시장 데이터를 불러오는 중
전체 종목
Cactus, Inc. Class A Common Stock 과거 주가
Cactus, Inc. Class A Common Stock · WHD · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cactus, Inc. Class A Common Stock · WHD · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,212 | ₩85,828 | ₩84,707 | ₩84,997 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,520 | ₩85,520 | ₩84,033 | ₩84,716 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,600 | ₩86,806 | ₩83,322 | ₩84,555 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,887 | ₩86,887 | ₩84,475 | ₩85,989 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,100 | ₩88,080 | ₩84,100 | ₩86,766 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,363 | ₩86,404 | ₩83,329 | ₩85,011 | +1.98% | 49.4만 |
| 2026.10.01 | ₩83,068 | ₩83,671 | ₩81,645 | ₩83,336 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,394 | ₩84,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,376 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,890 | ₩85,721 | ₩83,751 | ₩85,386 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,713 | ₩87,182 | ₩85,168 | ₩86,083 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,847 | ₩87,611 | ₩85,734 | ₩86,163 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,111 | ₩89,634 | ₩86,847 | ₩87,369 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,366 | ₩89,661 | ₩88,133 | ₩88,482 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,621 | ₩91,631 | ₩88,348 | ₩88,884 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,366 | ₩91,095 | ₩88,006 | ₩90,384 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,929 | ₩90,197 | ₩88,502 | ₩89,353 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,827 | ₩91,872 | ₩89,969 | ₩90,130 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,091 | ₩93,091 | ₩89,286 | ₩90,049 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,492 | ₩94,217 | ₩90,331 | ₩93,600 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,555 | ₩92,689 | ₩89,279 | ₩89,835 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,274 | ₩94,108 | ₩91,322 | ₩93,185 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,404 | ₩94,404 | ₩90,987 | ₩91,657 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩94,069 | ₩95,182 | ₩92,877 | ₩93,560 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,208 | ₩95,664 | ₩93,105 | ₩93,158 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,517 | ₩96,106 | ₩93,292 | ₩94,016 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,656 | ₩97,091 | ₩95,369 | ₩95,999 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,306 | ₩97,352 | ₩91,979 | ₩96,669 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,632 | ₩95,765 | ₩92,743 | ₩94,726 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,270 | ₩96,696 | ₩92,689 | ₩94,230 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,751 | ₩93,600 | ₩91,061 | ₩93,332 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,723 | ₩92,977 | ₩88,723 | ₩91,832 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,111 | ₩90,411 | ₩88,039 | ₩89,031 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,947 | ₩91,416 | ₩89,674 | ₩90,009 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,210 | ₩94,210 | ₩90,224 | ₩91,188 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩93,024 | ₩93,976 | ₩91,322 | ₩93,038 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,098 | ₩97,440 | ₩92,167 | ₩92,260 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,786 | ₩99,255 | ₩97,473 | ₩98,800 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,424 | ₩98,719 | ₩96,897 | ₩97,996 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,465 | ₩99,135 | ₩97,460 | ₩98,424 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,084 | ₩99,215 | ₩97,084 | ₩98,197 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,986 | ₩97,647 | ₩95,885 | ₩96,535 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,615 | ₩97,647 | ₩95,704 | ₩97,017 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,498 | ₩97,406 | ₩94,498 | ₩96,535 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,162 | ₩95,262 | ₩91,162 | ₩95,235 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,706 | ₩91,966 | ₩90,351 | ₩90,987 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,085 | ₩92,335 | ₩88,985 | ₩91,845 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,121 | ₩91,121 | ₩87,360 | ₩88,321 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,855 | ₩90,425 | ₩85,748 | ₩90,063 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,136 | ₩86,873 | ₩84,796 | ₩85,547 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,751 | ₩87,356 | ₩82,418 | ₩87,115 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,751 | ₩83,456 | ₩73,701 | ₩83,081 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,401 | ₩72,569 | ₩69,607 | ₩70,110 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,214 | ₩72,535 | ₩70,713 | ₩71,209 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,366 | ₩75,041 | ₩72,147 | ₩72,214 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,773 | ₩76,341 | ₩73,406 | ₩73,862 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,369 | ₩76,140 | ₩73,996 | ₩74,224 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,452 | ₩76,167 | ₩74,029 | ₩75,014 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,254 | ₩74,050 | ₩71,172 | ₩73,956 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,964 | ₩74,217 | ₩71,852 | ₩71,879 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,517 | ₩73,446 | ₩70,874 | ₩73,031 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,967 | ₩72,267 | ₩70,713 | ₩72,093 