24-12-19 | 7.29 | ▲0.03 | ▲0.41% |
| 24-12-18 | 7.26 | ▼-0.08 | ▼-1.09% |
| 24-12-17 | 7.34 | ▼-0.20 | ▼-2.65% |
| 24-12-16 | 7.54 | ▼-0.18 | ▼-2.33% |
| 24-12-13 | 7.72 | ▲0.10 | ▲1.31% |
| 24-12-12 | 7.62 | ▼-0.19 | ▼-2.43% |
| 24-12-11 | 7.81 | ▼-0.03 | ▼-0.38% |
| 24-12-10 | 7.84 | ▲0.15 | ▲1.95% |
| 24-12-09 | 7.69 | ▲0.20 | ▲2.67% |
| 24-12-06 | 7.49 | ▼-0.64 | ▼-7.87% |
| 24-12-05 | 8.13 | ▼-0.06 | ▼-0.73% |
| 24-12-04 | 8.19 | ▼-0.01 | ▼-0.12% |
| 24-12-03 | 8.20 | ▼-0.13 | ▼-1.56% |
| 24-12-02 | 8.33 | ▼-0.07 | ▼-0.83% |
| 24-11-29 | 8.40 | ▼-0.06 | ▼-0.71% |
| 24-11-27 | 8.46 | ▲0.12 | ▲1.44% |
| 24-11-26 | 8.34 | ▼-0.28 | ▼-3.25% |
| 24-11-25 | 8.62 | ▼-0.06 | ▼-0.69% |
| 24-11-22 | 8.68 | ▲0.32 | ▲3.83% |
| 24-11-21 | 8.36 | ▲0.23 | ▲2.83% |
| 24-11-20 | 8.13 | ▲0.02 | ▲0.25% |
| 24-11-19 | 8.11 | ▼-0.17 | ▼-2.05% |
| 24-11-18 | 8.28 | ▲0.24 | ▲2.99% |
| 24-11-15 | 8.04 | ▼-0.22 | ▼-2.66% |
| 24-11-14 | 8.26 | ▼-0.11 | ▼-1.31% |
| 24-11-13 | 8.37 | ▼-0.02 | ▼-0.24% |
| 24-11-12 | 8.39 | ▼-0.31 | ▼-3.56% |
| 24-11-11 | 8.70 | ▲0.40 | ▲4.82% |
| 24-11-08 | 8.30 | ▼-0.11 | ▼-1.31% |
| 24-11-07 | 8.40 | ▼-0.10 | ▼-1.18% |
| 24-11-06 | 8.50 | ▲0.81 | ▲10.53% |
| 24-11-05 | 7.69 | ▲0.08 | ▲1.05% |
| 24-11-04 | 7.61 | ▲0.19 | ▲2.56% |
| 24-11-01 | 7.42 | ▼-0.25 | ▼-3.26% |
| 24-10-31 | 7.67 | ▼-0.18 | ▼-2.29% |
| 24-10-30 | 7.85 | ▲0.06 | ▲0.77% |
| 24-10-29 | 7.79 | ▼-0.19 | ▼-2.38% |
| 24-10-28 | 7.98 | ▼-0.19 | ▼-2.33% |
| 24-10-25 | 8.17 | ▲0.20 | ▲2.51% |
| 24-10-24 | 7.97 | ▲0.17 | ▲2.18% |
| 24-10-23 | 7.80 | ▼-0.06 | ▼-0.76% |
| 24-10-22 | 7.86 | ▼-0.04 | ▼-0.51% |
| 24-10-21 | 7.90 | ▼-0.08 | ▼-1% |
| 24-10-18 | 7.98 | ▲0.01 | ▲0.13% |
| 24-10-17 | 7.97 | ▼-0.08 | ▼-0.99% |
| 24-10-16 | 8.05 | ▲0.16 | ▲2.03% |
| 24-10-15 | 7.89 | ▼-0.36 | ▼-4.36% |
| 24-10-14 | 8.25 | ▼-0.04 | ▼-0.48% |
| 24-10-11 | 8.29 | ▲0.22 | ▲2.73% |
| 24-10-10 | 8.07 | ▲0.03 | ▲0.37% |
| 24-10-09 | 8.04 | ▼-0.15 | ▼-1.83% |
| 24-10-08 | 8.19 | ▼-0.37 | ▼-4.32% |
| 24-10-07 | 8.56 | ▲0.08 | ▲0.94% |
| 24-10-04 | 8.48 | ▲0.19 | ▲2.29% |
| 24-10-03 | 8.29 | ▲0.28 | ▲3.5% |
