Pattern Group Inc. Series A Common Stock (PTRN) — 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	17.57	17.63	16.80	17.24	-1.88%	1,371,300
2026-10-15	17.12	17.85	17.12	17.57	+1.50%	1,456,100
2026-10-14	16.92	17.33	16.48	17.31	+0.64%	1,042,600
2026-10-13	17.20	17.57	17.02	17.20	-0.81%	824,900
2026-10-12	18.42	18.56	17.22	17.34	-5.86%	1,126,800
2026-10-09	18.42	18.73	18.08	18.42	+0.38%	890,500
2026-10-08	17.63	18.46	17.51	18.35	+3.61%	1,191,000
2026-10-07	17.50	17.80	17.05	17.71	-0.62%	1,791,700
2026-10-06	17.48	17.86	17.21	17.82	+2.35%	1,427,600
2026-10-05	17.24	17.69	17.20	17.41	+0.46%	1,133,800
2026-10-02	17.59	17.75	17.17	17.33	-0.40%	1,115,700
2026-10-01	17.16	17.60	16.77	17.40	+1.40%	1,809,900
2026-09-30	17.01	17.87	17.01	17.16	+1.60%	2,217,200
2026-09-29	16.96	17.12	16.71	16.89	+0.72%	1,393,100
2026-09-28	16.77	17.01	16.23	16.77	-1.47%	1,674,100
2026-09-25	17.86	18.08	16.91	17.02	-5.13%	2,092,500
2026-09-24	19.33	19.69	17.52	17.94	-7.33%	2,372,100
2026-09-23	20.22	20.37	19.26	19.36	-5.14%	1,654,900
2026-09-22	20.31	20.74	19.73	20.41	+0.84%	1,285,400
2026-09-21	19.77	20.26	19.50	20.24	+3.42%	1,999,100
2026-09-18	19.43	19.99	19.40	19.57	+0.72%	5,334,700
2026-09-17	20.10	20.10	19.26	19.43	-1.07%	1,244,100
2026-09-16	19.44	20.35	19.21	19.64	+1.03%	2,053,900
2026-09-15	19.96	20.23	19.06	19.44	-2.65%	1,879,300
2026-09-14	19.97	20.38	19.65	19.97	-0.40%	994,700
2026-09-11	20.16	20.50	19.89	20.05	+0.96%	817,100
2026-09-10	19.26	19.97	19.15	19.86	+1.07%	1,735,500
2026-09-09	19.67	19.98	19.41	19.65	-0.05%	1,428,800
2026-09-08	20.25	20.25	19.27	19.66	-2.67%	1,347,700
2026-09-04	20.45	20.59	19.64	20.20	-1.89%	903,400
2026-09-03	20.49	20.77	20.12	20.59	+0.93%	783,500
2026-09-02	20.03	20.47	19.60	20.40	+1.85%	1,023,400
2026-09-01	20.50	20.62	19.86	20.03	-3.38%	1,058,500
2026-08-31	21.17	21.45	20.58	20.73	-2.08%	1,339,400
2026-08-28	21.82	21.98	21.09	21.17	-3.24%	961,200
2026-08-27	21.15	22.49	21.15	21.88	+3.70%	2,001,900
2026-08-26	21.40	21.55	21.08	21.10	-1.40%	1,325,400
2026-08-25	21.80	21.99	21.09	21.40	-0.37%	1,039,054
2026-08-24	20.95	21.89	20.81	21.48	+2.92%	1,560,341
2026-08-21	20.34	20.96	19.77	20.87	+4.14%	1,667,000
2026-08-20	20.49	20.72	19.69	20.04	-3.28%	1,682,000
2026-08-19	20.84	21.14	20.05	20.72	+0.34%	1,188,500
2026-08-18	20.30	21.31	20.06	20.65	-0.10%	1,846,800
2026-08-17	21.27	21.34	20.19	20.67	-3.59%	2,561,200
2026-08-14	22.75	23.09	21.26	21.44	-6.05%	1,734,200
2026-08-13	22.36	22.96	21.87	22.82	+1.60%	1,290,500
2026-08-12	22.36	22.54	21.62	22.46	+0.45%	1,263,600
2026-08-11	21.01	22.64	20.87	22.36	+5.87%	1,892,600
2026-08-10	22.05	22.40	20.70	21.12	-4.22%	1,850,000
2026-08-07	22.71	22.84	21.57	22.05	-0.18%	1,657,600
2026-08-06	22.49	22.49	19.50	22.09	-6.52%	3,316,700
