Patrick Industries (PATK)

PATK
🏛️ 미국 →
104.19
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 103.21 103.21 103.21 103.21 2.5K
09:31 102.63 102.63 102.63 102.63 0.8K
09:32 102.75 102.75 102.75 102.75 0.3K
09:38 102.17 102.69 102.17 102.65 1.5K
09:39 103.01 103.01 102.83 102.83 1.1K
09:44 102.11 102.11 102.11 102.11 0.3K
09:48 103.05 103.24 103.05 103.24 5.5K
09:49 102.80 102.80 102.80 102.80 1.1K
09:52 102.56 102.56 102.56 102.56 0.9K
09:53 102.56 102.56 102.56 102.56 0.1K
09:54 102.56 102.56 102.56 102.56 1.2K
09:55 103.15 103.15 103.15 103.15 0.5K
09:59 102.52 102.52 102.52 102.52 0.5K
10:01 102.51 102.51 102.24 102.24 1.3K
10:03 102.24 102.24 102.24 102.24 0.7K
10:04 102.68 102.68 102.68 102.68 0.7K
10:05 102.63 102.76 102.63 102.76 0.8K
10:06 102.99 102.99 102.99 102.99 0.5K
10:09 103.11 103.11 103.11 103.11 0.5K
10:10 103.02 103.05 103.02 103.05 0.4K
10:11 102.89 102.89 102.89 102.89 0.3K
10:12 102.89 102.89 102.89 102.89 0.1K
10:13 102.89 102.89 102.89 102.89 1.0K
10:17 102.87 102.87 102.64 102.64 1.0K
10:18 102.42 102.42 102.42 102.42 0.9K
10:20 102.16 102.76 102.16 102.76 1.0K
10:23 102.76 102.76 102.76 102.76 0.2K
10:24 102.75 102.75 102.75 102.75 0.2K
10:25 102.45 102.45 102.45 102.45 1.0K
10:29 102.68 102.68 102.68 102.68 0.4K
10:30 102.73 102.85 102.73 102.85 1.7K
10:31 102.71 102.71 102.71 102.71 0.5K
10:34 102.59 102.73 102.59 102.73 1.7K
10:38 102.73 102.92 102.73 102.92 1.1K
10:39 102.96 102.99 102.96 102.99 0.5K
10:40 102.95 102.95 102.95 102.95 1.1K
10:42 102.87 102.87 102.87 102.87 1.1K
10:43 102.95 102.95 102.82 102.82 1.2K
10:47 102.87 102.87 102.87 102.87 0.8K
10:50 102.80 102.80 102.80 102.80 0.2K
10:51 102.78 102.78 102.78 102.78 0.2K
10:52 102.83 102.83 102.83 102.83 0.5K
10:54 102.81 102.96 102.81 102.96 0.6K
10:57 102.81 102.81 102.81 102.81 0.6K
11:01 102.84 102.84 102.84 102.84 0.2K
11:02 102.76 102.76 102.76 102.76 0.6K
11:04 102.76 102.76 102.76 102.76 0.4K
11:05 102.78 102.80 102.78 102.80 2.7K
11:13 102.73 102.73 102.72 102.72 1.2K
11:14 102.83 102.83 102.83 102.83 0.4K
11:15 102.87 102.87 102.87 102.87 0.5K
11:20 102.94 102.94 102.94 102.94 1.6K
11:27 103.03 103.03 103.03 103.03 0.5K
11:32 103.22 103.50 103.22 103.50 0.9K
11:33 103.35 103.35 103.35 103.35 1.1K
11:38 103.57 103.57 103.57 103.57 1.1K
11:40 103.70 103.83 103.70 103.83 0.5K
11:41 103.70 103.70 103.70 103.70 1.0K
11:46 103.84 103.84 103.84 103.84 0.4K
11:47 103.79 103.79 103.79 103.79 4.6K