| 24-10-02 | 8.01 | ▲0.09 | ▲1.14% |
| 24-10-01 | 7.92 | ▲0.27 | ▲3.53% |
| 24-09-30 | 7.65 | ▲0.03 | ▲0.39% |
| 24-09-27 | 7.62 | ▲0.12 | ▲1.6% |
| 24-09-26 | 7.50 | ▼-0.39 | ▼-4.94% |
| 24-09-25 | 7.89 | ▼-0.38 | ▼-4.59% |
| 24-09-24 | 8.27 | ▼-0.26 | ▼-3.05% |
| 24-09-23 | 8.53 | ▲0.16 | ▲1.91% |
| 24-09-20 | 8.37 | ▼-0.13 | ▼-1.53% |
| 24-09-19 | 8.50 | ▲0.27 | ▲3.28% |
| 24-09-18 | 8.23 | ▼-0.17 | ▼-2.02% |
| 24-09-17 | 8.40 | ▲0.27 | ▲3.32% |
| 24-09-16 | 8.13 | ▲0.22 | ▲2.78% |
| 24-09-13 | 7.91 | -0.00 | -0% |
| 24-09-12 | 7.91 | ▲0.08 | ▲1.02% |
| 24-09-11 | 7.83 | ▼-0.03 | ▼-0.38% |
| 24-09-10 | 7.86 | ▼-0.27 | ▼-3.32% |
| 24-09-09 | 8.13 | ▼-0.07 | ▼-0.85% |
| 24-09-06 | 8.20 | ▼-0.13 | ▼-1.56% |
| 24-09-05 | 8.33 | ▼-0.12 | ▼-1.42% |
| 24-09-04 | 8.45 | ▼-0.28 | ▼-3.21% |
| 24-09-03 | 8.73 | ▼-0.48 | ▼-5.21% |
| 24-08-30 | 9.21 | ▼-0.14 | ▼-1.5% |
| 24-08-29 | 9.35 | ▲0.28 | ▲3.09% |
| 24-08-28 | 9.07 | ▼-0.15 | ▼-1.63% |
| 24-08-27 | 9.22 | ▼-0.18 | ▼-1.91% |
| 24-08-26 | 9.40 | ▲0.09 | ▲0.97% |
| 24-08-23 | 9.31 | ▲0.29 | ▲3.22% |
| 24-08-22 | 9.02 | ▼-0.09 | ▼-0.99% |
| 24-08-21 | 9.11 | ▲0.05 | ▲0.55% |
| 24-08-20 | 9.06 | ▼-0.38 | ▼-4.03% |
| 24-08-19 | 9.44 | ▲0.31 | ▲3.4% |
| 24-08-16 | 9.13 | ▲0.10 | ▲1.11% |
| 24-08-15 | 9.03 | ▲0.28 | ▲3.2% |
| 24-08-14 | 8.75 | ▼-0.04 | ▼-0.46% |
| 24-08-13 | 8.79 | ▼-0.15 | ▼-1.68% |
| 24-08-12 | 8.94 | ▼-0.03 | ▼-0.33% |
| 24-08-09 | 8.97 | ▲0.10 | ▲1.13% |
| 24-08-08 | 8.87 | ▲0.22 | ▲2.54% |
| 24-08-07 | 8.65 | ▼-0.05 | ▼-0.57% |
| 24-08-06 | 8.70 | ▼-0.22 | ▼-2.47% |
| 24-08-05 | 8.92 | ▼-0.75 | ▼-7.76% |
| 24-08-02 | 9.67 | ▼-0.54 | ▼-5.29% |
| 24-08-01 | 10.21 | ▼-0.78 | ▼-7.1% |
| 24-07-31 | 10.99 | ▲0.34 | ▲3.19% |
| 24-07-30 | 10.65 | ▲0.48 | ▲4.72% |
| 24-07-29 | 10.17 | ▼-0.26 | ▼-2.49% |
| 24-07-26 | 10.43 | ▼-0.01 | ▼-0.1% |
| 24-07-25 | 10.44 | ▲0.51 | ▲5.14% |
| 24-07-24 | 9.93 | ▼-0.25 | ▼-2.46% |
| 24-07-23 | 10.18 | ▼-0.04 | ▼-0.39% |
| 24-07-22 | 10.22 | ▼-0.16 | ▼-1.54% |
| 24-07-19 | 10.38 | ▼-0.33 | ▼-3.08% |
| 24-07-18 | 10.71 | ▼-0.29 | ▼-2.64% |