2026-08-05	24.20	25.27	23.54	23.63	-0.17%	3,039,200
2026-08-04	24.28	25.85	23.56	23.67	-2.51%	2,285,500
2026-08-03	23.98	25.00	23.80	24.28	+5.47%	1,804,300
2026-07-31	24.14	24.16	22.98	23.02	-3.88%	1,003,400
2026-07-30	23.26	23.99	23.05	23.95	+3.90%	1,007,500
2026-07-29	22.84	23.76	22.61	23.05	-0.39%	1,296,900
2026-07-28	23.03	23.68	22.07	23.14	-0.64%	1,599,300
2026-07-27	22.43	23.67	21.79	23.29	+5.05%	1,725,800
2026-07-24	23.38	23.45	22.06	22.17	-5.62%	1,722,500
2026-07-23	24.56	24.73	22.88	23.49	-5.32%	2,196,200
2026-07-22	26.21	26.25	24.67	24.81	-5.49%	1,786,500
2026-07-21	27.78	28.14	25.89	26.25	-6.28%	2,187,113
2026-07-20	28.11	28.68	27.45	28.01	-0.36%	1,260,998
2026-07-17	28.28	28.97	27.85	28.11	-2.80%	1,841,100
2026-07-16	29.13	29.80	28.49	28.92	-0.89%	2,419,800
2026-07-15	28.29	29.60	28.08	29.18	+3.92%	2,534,200
2026-07-14	27.80	28.87	27.50	28.08	-1.27%	1,807,500
2026-07-13	28.76	29.52	28.12	28.44	-1.76%	1,162,300
2026-07-10	29.60	29.63	28.58	28.95	-1.53%	1,535,900
2026-07-09	27.61	29.42	27.48	29.40	+6.48%	2,259,900
2026-07-08	28.09	28.43	26.82	27.61	-2.44%	2,260,900
2026-07-07	28.53	29.00	27.86	28.30	-0.46%	1,785,900
2026-07-06	26.39	28.56	26.39	28.43	+7.57%	3,072,500
2026-07-02	26.48	26.66	25.93	26.43	-0.19%	3,021,200
2026-07-01	25.23	26.53	24.93	26.48	+5.12%	2,996,600
2026-06-30	24.50	25.46	24.41	25.19	+3.03%	3,259,900
2026-06-29	23.00	25.05	22.93	24.45	+6.77%	4,076,500
2026-06-26	21.40	23.03	21.10	22.90	+5.09%	7,801,600
2026-06-25	21.79	22.09	21.26	21.79	+0.00%	900,100
2026-06-24	21.43	22.25	21.33	21.79	+1.40%	1,598,100
2026-06-23	20.67	21.71	20.25	21.49	+2.24%	1,395,700
2026-06-22	21.64	22.09	20.95	21.02	-1.59%	1,561,200
2026-06-18	20.59	21.92	20.20	21.36	+4.45%	5,084,800
2026-06-17	19.82	20.65	19.14	20.45	+6.68%	6,894,500
2026-06-16	19.45	19.45	18.02	19.17	-2.19%	2,544,900
2026-06-15	18.84	19.72	17.50	19.60	-6.49%	3,466,300
2026-06-12	21.16	21.39	20.90	20.96	-0.57%	1,004,800
2026-06-11	20.87	21.25	20.41	21.08	+2.28%	1,018,600
2026-06-10	20.39	21.40	20.14	20.61	+0.98%	1,997,800
2026-06-09	19.85	20.59	19.59	20.41	+3.34%	1,269,800
2026-06-08	19.55	19.99	19.44	19.75	+1.02%	765,000
2026-06-05	20.12	20.47	19.45	19.55	-3.84%	1,021,600
2026-06-04	19.85	20.82	19.76	20.33	+2.26%	1,333,700
2026-06-03	20.31	20.48	19.16	19.88	-2.79%	1,623,800
2026-06-02	19.29	20.57	19.00	20.45	+4.39%	2,079,000
2026-06-01	18.95	19.97	18.76	19.59	+4.26%	2,735,800
2026-05-29	18.62	18.99	18.36	18.79	-0.05%	2,025,200
2026-05-28	18.74	19.16	18.57	18.80	+0.64%	1,243,500
2026-05-27	18.97	19.10	18.52	18.68	-1.53%	1,135,900
2026-05-26	18.43	18.99	18.26	18.97	+4.12%	1,724,700
2026-05-22	17.75	18.30	17.73	18.22	+3.46%	1,379,000
2026-05-21	17.69	17.74	17.05	17.61	-0.62%	746,200