11:50 103.56 103.56 103.56 103.56 0.1K
11:51 103.56 103.56 103.56 103.56 1.4K
11:59 103.32 103.32 103.32 103.32 0.7K
12:02 103.23 103.25 103.23 103.25 0.8K
12:04 103.32 103.32 103.32 103.32 0.2K
12:05 103.22 103.22 103.22 103.22 0.3K
12:06 103.11 103.11 103.11 103.11 0.2K
12:09 103.09 103.09 103.09 103.09 0.6K
12:16 103.20 103.22 103.20 103.22 1.3K
12:21 103.09 103.09 103.09 103.09 0.2K
12:22 103.09 103.09 103.09 103.09 0.4K
12:24 103.12 103.12 103.12 103.12 0.3K
12:25 103.24 103.24 103.24 103.24 1.4K
12:29 103.19 103.19 103.19 103.19 0.5K
12:33 103.34 103.34 103.34 103.34 0.6K
12:36 103.34 103.34 103.34 103.34 0.5K
12:41 103.38 103.38 103.38 103.38 0.7K
12:46 103.25 103.25 103.16 103.16 0.6K
12:50 103.14 103.14 103.13 103.13 0.4K
12:54 103.10 103.10 103.10 103.10 0.4K
13:00 103.15 103.23 103.15 103.23 2.4K
13:01 103.23 103.23 103.23 103.23 1.1K
13:08 103.26 103.26 103.26 103.26 0.1K
13:09 103.14 103.14 103.14 103.14 0.7K
13:13 103.21 103.21 103.21 103.21 0.3K
13:14 103.33 103.33 103.33 103.33 0.9K
13:16 103.19 103.19 103.19 103.19 0.5K
13:19 103.29 103.29 103.29 103.29 1.0K
13:30 103.15 103.15 103.15 103.15 0.3K
13:32 103.00 103.00 102.88 102.88 1.3K
13:33 102.90 102.90 102.89 102.89 0.8K
13:34 103.06 103.06 103.06 103.06 0.6K
13:35 103.03 103.03 103.03 103.03 0.9K
13:41 102.97 102.97 102.97 102.97 0.2K
13:43 103.00 103.00 103.00 103.00 0.3K
13:50 102.83 102.83 102.83 102.83 0.8K
13:54 102.99 102.99 102.99 102.99 0.2K
13:58 102.77 102.77 102.77 102.77 0.1K
13:59 102.76 102.76 102.76 102.76 0.4K
14:01 102.64 102.64 102.51 102.51 1.7K
14:03 102.26 102.35 102.23 102.35 1.9K
14:04 102.34 102.34 102.34 102.34 0.2K
14:05 102.36 102.36 102.33 102.33 1.0K
14:07 102.40 102.40 102.40 102.40 1.9K
14:11 102.61 102.61 102.61 102.61 0.1K
14:12 102.53 102.53 102.53 102.53 1.4K
14:14 102.66 102.66 102.63 102.63 0.8K
14:18 102.87 102.93 102.83 102.83 1.4K
14:19 102.95 102.95 102.95 102.95 0.7K
14:22 103.05 103.05 103.05 103.05 0.2K
14:23 103.05 103.13 103.05 103.13 0.9K
14:26 103.25 103.25 103.25 103.25 0.6K
14:28 103.20 103.20 103.20 103.20 0.5K
14:29 103.20 103.20 103.20 103.20 0.8K
14:32 103.12 103.12 103.12 103.12 0.9K
14:33 102.98 102.98 102.98 102.98 0.3K
14:36 102.96 102.97 102.96 102.97 0.6K
14:38 102.99 102.99 102.99 102.99 0.7K
14:42 103.12 103.12 103.04 103.05 0.8K
14:43 103.05 103.05 103.05 103.05 0.2K
14:45 102.95 102.95 102.95 102.95 0.6K
14:46 102.90 102.90 102.90 102.90 0.6K
14:49 102.97 102.97 102.97 102.97 0.1K
