Patria Investments Ltd (PAX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	11.88	11.95	11.66	11.70	-0.93%	1,362,100
2026-10-15	11.51	11.88	11.40	11.81	+2.70%	1,301,400
2026-10-14	11.50	11.53	11.33	11.50	-1.16%	1,087,800
2026-10-13	11.85	11.89	11.61	11.63	-1.98%	1,369,500
2026-10-12	11.65	11.88	11.61	11.87	+1.71%	1,004,800
2026-10-09	11.32	11.74	11.29	11.67	+3.64%	1,255,200
2026-10-08	11.11	11.32	10.96	11.26	+1.35%	926,800
2026-10-07	11.06	11.20	10.96	11.11	-0.80%	1,128,900
2026-10-06	11.17	11.31	11.10	11.20	+0.90%	1,350,100
2026-10-05	10.77	11.25	10.49	11.10	+8.72%	3,102,700
2026-10-02	10.24	10.25	10.01	10.21	+0.69%	932,400
2026-10-01	10.18	10.24	9.94	10.14	-0.10%	915,700
2026-09-30	10.14	10.18	10.01	10.15	+0.89%	930,000
2026-09-29	10.06	10.09	9.89	10.06	+0.00%	982,300
2026-09-28	10.14	10.15	9.97	10.06	-1.76%	1,022,400
2026-09-25	10.18	10.29	10.11	10.24	+0.89%	644,000
2026-09-24	10.18	10.23	9.98	10.15	-0.88%	919,300
2026-09-23	10.45	10.48	10.22	10.24	-2.48%	643,400
2026-09-22	10.50	10.58	10.33	10.50	+1.16%	1,019,900
2026-09-21	10.13	10.39	10.12	10.38	+3.80%	1,055,500
2026-09-18	10.04	10.11	9.90	10.00	-0.50%	1,463,600
2026-09-17	10.19	10.19	10.04	10.05	-0.10%	809,200
2026-09-16	10.28	10.29	9.97	10.06	-1.76%	1,085,200
2026-09-15	10.45	10.68	10.22	10.24	-2.29%	1,245,500
2026-09-14	10.62	10.69	10.39	10.48	-1.32%	1,196,100
2026-09-11	10.87	10.93	10.62	10.62	-1.21%	1,102,600
2026-09-10	10.76	10.89	10.60	10.75	-0.65%	1,088,900
2026-09-09	10.77	10.88	10.55	10.82	-3.39%	2,375,200
2026-09-08	11.10	11.27	11.06	11.20	+0.54%	1,012,100
2026-09-04	11.19	11.33	11.10	11.14	-1.50%	673,300
2026-09-03	11.44	11.53	11.18	11.31	-0.18%	1,042,500
2026-09-02	11.25	11.44	11.15	11.33	+0.71%	1,001,800
2026-09-01	11.16	11.38	10.86	11.25	-0.79%	1,271,000
2026-08-31	11.33	11.52	11.29	11.34	+0.00%	1,375,500
2026-08-28	11.64	11.70	11.29	11.34	-2.66%	1,126,000
2026-08-27	11.60	11.75	11.56	11.65	+0.43%	939,200
2026-08-26	11.77	11.85	11.59	11.60	-1.53%	953,300
2026-08-25	11.47	11.81	11.39	11.78	+2.61%	934,187
2026-08-24	11.47	11.60	11.33	11.48	+0.17%	1,370,992
2026-08-21	11.37	11.65	11.36	11.46	+1.33%	980,500
2026-08-20	11.40	11.51	11.25	11.31	-1.31%	862,400
2026-08-19	11.35	11.60	11.31	11.46	+1.78%	1,218,200
2026-08-18	11.42	11.43	11.21	11.26	-1.40%	936,500
2026-08-17	11.50	11.60	11.34	11.42	-0.70%	1,166,800
2026-08-14	11.62	11.64	11.40	11.50	-1.12%	1,075,400
2026-08-13	11.11	11.64	11.11	11.63	+4.68%	1,556,700
2026-08-12	11.28	11.38	11.05	11.11	-0.80%	1,237,600
2026-08-11	11.29	11.55	11.16	11.20	+0.00%	1,408,900
2026-08-10	11.37	11.48	11.17	11.20	-2.86%	1,169,500
2026-08-07	11.28	11.58	11.28	11.53	+2.67%	1,514,100
2026-08-06	11.37	11.38	11.21	11.23	-0.97%	689,700