2026-05-20	17.55	17.99	16.50	17.72	+0.80%	1,153,200
2026-05-19	17.73	18.15	17.19	17.58	+0.06%	1,448,200
2026-05-18	16.65	17.78	16.53	17.57	+6.42%	2,726,300
2026-05-15	16.10	16.91	15.90	16.51	+1.54%	1,388,700
2026-05-14	16.97	16.97	16.19	16.26	-3.67%	764,000
2026-05-13	16.59	16.99	16.16	16.88	+2.12%	1,848,300
2026-05-12	15.97	16.85	15.86	16.53	+3.05%	1,757,700
2026-05-11	15.79	16.30	15.55	16.04	+0.75%	1,660,300
2026-05-08	16.55	16.78	15.90	15.92	-6.08%	1,780,100
2026-05-07	14.79	17.03	14.46	16.95	+18.95%	4,660,700
2026-05-06	14.19	14.51	13.91	14.25	+1.71%	1,973,700
2026-05-05	13.64	14.04	13.64	14.01	+2.86%	855,400
2026-05-04	13.75	14.10	13.60	13.62	-1.23%	458,100
2026-05-01	13.58	13.97	13.40	13.79	+2.38%	968,900
2026-04-30	13.57	13.57	12.71	13.47	-1.25%	870,700
2026-04-29	13.55	13.83	13.44	13.64	+0.66%	497,500
2026-04-28	13.59	13.73	13.44	13.55	-0.29%	297,400
2026-04-27	13.61	14.04	13.42	13.59	+0.67%	631,300
2026-04-24	13.32	13.61	13.12	13.50	+1.81%	432,100
2026-04-23	13.15	13.27	12.87	13.26	+0.08%	439,700
2026-04-22	13.80	13.89	12.98	13.25	-2.29%	617,400
2026-04-21	13.78	14.18	13.50	13.56	-1.60%	690,100
2026-04-20	13.27	13.90	13.17	13.78	+1.85%	710,200
2026-04-17	13.55	13.84	13.34	13.53	+0.45%	1,130,400
2026-04-16	13.63	13.63	13.20	13.47	-0.74%	447,800
2026-04-15	13.48	13.92	13.46	13.57	+1.57%	987,500
2026-04-14	13.07	13.48	12.99	13.36	+2.77%	621,800
2026-04-13	12.30	13.03	12.10	13.00	+4.50%	424,300
2026-04-10	12.80	12.94	12.42	12.44	-2.81%	292,300
2026-04-09	12.59	12.90	12.23	12.80	+1.59%	435,200
2026-04-08	12.80	13.05	12.53	12.60	+4.65%	568,600
2026-04-07	12.36	12.43	11.98	12.04	-3.06%	381,600
2026-04-06	12.36	12.65	12.35	12.42	-1.19%	442,000
2026-04-02	12.21	12.70	11.47	12.57	+2.70%	1,035,100
2026-04-01	12.54	12.72	12.04	12.24	-1.53%	573,500
2026-03-31	12.06	12.63	11.87	12.43	+4.54%	657,400
2026-03-30	11.70	12.32	11.62	11.89	+2.41%	881,600
2026-03-27	12.29	12.39	11.61	11.61	-6.97%	683,600
2026-03-26	12.56	13.12	12.41	12.48	-2.19%	540,300
2026-03-25	11.85	12.93	11.85	12.76	+9.15%	803,800
2026-03-24	11.58	11.92	11.39	11.69	+0.43%	441,700
2026-03-23	11.34	11.74	10.97	11.64	+4.21%	850,800
2026-03-20	11.29	11.29	10.66	11.17	-1.06%	835,200
2026-03-19	11.49	11.61	11.16	11.29	-2.17%	549,800
2026-03-18	11.58	11.92	11.37	11.54	-1.54%	479,100
2026-03-17	11.80	12.20	11.48	11.72	+0.60%	788,900
2026-03-16	11.49	11.77	11.14	11.65	+2.64%	817,600
2026-03-13	11.86	11.94	11.13	11.35	-4.94%	735,000
2026-03-12	12.20	12.57	11.94	11.94	-3.86%	893,400
2026-03-11	11.11	12.51	10.91	12.42	+11.79%	1,559,000
2026-03-10	10.13	11.35	10.05	11.11	+9.67%	2,785,282
2026-03-09	10.36	10.46	9.21	10.13	-6.20%	2,855,908
2026-03-06	11.98	12.15	10.29	10.80	-7.22%	3,779,200