14:50 103.04 103.04 103.04 103.04 0.8K
14:52 103.07 103.07 103.07 103.07 0.3K
14:53 103.07 103.07 103.07 103.07 0.3K
14:54 103.02 103.02 103.02 103.02 0.4K
14:56 102.99 103.05 102.99 103.05 0.5K
14:57 103.09 103.13 103.09 103.13 1.2K
14:58 103.04 103.04 103.04 103.04 0.3K
14:59 103.14 103.14 103.14 103.14 0.4K
15:01 103.05 103.05 103.05 103.05 0.5K
15:02 102.98 102.98 102.98 102.98 0.4K
15:03 102.90 102.90 102.90 102.90 0.8K
15:05 102.79 102.79 102.79 102.79 0.2K
15:06 102.70 102.70 102.70 102.70 2.1K
15:08 102.73 102.73 102.73 102.73 1.2K
15:11 102.43 102.59 102.39 102.59 1.2K
15:12 102.46 102.46 102.39 102.39 0.5K
15:13 102.30 102.36 102.30 102.36 0.3K
15:14 102.33 102.33 102.16 102.16 2.1K
15:15 102.10 102.10 102.10 102.10 0.4K
15:16 102.14 102.14 102.04 102.04 2.1K
15:19 101.90 102.03 101.90 102.03 1.0K
15:20 102.00 102.00 102.00 102.00 0.7K
15:21 101.95 101.97 101.95 101.97 0.5K
15:23 102.12 102.12 102.12 102.12 0.7K
15:24 101.96 101.99 101.96 101.99 2.0K
15:25 101.98 101.98 101.98 101.98 0.8K
15:26 102.06 102.11 102.06 102.11 2.4K
15:29 102.20 102.20 102.20 102.20 0.2K
15:30 102.24 102.39 102.24 102.39 2.1K
15:31 102.37 102.37 102.37 102.37 0.8K
15:34 102.37 102.39 102.23 102.39 4.0K
15:36 102.39 102.39 102.39 102.39 0.3K
15:37 102.29 102.33 102.29 102.33 1.9K
15:39 102.42 102.46 102.42 102.46 0.6K
15:40 102.49 102.56 102.49 102.56 1.7K
15:41 102.61 102.63 102.56 102.56 0.5K
15:42 102.56 102.56 102.56 102.56 0.3K
15:43 102.63 102.63 102.63 102.63 0.5K
15:44 102.63 102.63 102.63 102.63 0.4K
15:45 102.59 102.59 102.59 102.59 0.4K
15:46 102.59 102.59 102.54 102.56 1.2K
15:48 102.50 102.50 102.50 102.50 3.8K
15:49 102.58 102.68 102.58 102.68 1.3K
15:50 102.60 102.71 102.60 102.71 0.7K
15:51 102.72 102.72 102.70 102.70 0.8K
15:52 102.63 102.63 102.63 102.63 0.8K
15:53 102.68 102.70 102.64 102.64 1.5K
15:54 102.59 102.68 102.59 102.66 2.9K
15:55 102.56 102.58 102.50 102.58 4.0K
15:56 102.58 102.68 102.44 102.44 3.6K
15:57 102.48 102.52 102.46 102.46 1.8K
15:58 102.44 102.45 102.27 102.27 5.2K
15:59 102.36 102.39 102.27 102.33 51.9K
날짜 시가 고가 저가 종가 거래량
2025-10-02 103.13 104.36 102.65 104.19 0.2M
2025-10-01 102.81 104.78 101.46 103.17 0.1M
2025-09-30 103.69 106.81 102.17 103.43 0.2M
2025-09-29 103.67 104.06 102.21 103.45 0.2M
2025-09-26 102.33 104.12 102.17 103.60 0.2M
2025-09-25 103.21 103.84 101.88 102.33 0.2M
2025-09-24 106.04 106.74 103.94 104.06 0.1M
2025-09-23 105.87 106.89 104.85 105.66 0.2M