| 24-07-17 | 11.00 | ▲0.15 | ▲1.38% |
| 24-07-16 | 10.85 | ▲0.36 | ▲3.43% |
| 24-07-15 | 10.49 | ▲0.24 | ▲2.34% |
| 24-07-12 | 10.25 | ▲0.06 | ▲0.59% |
| 24-07-11 | 10.19 | ▲0.38 | ▲3.87% |
| 24-07-10 | 9.81 | ▲0.03 | ▲0.31% |
| 24-07-09 | 9.78 | ▲0.04 | ▲0.41% |
| 24-07-08 | 9.74 | ▼-0.17 | ▼-1.72% |
| 24-07-05 | 9.91 | ▼-0.22 | ▼-2.17% |
| 24-07-03 | 10.13 | ▲0.07 | ▲0.7% |
| 24-07-02 | 10.06 | ▼-0.03 | ▼-0.3% |
| 24-07-01 | 10.09 | ▼-0.27 | ▼-2.61% |
| 24-06-28 | 10.36 | ▲0.20 | ▲1.97% |
| 24-06-27 | 10.16 | ▲0.07 | ▲0.69% |
| 24-06-26 | 10.09 | ▼-0.22 | ▼-2.13% |
| 24-06-25 | 10.31 | ▼-0.05 | ▼-0.48% |
| 24-06-24 | 10.36 | ▲0.26 | ▲2.57% |
| 24-06-21 | 10.10 | ▲0.09 | ▲0.9% |
| 24-06-20 | 10.01 | ▲0.15 | ▲1.52% |
| 24-06-18 | 9.86 | ▼-0.05 | ▼-0.5% |
| 24-06-17 | 9.91 | ▲0.08 | ▲0.81% |
| 24-06-14 | 9.83 | ▼-0.27 | ▼-2.67% |
| 24-06-13 | 10.10 | ▼-0.34 | ▼-3.26% |
| 24-06-12 | 10.44 | ▲0.03 | ▲0.29% |
| 24-06-11 | 10.41 | ▼-0.01 | ▼-0.1% |
| 24-06-10 | 10.42 | ▲0.20 | ▲1.96% |
| 24-06-07 | 10.22 | ▼-0.13 | ▼-1.26% |
| 24-06-06 | 10.35 | -0.00 | -0% |
| 24-06-05 | 10.35 | ▲0.17 | ▲1.67% |
| 24-06-04 | 10.18 | ▼-0.22 | ▼-2.12% |
| 24-06-03 | 10.40 | ▼-0.62 | ▼-5.63% |
| 24-05-31 | 11.02 | ▲0.44 | ▲4.16% |
| 24-05-30 | 10.58 | ▲0.02 | ▲0.19% |
| 24-05-29 | 10.56 | ▼-0.44 | ▼-4% |
| 24-05-28 | 11.00 | ▲0.20 | ▲1.85% |
| 24-05-24 | 10.80 | ▲0.06 | ▲0.56% |
| 24-05-23 | 10.74 | ▼-0.24 | ▼-2.19% |
| 24-05-22 | 10.98 | ▼-0.49 | ▼-4.27% |
| 24-05-21 | 11.47 | ▼-0.13 | ▼-1.12% |
| 24-05-20 | 11.60 | ▲0.29 | ▲2.56% |
| 24-05-17 | 11.31 | ▲0.25 | ▲2.26% |
| 24-05-16 | 11.06 | ▲0.05 | ▲0.45% |
| 24-05-15 | 11.01 | ▲0.01 | ▲0.09% |
| 24-05-14 | 11.00 | ▲0.06 | ▲0.55% |
| 24-05-13 | 10.94 | ▲0.05 | ▲0.46% |
| 24-05-10 | 10.89 | ▼-0.27 | ▼-2.42% |
| 24-05-09 | 11.16 | ▲0.39 | ▲3.62% |
| 24-05-08 | 10.77 | ▼-0.23 | ▼-2.09% |
| 24-05-07 | 11.00 | ▲0.02 | ▲0.18% |
| 24-05-06 | 10.98 | ▲0.30 | ▲2.81% |
| 24-05-03 | 10.69 | ▲0.10 | ▲0.94% |
| 24-05-02 | 10.59 | ▲0.06 | ▲0.57% |
| 24-05-01 | 10.53 | ▼-0.29 | ▼-2.68% |
| 24-04-30 | 10.81 | ▼-0.46 | ▼-4.08% |