2026-03-05	11.40	11.79	11.05	11.64	+1.39%	1,408,600
2026-03-04	11.33	11.81	11.18	11.48	+1.50%	872,900
2026-03-03	10.40	11.34	10.31	11.31	+4.24%	688,300
2026-03-02	10.21	10.93	10.21	10.85	+3.04%	798,700
2026-02-27	10.97	11.19	10.44	10.53	-6.57%	759,200
2026-02-26	10.71	11.29	10.61	11.27	+5.23%	770,800
2026-02-25	9.62	10.75	9.54	10.71	+11.68%	951,000
2026-02-24	9.54	9.68	8.92	9.59	-0.31%	1,264,600
2026-02-23	10.25	10.34	9.41	9.62	-6.87%	898,500
2026-02-20	10.68	11.03	10.27	10.33	-4.17%	827,000
2026-02-19	10.36	10.84	10.13	10.78	+2.86%	491,700
2026-02-18	10.59	11.03	10.35	10.48	-0.38%	1,021,200
2026-02-17	10.74	10.97	10.49	10.52	-2.77%	456,600
2026-02-13	10.86	11.22	10.74	10.82	-1.23%	586,700
2026-02-12	10.86	11.37	10.37	10.96	+3.94%	1,728,800
2026-02-11	12.02	12.02	10.27	10.54	-12.31%	1,641,100
2026-02-10	12.05	12.31	11.96	12.02	-0.25%	519,500
2026-02-09	12.37	12.37	11.79	12.05	-2.74%	590,200
2026-02-06	11.55	12.42	11.50	12.39	+7.97%	957,300
2026-02-05	12.58	12.64	11.27	11.47	-10.35%	883,100
2026-02-04	13.38	13.38	12.57	12.80	-4.41%	1,496,300
2026-02-03	13.81	13.90	12.93	13.39	-3.67%	1,055,600
2026-02-02	13.72	14.33	13.36	13.90	+0.58%	650,400
2026-01-30	15.76	15.86	13.76	13.82	-13.41%	2,799,700
2026-01-29	15.47	16.20	15.32	15.96	+2.18%	922,800
2026-01-28	15.87	16.28	15.61	15.62	-0.95%	781,700
2026-01-27	16.00	16.51	15.60	15.77	-1.81%	1,601,900
2026-01-26	14.19	16.30	14.01	16.06	+12.54%	2,172,500
2026-01-23	14.33	14.50	13.89	14.27	-1.04%	468,900
2026-01-22	13.49	15.04	13.16	14.42	+7.93%	1,152,400
2026-01-21	13.52	13.85	12.91	13.36	-0.74%	707,500
2026-01-20	13.52	13.85	13.28	13.46	-3.03%	825,700
2026-01-16	14.22	14.22	13.61	13.88	-2.25%	939,400
2026-01-15	13.17	14.23	12.91	14.20	+9.15%	1,219,000
2026-01-14	13.36	13.64	12.93	13.01	-3.56%	641,200
2026-01-13	13.40	13.79	13.10	13.49	+0.60%	660,900
2026-01-12	14.47	14.50	13.20	13.41	-7.71%	1,693,200
2026-01-09	14.19	15.00	14.02	14.53	+2.11%	1,173,200
2026-01-08	13.85	14.26	13.32	14.23	+1.93%	1,013,000
2026-01-07	13.29	14.39	13.24	13.96	+5.68%	1,475,100
2026-01-06	12.62	13.61	12.62	13.21	+3.69%	1,198,900
2026-01-05	11.50	12.99	11.41	12.74	+10.78%	1,201,300
2026-01-02	11.70	11.79	11.21	11.50	-0.35%	577,400
2025-12-31	11.81	11.95	11.48	11.54	-2.53%	518,230
2025-12-30	12.31	12.56	11.71	11.84	-4.36%	914,000
2025-12-29	11.71	12.39	11.51	12.38	+4.56%	700,500
2025-12-26	11.51	11.85	11.35	11.84	+3.14%	370,500
2025-12-24	11.65	11.65	11.30	11.48	-1.37%	239,100
2025-12-23	11.92	12.09	11.37	11.64	-2.10%	475,600
2025-12-22	12.28	12.44	11.82	11.89	-0.17%	484,400
2025-12-19	11.70	12.33	11.45	11.91	+3.21%	2,368,800
2025-12-18	11.62	11.89	11.48	11.54	+0.09%	411,300
2025-12-17	11.84	11.92	11.40	11.53	-2.95%	552,000
2025-12-16	11.75	12.07	11.64	11.88	+0.08%	457,200