2025-09-22 105.85 107.91 105.03 105.36 0.2M
2025-09-19 107.93 108.51 105.17 106.02 0.6M
2025-09-18 106.37 108.22 106.02 107.41 0.2M
2025-09-17 107.72 109.98 105.73 106.12 0.4M
2025-09-16 109.92 111.32 107.08 107.50 0.2M
2025-09-15 110.57 110.57 108.23 110.00 0.5M
2025-09-12 113.62 113.62 110.00 110.37 0.1M
2025-09-11 112.25 114.06 111.88 113.81 0.2M
2025-09-10 112.06 112.99 110.36 111.65 0.2M
2025-09-09 113.01 114.06 111.06 111.87 0.2M
2025-09-08 113.70 114.10 112.02 113.37 0.1M
2025-09-05 114.68 116.22 113.32 113.56 0.3M
2025-09-04 111.47 114.29 110.95 114.06 0.2M
2025-09-03 110.36 111.97 109.27 111.94 0.4M
2025-09-02 110.53 111.68 110.08 110.99 0.2M
2025-08-29 113.04 113.24 111.57 111.85 0.2M
2025-08-28 114.35 114.35 111.90 112.47 0.2M
2025-08-27 113.15 114.58 110.50 114.02 0.2M
2025-08-26 115.42 115.83 113.68 113.69 0.3M
2025-08-25 114.83 115.86 112.61 114.99 0.2M
2025-08-22 111.71 116.78 110.72 116.04 0.3M
2025-08-21 110.64 111.61 109.00 111.11 0.2M
2025-08-20 111.95 112.26 111.12 111.16 0.2M
2025-08-19 110.82 113.47 110.54 112.36 0.2M
2025-08-18 112.01 112.01 109.90 110.22 0.3M
2025-08-15 112.96 113.13 111.15 112.13 0.9M
2025-08-14 113.67 114.13 107.53 112.51 0.4M
2025-08-13 107.83 114.26 106.18 114.07 0.8M
2025-08-12 103.89 108.49 103.26 108.31 0.5M
2025-08-11 100.59 103.10 99.92 103.03 0.3M
2025-08-08 101.41 102.64 100.14 100.37 0.3M
2025-08-07 103.31 103.99 100.63 101.13 0.2M
2025-08-06 102.85 103.06 101.72 102.50 0.3M
2025-08-05 100.84 103.96 99.77 102.74 0.4M
2025-08-04 98.89 101.52 97.00 100.35 0.3M
2025-08-01 98.95 99.08 95.60 98.04 0.4M
2025-07-31 98.11 103.15 96.77 97.24 0.6M
2025-07-30 101.66 103.25 100.10 101.10 0.7M
2025-07-29 100.72 101.65 99.41 101.29 0.4M
2025-07-28 100.01 100.96 99.45 99.98 0.2M
2025-07-25 98.26 100.12 97.25 100.00 0.2M
2025-07-24 98.66 99.34 97.30 97.58 0.3M
2025-07-23 99.77 100.88 99.15 99.52 0.2M
2025-07-22 96.02 99.91 94.70 99.18 0.3M
2025-07-21 96.60 97.45 95.71 95.88 0.3M
2025-07-18 98.28 98.28 95.27 95.81 0.2M
2025-07-17 96.90 99.01 96.90 97.25 0.2M
2025-07-16 97.91 99.43 96.01 97.25 0.5M
2025-07-15 99.90 100.20 97.61 97.63 0.3M
2025-07-14 99.75 99.75 97.91 99.42 0.2M
2025-07-11 99.82 100.86 98.07 99.58 0.2M
2025-07-10 99.30 102.84 98.28 100.62 0.4M
2025-07-09 99.13 99.86 97.94 99.77 0.1M
2025-07-08 97.38 99.96 96.59 98.49 0.3M
2025-07-07 97.68 98.67 95.75 96.71 0.2M
2025-07-03 99.89 100.30 97.38 98.45 0.2M
2025-07-02 95.79 99.26 94.73 99.11 0.4M
2025-07-01 91.73 98.35 91.02 95.30 0.7M