2026-08-05	11.51	11.64	11.31	11.34	-0.79%	1,181,900
2026-08-04	11.30	11.69	11.30	11.43	+2.33%	1,694,300
2026-08-03	10.85	11.32	10.85	11.17	+3.23%	1,646,000
2026-07-31	11.25	11.39	10.55	10.82	-1.37%	1,845,300
2026-07-30	10.77	11.01	10.64	10.97	+2.72%	1,513,800
2026-07-29	11.03	11.04	10.64	10.68	-3.78%	1,410,000
2026-07-28	11.06	11.13	10.94	11.10	+0.36%	1,216,600
2026-07-27	10.94	11.12	10.91	11.06	+2.41%	807,700
2026-07-24	10.86	10.90	10.71	10.80	+0.09%	1,481,200
2026-07-23	10.83	10.94	10.71	10.79	-1.28%	1,085,900
2026-07-22	11.15	11.21	10.91	10.93	-1.89%	887,800
2026-07-21	11.00	11.29	10.96	11.14	+0.45%	661,000
2026-07-20	11.05	11.12	10.88	11.09	+0.73%	790,500
2026-07-17	10.92	11.08	10.87	11.01	-0.81%	744,100
2026-07-16	11.21	11.22	11.06	11.10	-0.45%	589,000
2026-07-15	11.20	11.34	11.12	11.15	+0.45%	815,800
2026-07-14	10.95	11.15	10.90	11.10	+1.74%	580,500
2026-07-13	11.10	11.22	10.85	10.91	-1.27%	571,600
2026-07-10	11.11	11.28	11.03	11.05	-0.09%	568,100
2026-07-09	11.02	11.21	10.96	11.06	+0.55%	852,500
2026-07-08	11.00	11.03	10.92	11.00	-0.63%	659,500
2026-07-07	11.24	11.38	11.06	11.07	-0.72%	473,900
2026-07-06	11.11	11.36	11.11	11.15	+0.45%	654,100
2026-07-02	11.12	11.26	11.05	11.10	+0.91%	722,300
2026-07-01	11.03	11.24	10.98	11.00	+0.18%	703,800
2026-06-30	10.82	11.01	10.77	10.98	+2.14%	779,100
2026-06-29	11.06	11.10	10.56	10.75	-2.18%	1,222,200
2026-06-26	10.87	11.11	10.85	10.99	+1.01%	1,641,300
2026-06-25	10.88	11.00	10.75	10.88	+1.12%	919,300
2026-06-24	11.03	11.13	10.72	10.76	-2.45%	971,400
2026-06-23	11.13	11.27	10.93	11.03	-1.61%	963,400
2026-06-22	11.30	11.47	11.18	11.21	-1.41%	1,102,400
2026-06-18	11.64	11.70	11.29	11.37	-1.56%	1,437,400
2026-06-17	11.62	12.06	11.54	11.55	-0.60%	761,300
2026-06-16	11.63	11.78	11.58	11.62	+0.35%	568,300
2026-06-15	11.74	11.95	11.55	11.58	+0.26%	495,800
2026-06-12	11.53	11.81	11.52	11.55	+0.43%	643,700
2026-06-11	11.25	11.52	11.16	11.50	+2.50%	471,200
2026-06-10	11.47	11.70	11.21	11.22	-2.18%	562,000
2026-06-09	11.40	11.67	11.40	11.47	+0.61%	989,000
2026-06-08	11.53	11.53	11.30	11.40	+2.24%	1,116,400
2026-06-05	11.41	11.53	11.04	11.15	-3.09%	753,300
2026-06-04	11.42	11.54	11.33	11.51	+3.00%	624,200
2026-06-03	11.37	11.37	11.02	11.17	-3.87%	1,357,600
2026-06-02	11.83	11.83	11.55	11.62	-0.26%	1,196,600
2026-06-01	11.58	11.76	11.45	11.65	+0.52%	1,210,900
2026-05-29	11.56	11.65	11.32	11.59	+1.40%	1,835,100
2026-05-28	11.41	11.56	11.27	11.43	-0.44%	514,400
2026-05-27	11.29	11.53	11.15	11.48	+1.68%	541,000
2026-05-26	11.31	11.38	11.21	11.29	+2.45%	1,064,600
2026-05-22	11.17	11.24	11.01	11.02	-1.34%	540,000
2026-05-21	11.00	11.32	10.94	11.17	+0.54%	707,200
2026-05-20	10.93	11.21	10.72	11.11	+1.65%	868,300
