파트론 [091700] KOSDAQ
우량기업부
5,440 원
전일대비:
▲
10
(0.18%)
시가
5,430
고가
5,500
저가
5,380
거래량
81,584
거래대금
444 백만
시가총액
2,720 억
52주 최고
8,730
52주 최저
4,950
📈 주가 차트 (최근 20일)
파트론
091700
120봉
💬 파트론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 5,440 | 10 | 0.18% | 5,430 | 5,500 | 5,380 | 81,584 |
| 2026-08-27 | 5,430 | -100 | -1.81% | 5,550 | 5,600 | 5,430 | 80,475 |
| 2026-08-26 | 5,530 | -40 | -0.72% | 5,570 | 5,700 | 5,430 | 88,531 |
| 2026-08-25 | 5,570 | 40 | 0.72% | 5,500 | 5,570 | 5,430 | 79,851 |
| 2026-08-24 | 5,530 | 50 | 0.91% | 5,480 | 5,550 | 5,450 | 53,675 |
| 2026-08-21 | 5,480 | -100 | -1.79% | 5,560 | 5,560 | 5,440 | 78,551 |
| 2026-08-20 | 5,580 | 80 | 1.45% | 5,550 | 5,590 | 5,510 | 69,643 |
| 2026-08-19 | 5,500 | -130 | -2.31% | 5,630 | 5,630 | 5,470 | 102,357 |
| 2026-08-18 | 5,630 | -190 | -3.26% | 5,820 | 5,860 | 5,580 | 155,232 |
| 2026-08-14 | 5,820 | 60 | 1.04% | 5,760 | 5,860 | 5,750 | 65,609 |
| 2026-08-13 | 5,760 | -100 | -1.71% | 5,860 | 5,880 | 5,710 | 128,893 |
| 2026-08-12 | 5,860 | -30 | -0.51% | 5,890 | 5,890 | 5,820 | 125,776 |
| 2026-08-11 | 5,890 | 70 | 1.20% | 5,800 | 5,900 | 5,770 | 185,786 |
| 2026-08-10 | 5,820 | 180 | 3.19% | 5,700 | 5,870 | 5,660 | 228,252 |
| 2026-08-07 | 5,640 | 70 | 1.26% | 5,600 | 5,660 | 5,560 | 129,499 |
| 2026-08-06 | 5,570 | 80 | 1.46% | 5,490 | 5,610 | 5,440 | 140,849 |
| 2026-08-05 | 5,490 | -20 | -0.36% | 5,550 | 5,620 | 5,450 | 256,403 |
| 2026-08-04 | 5,510 | 120 | 2.23% | 5,360 | 5,520 | 5,360 | 133,624 |
| 2026-08-03 | 5,390 | 0 | 0.00% | 5,270 | 5,560 | 5,270 | 165,137 |
| 2026-07-31 | 5,390 | 100 | 1.89% | 5,320 | 5,400 | 5,190 | 207,676 |