2025-06-30 92.49 93.02 90.79 92.27 0.3M
2025-06-27 91.47 92.91 91.31 92.43 0.3M
2025-06-26 89.79 91.40 85.02 91.38 0.2M
2025-06-25 91.27 91.51 89.63 89.91 0.2M
2025-06-24 91.75 92.95 91.23 91.62 0.2M
2025-06-23 89.13 91.20 87.98 91.11 0.2M
2025-06-20 89.90 90.47 88.08 89.07 0.5M
2025-06-18 88.22 90.75 87.40 89.66 0.3M
2025-06-17 89.02 89.99 88.00 88.08 0.2M
2025-06-16 90.38 92.45 89.87 90.10 0.2M
2025-06-13 91.68 93.00 89.62 89.92 0.4M
2025-06-12 89.99 93.12 89.15 93.03 0.4M
2025-06-11 91.58 92.20 88.89 90.64 0.2M
2025-06-10 91.53 92.47 90.41 91.01 0.2M
2025-06-09 90.62 92.00 89.91 91.07 0.3M
2025-06-06 91.34 92.00 89.68 90.31 0.6M
2025-06-05 86.71 90.65 85.78 90.59 0.5M
2025-06-04 86.38 87.44 85.96 86.85 0.2M
2025-06-03 83.25 86.16 82.55 86.05 0.2M
2025-06-02 85.44 86.45 82.24 82.61 0.4M
2025-05-30 85.91 86.56 85.18 85.86 0.3M
2025-05-29 87.03 87.29 85.70 86.30 0.2M
2025-05-28 88.03 88.03 86.65 86.84 0.2M
2025-05-27 86.61 88.03 86.03 87.78 0.1M
2025-05-23 83.95 86.26 83.23 86.10 0.2M
2025-05-22 86.74 89.44 85.29 86.27 0.3M
2025-05-21 88.28 88.70 86.96 87.17 0.3M
2025-05-20 88.40 89.97 88.33 89.51 0.3M
2025-05-19 87.28 88.44 86.53 87.75 0.2M
2025-05-16 86.98 88.70 86.50 88.53 0.3M
2025-05-15 86.15 87.31 85.36 86.98 0.2M
2025-05-14 89.67 89.88 86.58 86.60 0.4M
2025-05-13 87.88 89.92 87.03 89.81 0.3M
2025-05-12 86.89 87.87 86.33 87.06 0.3M
2025-05-09 83.44 84.00 82.41 82.78 0.2M
2025-05-08 81.77 83.90 81.21 83.40 0.2M
2025-05-07 82.00 82.82 80.35 81.18 0.3M
2025-05-06 81.91 82.94 80.71 81.76 0.3M
2025-05-05 81.74 84.20 80.62 82.92 0.4M
2025-05-02 81.00 83.80 79.23 82.83 0.5M
2025-05-01 83.66 83.66 78.60 81.58 0.8M
2025-04-30 77.50 79.25 75.26 76.98 1.0M
2025-04-29 78.11 79.43 77.62 78.52 0.5M
2025-04-28 79.68 81.28 78.39 78.77 0.5M
2025-04-25 79.77 79.77 78.40 79.67 0.5M
2025-04-24 77.96 80.27 76.99 79.96 0.7M
2025-04-23 82.13 83.89 77.18 77.96 0.7M
2025-04-22 78.72 80.19 77.41 79.71 0.2M
2025-04-21 78.79 79.07 76.75 78.02 0.5M
2025-04-17 78.64 80.12 78.15 79.28 0.2M
2025-04-16 79.50 80.14 77.88 79.23 0.2M
2025-04-15 80.47 81.95 78.93 79.68 0.3M
2025-04-14 81.21 81.33 78.79 81.15 0.5M
2025-04-11 79.32 80.59 77.98 80.43 0.4M
2025-04-10 80.07 82.15 77.76 80.20 0.5M
2025-04-09 73.77 82.40 73.08 81.55 0.6M
2025-04-08 79.91 79.91 72.99 74.33 0.6M
2025-04-07 76.07 82.00 74.50 77.56 0.5M
2025-04-04 75.00 79.46 74.27 78.60 0.6M
2025-04-03 83.76 84.20 79.96 80.11 0.5M
2025-04-02 83.86 89.13 83.86 88.15 0.3M