2026-05-19	11.18	11.20	10.91	10.93	-1.97%	770,300
2026-05-18	11.19	11.32	11.11	11.15	-1.85%	560,200
2026-05-15	11.42	11.49	11.12	11.36	-1.73%	1,146,100
2026-05-14	11.32	11.99	11.29	11.56	+2.39%	902,400
2026-05-13	11.50	11.56	11.26	11.29	-2.25%	1,139,400
2026-05-12	11.71	11.71	11.37	11.55	-1.70%	1,129,300
2026-05-11	12.30	12.30	11.72	11.75	-5.01%	1,668,500
2026-05-08	12.07	12.46	12.07	12.37	+2.74%	1,956,100
2026-05-07	12.53	12.64	11.75	12.04	-6.81%	2,269,700
2026-05-06	13.01	13.15	12.84	12.92	-0.15%	1,646,300
2026-05-05	12.71	12.97	12.63	12.94	+2.05%	540,000
2026-05-04	12.68	12.92	12.62	12.68	-0.08%	598,600
2026-05-01	13.00	13.00	12.67	12.69	-1.70%	458,300
2026-04-30	12.47	12.92	12.33	12.91	+3.53%	681,300
2026-04-29	12.63	12.67	12.40	12.47	-1.27%	654,900
2026-04-28	12.73	12.85	12.53	12.63	-0.63%	632,800
2026-04-27	13.04	13.24	12.67	12.71	-2.90%	749,900
2026-04-24	12.79	13.16	12.79	13.09	+1.63%	832,700
2026-04-23	13.10	13.10	12.76	12.88	-1.83%	890,200
2026-04-22	13.23	13.38	13.03	13.12	-0.68%	850,600
2026-04-21	13.31	13.55	13.20	13.21	-0.75%	797,400
2026-04-20	13.35	13.48	13.19	13.31	-0.30%	528,100
2026-04-17	13.35	13.49	13.24	13.35	+1.91%	912,500
2026-04-16	12.99	13.19	12.92	13.10	+1.55%	703,600
2026-04-15	12.52	12.98	12.43	12.90	+4.03%	1,197,600
2026-04-14	12.47	12.66	12.39	12.40	-0.56%	602,500
2026-04-13	12.22	12.51	12.15	12.47	+1.30%	590,100
2026-04-10	12.47	12.56	12.24	12.31	-1.12%	684,600
2026-04-09	12.22	12.53	12.18	12.45	+0.48%	582,300
2026-04-08	12.98	13.07	12.18	12.39	+0.73%	1,131,400
2026-04-07	12.47	12.58	12.30	12.30	-2.46%	861,400
2026-04-06	12.62	12.73	12.46	12.61	-0.39%	1,120,400
2026-04-02	12.45	12.92	12.44	12.66	+0.16%	1,007,500
2026-04-01	12.71	12.87	12.48	12.64	+0.32%	1,298,700
2026-03-31	12.39	12.65	12.12	12.60	+4.83%	1,667,700
2026-03-30	11.70	12.05	11.69	12.02	+3.80%	1,499,600
2026-03-27	11.38	11.73	11.31	11.58	+0.61%	980,400
2026-03-26	11.41	11.57	11.28	11.51	-0.35%	774,200
2026-03-25	11.58	11.76	11.49	11.55	+1.67%	667,700
2026-03-24	11.38	11.38	11.20	11.36	-1.30%	533,000
2026-03-23	11.49	11.69	11.30	11.51	+2.77%	606,800
2026-03-20	11.46	11.49	11.05	11.20	-2.52%	953,800
2026-03-19	11.14	11.50	11.06	11.49	+1.95%	784,800
2026-03-18	11.25	11.46	11.20	11.27	-0.88%	624,200
2026-03-17	11.50	11.69	11.32	11.37	-0.18%	722,600
2026-03-16	11.39	11.51	11.21	11.39	+1.42%	675,800
2026-03-13	11.63	11.76	11.19	11.23	-2.85%	811,100
2026-03-12	11.71	11.72	11.32	11.56	-3.34%	1,189,400
2026-03-11	11.76	11.96	11.70	11.96	+1.01%	1,351,800
2026-03-10	11.79	11.99	11.64	11.84	+0.25%	959,800
2026-03-09	11.75	11.84	11.40	11.81	-1.34%	1,220,200
2026-03-06	12.11	12.27	11.80	11.97	-2.92%	1,063,200
2026-03-05	12.35	12.52	12.11	12.33	-1.04%	933,400