2025-12-15	12.64	12.70	11.74	11.87	-6.68%	862,900
2025-12-12	12.79	12.98	12.49	12.72	-0.24%	416,400
2025-12-11	12.54	13.09	12.46	12.75	+0.16%	878,600
2025-12-10	12.52	12.90	12.35	12.73	+0.79%	1,682,900
2025-12-09	12.77	12.86	12.44	12.63	-1.71%	1,533,400
2025-12-08	13.31	13.44	12.54	12.85	-3.46%	1,643,900
2025-12-05	13.37	13.92	13.01	13.31	-0.30%	749,000
2025-12-04	15.25	15.48	12.96	13.35	-13.03%	2,482,600
2025-12-03	14.91	15.46	14.63	15.35	+3.16%	368,200
2025-12-02	15.05	15.29	14.38	14.88	-0.47%	442,300
2025-12-01	14.42	15.05	14.16	14.95	+2.82%	418,800
2025-11-28	14.75	14.97	14.13	14.54	-1.22%	303,400
2025-11-26	14.94	15.30	14.56	14.72	-0.41%	349,200
2025-11-25	14.50	15.01	14.40	14.78	+2.71%	515,700
2025-11-24	15.00	15.19	14.26	14.39	-3.94%	486,500
2025-11-21	15.24	15.45	14.05	14.98	-2.09%	416,700
2025-11-20	15.14	15.74	14.98	15.30	+2.07%	363,400
2025-11-19	16.01	16.43	14.82	14.99	-6.31%	922,100
2025-11-18	15.50	16.57	15.30	16.00	+1.91%	750,700
2025-11-17	17.03	17.62	15.50	15.70	-10.08%	1,130,100
2025-11-14	17.20	17.87	17.00	17.46	-1.69%	695,800
2025-11-13	17.96	18.19	17.32	17.76	-2.36%	615,700
2025-11-12	18.40	18.40	17.54	18.19	-1.14%	334,000
2025-11-11	17.50	18.59	17.14	18.40	+3.95%	483,400
2025-11-10	17.25	17.86	16.30	17.70	+3.57%	526,400
2025-11-07	17.75	18.00	15.81	17.09	-6.05%	1,033,300
2025-11-06	18.38	20.10	17.67	18.19	+0.83%	1,317,800
2025-11-05	16.79	18.21	16.40	18.04	+7.32%	960,000
2025-11-04	16.76	17.57	16.40	16.81	-2.61%	490,400
2025-11-03	17.54	17.89	16.75	17.26	-2.10%	504,200
2025-10-31	16.59	17.84	16.52	17.63	+6.72%	519,000
2025-10-30	16.80	17.31	16.49	16.52	-2.31%	445,500
2025-10-29	16.80	18.23	16.79	16.91	+0.30%	665,800
2025-10-28	17.00	17.80	16.73	16.86	-2.32%	951,300
2025-10-27	18.40	18.95	16.81	17.26	-4.48%	1,428,200
2025-10-24	16.59	18.19	16.57	18.07	+10.05%	1,919,200
2025-10-23	14.00	16.55	13.99	16.42	+17.37%	2,258,800
2025-10-22	13.70	14.20	13.58	13.99	+1.97%	532,300
2025-10-21	13.70	14.10	13.41	13.72	+0.29%	456,300
2025-10-20	13.50	13.80	13.41	13.68	+2.32%	437,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+36.26%). 가장 약한 달: 2월 (-24.24%). 일별 데이터 2년치(2025–2026) 기준.

1월+20.17%
2월-24.24%
3월+14.56%
4월+10.05%
5월+36.26%
6월+28.59%
7월-13.07%
8월-14.62%
9월-13.34%
10월+26.29%
11월-15.76%
12월-22.81%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Pattern Group Inc. Series A Common Stock (PTRN)의 최근 종가는 얼마입니까?

2026-10-16 기준 17.24. Closelook 데이터 레이크의 일별 가격 기록 기준.

PTRN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 29.80, 최저 8.92 (2026-10-16 기준).

Pattern Group Inc. Series A Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PTRN의 가장 강한 달은 5월(평균 +36.26%), 가장 약한 달은 2월(평균 -24.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 271개로 계산.