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,860 | ₩71,557 | ₩70,351 | ₩71,008 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,178 | ₩73,192 | ₩69,721 | ₩70,485 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,763 | ₩73,232 | ₩71,490 | ₩71,651 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,240 | ₩72,877 | ₩71,879 | ₩72,080 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,450 | ₩72,683 | ₩70,847 | ₩72,321 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,485 | ₩72,214 | ₩70,485 | ₩71,999 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,167 | ₩69,949 | ₩67,832 | ₩69,627 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,127 | ₩69,266 | ₩67,349 | ₩67,658 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,514 | ₩68,274 | ₩65,018 | ₩67,564 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,247 | ₩68,462 | ₩65,299 | ₩65,353 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,416 | ₩68,817 | ₩66,880 | ₩68,649 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,480 | ₩70,646 | ₩66,411 | ₩66,452 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,713 | ₩71,396 | ₩68,261 | ₩69,694 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,180 | ₩71,919 | ₩67,671 | ₩71,718 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,386 | ₩70,170 | ₩67,095 | ₩68,314 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,986 | ₩72,924 | ₩70,498 | ₩70,807 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,433 | ₩74,472 | ₩72,106 | ₩72,656 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,274 | ₩76,569 | ₩72,267 | ₩73,286 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,373 | ₩77,701 | ₩75,329 | ₩76,033 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,163 | ₩78,673 | ₩76,703 | ₩77,105 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,244 | ₩78,967 | ₩77,105 | ₩77,815 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩78,016 | ₩79,597 | ₩77,869 | ₩79,195 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,222 | ₩79,356 | ₩77,721 | ₩78,485 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,493 | ₩79,343 | ₩77,386 | ₩77,828 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,227 | ₩80,227 | ₩76,381 | ₩77,721 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩77,065 | ₩79,584 | ₩77,065 | ₩79,570 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,405 | ₩78,405 | ₩75,714 | ₩75,872 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,780 | ₩80,301 | ₩77,621 | ₩78,900 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,771 | ₩81,058 | ₩78,726 | ₩78,793 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,962 | ₩81,245 | ₩77,962 | ₩80,522 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,096 | ₩79,108 | ₩76,462 | ₩77,735 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,230 | ₩78,780 | ₩77,440 | ₩77,775 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,085 | ₩81,085 | ₩77,493 | ₩78,096 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,108 | ₩83,597 | ₩80,441 | ₩81,259 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,260 | ₩86,163 | ₩83,336 | ₩84,073 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,188 | ₩83,899 | ₩81,982 | ₩83,430 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,966 | ₩83,966 | ₩82,324 | ₩83,215 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,929 | ₩84,086 | ₩81,929 | ₩83,296 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,862 | ₩82,425 | ₩80,147 | ₩81,473 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,328 | ₩81,058 | ₩75,684 | ₩80,857 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,462 | ₩77,292 | ₩75,738 | ₩76,328 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,140 | ₩77,507 | ₩76,039 | ₩77,493 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩76,046 | ₩76,046 | ₩73,138 | ₩75,135 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,818 | ₩76,890 | ₩74,358 | ₩76,689 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,513 | ₩76,462 | ₩73,513 | ₩75,751 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,639 | ₩75,838 | ₩72,066 | ₩72,549 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,393 | ₩75,302 | ₩71,423 | ₩75,215 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,401 | ₩73,741 | ₩72,093 | ₩73,044 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,219 | ₩73,956 | ₩73,105 | ₩73,259 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,326 | ₩73,728 | ₩72,642 | ₩73,018 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,184 | ₩74,230 | ₩73,018 | ₩73,420 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,813 | ₩75,483 | ₩73,513 | ₩74,666 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,403 | ₩75,979 | ₩74,411 | ₩74,733 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,904 | ₩76,957 | ₩74,612 | ₩74,921 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,569 | ₩77,132 | ₩75,805 | ₩76,301 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,760 | ₩76,194 | ₩73,802 | ₩76,086 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,843 | ₩75,055 | ₩72,843 | ₩74,197 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,321 | ₩73,674 | ₩72,066 | ₩72,562 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩71,008 | ₩72,334 | ₩70,726 | ₩71,463 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,565 | ₩70,565 | ₩69,306 | ₩70,378 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,222 | ₩72,361 | ₩69,681 | ₩70,592 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,209 | ₩73,272 | ₩71,088 | ₩71,959 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,378 | ₩71,503 | ₩70,378 | ₩71,383 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩71,008 | ₩71,838 | ₩69,694 | ₩70,673 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,098 | ₩73,406 | ₩70,411 | ₩71,249 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,986 | ₩73,165 | ₩71,463 | ₩72,817 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩70,016 | ₩72,723 | ₩69,989 | ₩72,294 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,962 | ₩70,914 | ₩68,073 | ₩70,619 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,679 | ₩69,989 | ₩66,143 | ₩69,936 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,080 | ₩66,713 | ₩63,571 | ₩66,666 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,968 | ₩64,455 | ₩62,271 | ₩64,040 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,557 | ₩63,825 | ₩62,177 | ₩62,941 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,490 | ₩64,937 | ₩63,189 | ₩63,477 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,594 | ₩65,849 | ₩62,110 | ₩62,579 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,576 | ₩65,574 | ₩64,321 | ₩64,844 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,696 | ₩66,277 | ₩64,321 | ₩65,406 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,991 | ₩65,989 | ₩64,763 | ₩65,259 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,437 | ₩65,152 | ₩63,437 | ₩64,750 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩62,043 | ₩64,388 | ₩61,614 | ₩63,959 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,877 | ₩61,547 | ₩59,564 | ₩61,078 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,520 | ₩63,021 | ₩59,738 | ₩60,220 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,721 | ₩62,726 | ₩61,105 | ₩61,989 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,775 | ₩63,591 | ₩61,775 | ₩62,284 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,579 | ₩62,994 | ₩60,556 | ₩60,971 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,708 | ₩62,519 | ₩60,462 | ₩62,123 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,758 | ₩63,758 | ₩61,319 | ₩61,641 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩65,004 | ₩66,344 | ₩63,906 | ₩65,071 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,515 | ₩68,703 | ₩65,112 | ₩65,125 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,143 | ₩69,346 | ₩64,951 | ₩69,279 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,639 | ₩67,420 | ₩65,688 | ₩67,014 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,336 | ₩68,904 | ₩66,251 | ₩67,899 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,390 | ₩68,488 | ₩66,411 | ₩67,028 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,472 | ₩71,396 | ₩67,148 | ₩67,282 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,607 | ₩74,281 | ₩69,681 | ₩71,088 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩69,051 | ₩72,756 | ₩68,569 | ₩72,361 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,941 | ₩79,396 | ₩68,864 | ₩69,091 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,699 | ₩79,135 | ₩76,207 | ₩77,721 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,587 | ₩79,316 | ₩76,529 | ₩78,096 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩78,043 | ₩79,349 | ₩75,812 | ₩75,885 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,842 | ₩79,209 | ₩77,493 | ₩78,311 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,574 | ₩79,101 | ₩77,574 | ₩78,740 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,453 | ₩78,579 | ₩76,636 | ₩77,386 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,763 | ₩77,694 | ₩74,773 | ₩76,368 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,944 | ₩78,840 | ₩75,510 | ₩76,287 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,850 | ₩78,257 | ₩75,108 | ₩76,448 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,721 | ₩78,244 | ₩75,182 | ₩76,837 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,070 | ₩78,284 | ₩75,993 | ₩76,220 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,204 | ₩78,619 | ₩77,078 | ₩77,654 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,301 | ₩78,619 | ₩76,187 | ₩77,721 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,783 | ₩78,190 | ₩75,256 | ₩75,751 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,721 | ₩78,780 | ₩76,153 | ₩78,364 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,802 | ₩77,802 | ₩74,961 | ₩76,783 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,594 | ₩76,462 | ₩73,312 | ₩76,019 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,090 | ₩75,631 | ₩73,701 | ₩75,349 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,658 | ₩76,783 | ₩74,264 | ₩74,880 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,725 | ₩76,261 | ₩72,301 | ₩73,433 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,701 | ₩75,698 | ₩73,446 | ₩75,644 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,817 | ₩74,170 | ₩72,200 | ₩73,339 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,135 | ₩76,542 | ₩71,557 | ₩71,651 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,403 | ₩75,818 | ₩73,621 | ₩74,157 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,696 | ₩75,591 | ₩72,562 | ₩75,470 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,423 | ₩72,696 | ₩70,603 | ₩70,874 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,391 | ₩71,477 | ₩69,962 | ₩71,369 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,453 | ₩71,691 | ₩68,805 | ₩70,431 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,123 | ₩71,718 | ₩69,105 | ₩69,681 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,212 | ₩70,324 | ₩68,984 | ₩70,083 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,904 | ₩69,219 | ₩67,738 | ₩68,716 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,306 | ₩70,405 | ₩67,376 | ₩69,413 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,438 | ₩69,212 | ₩66,438 | ₩68,837 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,934 | ₩67,323 | ₩65,996 | ₩66,452 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,318 | ₩66,934 | ₩65,339 | ₩66,907 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,875 | ₩67,952 | ₩64,790 | ₩66,586 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,346 | ₩63,222 | ₩60,609 | ₩63,021 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,815 | ₩61,882 | ₩60,978 | ₩61,212 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,869 | ₩62,492 | ₩61,601 | ₩61,654 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,110 | ₩62,445 | ₩61,339 | ₩61,735 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,721 | ₩61,963 | ₩60,810 | ₩61,654 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,190 | ₩62,231 | ₩61,494 | ₩61,587 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,949 | ₩62,365 | ₩61,561 | ₩62,311 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,614 | ₩62,980 | ₩61,346 | ₩61,681 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,631 | ₩61,185 | ₩59,631 | ₩61,172 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,912 | ₩60,288 | ₩59,249 | ₩59,617 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,390 | ₩59,926 | ₩58,633 | ₩59,550 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,596 | ₩60,596 | ₩58,425 | ₩58,733 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩62,030 | ₩62,030 | ₩60,556 | ₩61,118 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,249 | ₩63,423 | ₩60,529 | ₩61,869 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,187 | ₩65,433 | ₩62,887 | ₩62,927 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,266 | ₩63,475 | ₩60,850 | ₩62,954 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,569 | ₩61,976 | ₩60,569 | ₩61,239 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,440 | ₩62,405 | ₩60,381 | ₩60,676 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,574 | ₩62,599 | ₩61,038 | ₩61,668 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩61,011 | ₩62,311 | ₩60,649 | ₩61,587 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,751 | ₩61,628 | ₩59,718 | ₩61,507 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,076 | ₩59,818 | ₩57,406 | ₩59,550 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩57,018 | ₩59,028 | ₩56,951 | ₩58,103 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,589 | ₩58,103 | ₩56,589 | ₩57,514 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,093 | ₩58,237 | ₩56,093 | ₩56,723 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,249 | ₩56,710 | ₩54,901 | ₩56,696 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,619 | ₩55,825 | ₩53,835 | ₩55,249 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,681 | ₩56,241 | ₩52,623 | ₩55,182 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,539 | ₩56,080 | ₩52,770 | ₩53,306 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,333 | ₩54,351 | ₩52,475 | ₩54,003 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,279 | ₩54,566 | ₩52,529 | ₩54,378 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,343 | ₩56,133 | ₩53,185 | ₩53,601 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,450 | ₩56,535 | ₩54,298 | ₩55,812 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,763 | ₩58,184 | ₩55,195 | ₩55,450 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,514 | ₩58,385 | ₩56,334 | ₩57,004 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,291 | ₩59,363 | ₩57,661 | ₩57,875 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩58,009 | ₩59,423 | ₩56,187 | ₩58,130 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,299 | ₩57,607 | ₩56,221 | ₩57,433 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,621 | ₩58,733 | ₩57,192 | ₩57,326 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,621 | ₩59,256 | ₩57,286 | ₩57,648 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,438 | ₩59,416 | ₩57,587 | ₩57,822 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,068 | ₩59,537 | ₩57,540 | ₩59,457 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,612 | ₩60,515 | ₩57,594 | ₩59,189 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,557 | ₩60,542 | ₩54,015 | ₩57,835 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,561 | ₩57,621 | ₩53,393 | ₩56,643 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,306 | ₩54,271 | ₩52,582 | ₩52,810 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,319 | ₩54,137 | ₩52,515 | ₩53,400 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,837 | ₩53,386 | ₩52,113 | ₩52,140 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,604 | ₩52,790 | ₩50,840 | ₩52,475 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,497 | ₩51,879 | ₩49,782 | ₩50,546 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,371 | ₩51,309 | ₩50,157 | ₩50,787 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,447 | ₩50,345 | ₩49,313 | ₩49,916 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,464 | ₩49,581 | ₩47,182 | ₩49,058 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,611 | ₩47,732 | ₩46,646 | ₩47,718 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,772 | ₩48,308 | ₩46,988 | ₩47,249 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,190 | ₩47,638 | ₩45,427 | ₩47,249 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,922 | ₩46,995 | ₩44,623 | ₩46,928 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,504 | ₩48,000 | ₩44,489 | ₩44,757 | -5.78% | 183.3만 |
|---|