2026-03-04	12.60	12.69	12.35	12.46	-0.40%	666,300
2026-03-03	12.75	13.09	12.25	12.51	-4.72%	818,400
2026-03-02	13.00	13.30	12.79	13.13	+0.08%	908,700
2026-02-27	13.30	13.31	12.86	13.12	-2.81%	1,356,300
2026-02-26	13.33	13.69	13.01	13.50	+0.97%	1,309,500
2026-02-25	13.36	13.40	13.10	13.37	+0.38%	811,500
2026-02-24	13.25	13.54	13.14	13.32	+0.38%	820,000
2026-02-23	13.92	13.92	13.23	13.27	-5.21%	1,149,500
2026-02-20	13.69	14.05	13.64	14.00	+0.00%	1,088,800
2026-02-19	13.82	14.00	13.47	14.00	+0.72%	966,000
2026-02-18	13.77	13.99	13.69	13.90	+1.53%	938,800
2026-02-17	13.91	13.91	13.47	13.69	-1.58%	1,225,600
2026-02-13	14.10	14.21	13.62	13.91	+0.00%	937,700
2026-02-12	14.29	14.43	13.80	13.91	-1.77%	1,029,800
2026-02-11	14.43	14.55	14.06	14.16	-0.63%	1,151,100
2026-02-10	14.60	14.94	14.21	14.25	-2.20%	1,637,700
2026-02-09	14.22	14.72	14.10	14.57	+2.90%	1,279,400
2026-02-06	13.93	14.18	13.80	14.16	+2.98%	1,207,900
2026-02-05	13.87	13.93	13.70	13.75	-1.72%	1,338,100
2026-02-04	14.27	14.44	13.90	13.99	-1.96%	1,695,200
2026-02-03	15.43	15.48	13.76	14.27	-4.48%	2,033,000
2026-02-02	14.49	14.99	14.36	14.94	+2.26%	1,225,500
2026-01-30	14.54	14.72	14.18	14.61	-0.41%	2,139,500
2026-01-29	15.45	15.63	14.60	14.67	-5.05%	1,936,600
2026-01-28	15.90	16.13	15.28	15.45	-3.13%	1,955,700
2026-01-27	16.45	16.45	15.90	15.95	-2.57%	1,611,700
2026-01-26	16.63	16.93	16.17	16.37	-4.55%	1,877,800
2026-01-23	17.22	17.22	17.00	17.15	-0.87%	536,600
2026-01-22	17.20	17.58	17.20	17.30	+0.64%	300,200
2026-01-21	17.06	17.23	16.90	17.19	+1.18%	679,600
2026-01-20	17.24	17.32	16.86	16.99	-2.47%	397,600
2026-01-16	17.42	17.59	17.30	17.42	-0.06%	578,300
2026-01-15	17.49	17.77	17.38	17.43	+1.16%	486,000
2026-01-14	17.26	17.29	16.96	17.23	-0.17%	410,500
2026-01-13	17.22	17.39	17.11	17.26	+0.17%	443,200
2026-01-12	17.14	17.42	17.10	17.23	-0.29%	403,000
2026-01-09	17.58	17.70	17.26	17.28	-1.76%	395,300
2026-01-08	17.33	17.80	17.26	17.59	+1.09%	430,800
2026-01-07	17.14	17.50	17.02	17.40	+1.28%	701,900
2026-01-06	16.74	17.55	16.67	17.18	+2.75%	853,400
2026-01-05	15.92	16.72	15.92	16.72	+5.03%	757,800
2026-01-02	15.92	16.05	15.85	15.92	+0.19%	282,400
2025-12-31	15.89	15.98	15.78	15.89	-0.19%	390,600
2025-12-30	16.10	16.24	15.90	15.92	-1.00%	398,400
2025-12-29	16.13	16.19	16.02	16.08	-0.43%	490,900
2025-12-26	15.92	16.16	15.92	16.15	+1.19%	255,200
2025-12-24	15.93	16.05	15.84	15.96	+0.44%	155,800
2025-12-23	15.68	15.90	15.57	15.89	+1.34%	399,900
2025-12-22	15.63	15.79	15.43	15.68	+0.06%	723,000
2025-12-19	15.64	15.80	15.50	15.67	+0.58%	505,900
2025-12-18	15.50	15.62	15.36	15.58	+1.23%	577,200
2025-12-17	15.60	15.63	15.30	15.39	-0.71%	855,000
2025-12-16	15.69	15.73	15.29	15.50	-1.59%	675,700