2025-04-01 84.10 85.90 83.92 85.11 0.3M
2025-03-31 82.79 85.33 82.12 84.56 0.4M
2025-03-28 86.96 87.38 82.98 83.90 0.2M
2025-03-27 87.54 88.00 86.70 86.90 0.2M
2025-03-26 87.10 88.19 86.64 87.43 0.2M
2025-03-25 87.34 88.39 86.92 87.14 0.3M
2025-03-24 85.93 87.57 85.93 87.46 0.2M
2025-03-21 84.09 85.40 82.82 85.08 0.8M
2025-03-20 84.24 86.21 82.00 84.51 0.2M
2025-03-19 83.72 85.61 82.83 85.37 0.3M
2025-03-18 84.40 85.33 82.40 83.40 0.5M
2025-03-17 85.16 86.05 84.00 84.60 0.4M
2025-03-14 84.81 85.78 84.08 85.70 0.3M
2025-03-13 85.31 85.64 82.28 83.26 0.3M
2025-03-12 85.49 86.11 84.28 85.34 0.5M
2025-03-11 87.10 88.65 85.02 85.19 0.6M
2025-03-10 87.01 88.95 85.83 87.77 0.5M
2025-03-07 87.57 88.70 85.42 88.33 0.3M
2025-03-06 85.59 88.25 85.05 87.51 0.3M
2025-03-05 86.95 87.88 84.06 86.66 0.7M
2025-03-04 88.24 89.65 87.08 87.44 0.6M
2025-03-03 91.24 92.80 88.84 90.06 0.4M
2025-02-28 90.08 91.56 89.63 90.60 0.4M
2025-02-27 90.34 91.80 89.10 89.62 0.3M
2025-02-26 91.83 94.00 90.80 90.89 0.3M
2025-02-25 89.10 94.52 88.51 92.72 0.5M
2025-02-24 90.98 92.66 89.38 91.13 0.3M
2025-02-21 93.99 93.99 89.86 90.18 0.3M
2025-02-20 94.41 94.75 92.31 93.00 0.3M
2025-02-19 94.26 95.80 93.97 94.97 0.2M
2025-02-18 96.13 96.51 94.84 95.08 0.2M
2025-02-14 95.19 96.28 94.13 95.76 0.3M
2025-02-13 94.14 95.05 92.99 94.59 0.2M
2025-02-12 92.01 93.28 90.85 93.15 0.5M
2025-02-11 92.55 95.00 92.55 93.64 0.3M
2025-02-10 96.12 96.12 93.29 93.41 0.4M
2025-02-07 95.11 96.25 93.61 94.75 0.4M
2025-02-06 96.65 96.65 92.18 95.01 0.6M
2025-02-05 96.45 98.60 96.27 97.69 0.4M
2025-02-04 95.50 97.31 95.37 96.59 0.5M
2025-02-03 94.50 98.17 93.53 95.73 0.5M
2025-01-31 97.26 98.29 94.90 97.14 0.5M
2025-01-30 95.86 98.37 95.37 97.92 0.3M
2025-01-29 95.89 96.65 93.02 94.47 0.4M
2025-01-28 96.65 97.46 95.16 96.01 0.4M
2025-01-27 94.09 97.52 91.98 97.50 0.4M
2025-01-24 95.18 95.96 94.48 94.59 0.3M
2025-01-23 93.80 96.58 93.06 95.32 0.5M
2025-01-22 94.54 95.60 93.27 94.37 0.3M
2025-01-21 93.74 95.22 93.47 95.07 0.3M
2025-01-17 93.21 93.50 92.12 92.72 0.6M
2025-01-16 90.00 92.62 89.43 92.21 0.3M
2025-01-15 88.13 90.42 87.80 90.02 0.6M
2025-01-14 83.02 85.82 83.02 85.73 0.3M
2025-01-13 82.28 83.82 81.64 83.45 0.2M
2025-01-10 81.53 83.51 81.47 83.34 0.4M
2025-01-08 82.30 84.06 81.98 83.47 0.2M
2025-01-07 84.12 85.01 82.37 82.82 0.3M
2025-01-06 83.90 85.85 83.49 83.93 0.3M
2025-01-03 82.69 83.67 81.74 83.40 0.3M
2025-01-02 83.08 84.04 81.58 82.13 0.2M