2025-12-15	16.22	16.24	15.73	15.75	-2.66%	635,600
2025-12-12	16.21	16.33	15.89	16.18	+0.12%	577,400
2025-12-11	16.18	16.47	16.11	16.16	+0.44%	515,900
2025-12-10	15.80	16.26	15.74	16.09	+2.16%	505,000
2025-12-09	15.50	15.85	15.48	15.75	+1.48%	415,200
2025-12-08	15.31	15.57	15.23	15.52	+1.97%	359,600
2025-12-05	15.53	15.73	15.17	15.22	-1.81%	439,400
2025-12-04	15.20	15.74	15.18	15.50	+1.77%	515,900
2025-12-03	15.17	15.41	15.14	15.23	+0.40%	319,800
2025-12-02	15.10	15.28	15.05	15.17	+0.73%	290,500
2025-12-01	14.92	15.19	14.88	15.06	-0.07%	661,600
2025-11-28	14.79	15.10	14.74	15.07	+2.24%	301,800
2025-11-26	14.42	14.78	14.42	14.74	+2.22%	397,900
2025-11-25	14.40	14.46	14.27	14.42	+0.21%	358,700
2025-11-24	14.36	14.49	14.27	14.39	+0.84%	570,400
2025-11-21	14.45	14.58	14.19	14.27	-1.04%	485,300
2025-11-20	14.93	15.02	14.36	14.42	-2.30%	306,900
2025-11-19	14.75	14.86	14.59	14.76	-0.14%	380,800
2025-11-18	14.39	14.91	14.33	14.78	+1.86%	574,300
2025-11-17	14.67	14.76	14.38	14.51	-1.49%	327,200
2025-11-14	14.65	14.85	14.47	14.73	-1.07%	339,400
2025-11-13	15.06	15.16	14.78	14.89	-1.65%	514,100
2025-11-12	15.10	15.25	15.01	15.14	+0.07%	462,500
2025-11-11	14.82	15.19	14.82	15.13	+2.13%	416,700
2025-11-10	14.90	14.97	14.67	14.81	+0.03%	332,100
2025-11-07	14.95	14.95	14.59	14.81	-1.07%	301,000
2025-11-06	15.26	15.52	14.95	14.97	-1.51%	458,300
2025-11-05	15.07	15.23	14.50	15.20	+1.20%	1,281,800
2025-11-04	15.45	16.24	15.01	15.02	+3.02%	1,902,100
2025-11-03	14.64	14.75	14.48	14.58	+0.07%	390,300
2025-10-31	14.44	14.58	14.37	14.57	+0.55%	707,600
2025-10-30	14.52	14.63	14.38	14.49	-0.62%	442,800
2025-10-29	14.92	15.03	14.51	14.58	-2.34%	326,700
2025-10-28	14.89	15.09	14.88	14.93	+0.13%	368,100
2025-10-27	14.85	15.16	14.83	14.91	+1.22%	426,100
2025-10-24	14.77	14.80	14.55	14.73	+0.96%	345,100
2025-10-23	14.66	14.75	14.51	14.59	-0.48%	287,500
2025-10-22	14.72	14.73	14.51	14.66	-0.48%	289,300
2025-10-21	14.75	14.78	14.61	14.73	+0.00%	251,800
2025-10-20	14.62	14.77	14.55	14.73	+1.73%	233,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+5.51%). 가장 약한 달: 2월 (-7.59%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.10%
2월-7.59%
3월-0.89%
4월-3.01%
5월+5.31%
6월+2.18%
7월-1.63%
8월+1.51%
9월-1.23%
10월+2.07%
11월+3.36%
12월+5.51%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Patria Investments Ltd (PAX)의 최근 종가는 얼마입니까?

2026-10-16 기준 11.70. Closelook 데이터 레이크의 일별 가격 기록 기준.

PAX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 17.80, 최저 9.89 (2026-10-16 기준).

Patria Investments Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PAX의 가장 강한 달은 12월(평균 +5.51%), 가장 약한 달은 2월(평균 -7.59%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.