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 | ₩85,044 | ₩85,659 | ₩84,540 | ₩84,830 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,352 | ₩85,352 | ₩83,867 | ₩84,549 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,432 | ₩86,635 | ₩83,158 | ₩84,389 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,716 | ₩86,716 | ₩84,308 | ₩85,820 | -1.03% | 38.1만 |
| 2026.10.05 | ₩83,934 | ₩87,906 | ₩83,934 | ₩86,595 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,198 | ₩86,234 | ₩83,165 | ₩84,843 | +1.98% | 49.4만 |
| 2026.10.01 | ₩82,904 | ₩83,506 | ₩81,484 | ₩83,172 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,228 | ₩84,453 | ₩82,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,212 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,723 | ₩85,552 | ₩83,586 | ₩85,218 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,542 | ₩87,010 | ₩85,000 | ₩85,913 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,676 | ₩87,438 | ₩85,566 | ₩85,994 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩88,936 | ₩89,457 | ₩86,676 | ₩87,197 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,190 | ₩89,484 | ₩87,959 | ₩88,307 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,444 | ₩91,450 | ₩88,173 | ₩88,708 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,190 | ₩90,915 | ₩87,832 | ₩90,206 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,752 | ₩90,019 | ₩88,327 | ₩89,176 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,648 | ₩91,691 | ₩89,792 | ₩89,952 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩92,908 | ₩92,908 | ₩89,110 | ₩89,872 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,313 | ₩94,031 | ₩90,153 | ₩93,416 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,373 | ₩92,507 | ₩89,103 | ₩89,658 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,092 | ₩93,923 | ₩91,142 | ₩93,001 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,218 | ₩94,218 | ₩90,808 | ₩91,477 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩93,884 | ₩94,994 | ₩92,694 | ₩93,376 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,021 | ₩95,476 | ₩92,921 | ₩92,975 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,328 | ₩95,917 | ₩93,108 | ₩93,831 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,465 | ₩96,900 | ₩95,181 | ₩95,810 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,122 | ₩97,161 | ₩91,798 | ₩96,479 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,446 | ₩95,576 | ₩92,560 | ₩94,539 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,085 | ₩96,505 | ₩92,507 | ₩94,045 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,570 | ₩93,416 | ₩90,882 | ₩93,149 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,548 | ₩92,794 | ₩88,548 | ₩91,651 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩88,936 | ₩90,233 | ₩87,866 | ₩88,856 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,768 | ₩91,236 | ₩89,497 | ₩89,832 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,025 | ₩94,025 | ₩90,046 | ₩91,009 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩92,841 | ₩93,790 | ₩91,142 | ₩92,854 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩96,907 | ₩97,248 | ₩91,985 | ₩92,079 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,592 | ₩99,060 | ₩97,281 | ₩98,605 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,231 | ₩98,525 | ₩96,706 | ₩97,803 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,271 | ₩98,939 | ₩97,268 | ₩98,231 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩96,893 | ₩99,020 | ₩96,893 | ₩98,003 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,797 | ₩97,455 | ₩95,696 | ₩96,345 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,425 | ₩97,455 | ₩95,516 | ₩96,826 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,312 | ₩97,214 | ₩94,312 | ₩96,345 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩90,982 | ₩95,074 | ₩90,982 | ₩95,048 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,527 | ₩91,784 | ₩90,173 | ₩90,808 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩88,909 | ₩92,154 | ₩88,810 | ₩91,664 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩90,942 | ₩90,942 | ₩87,188 | ₩88,147 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,686 | ₩90,246 | ₩85,579 | ₩89,885 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩85,967 | ₩86,702 | ₩84,629 | ₩85,378 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,586 | ₩87,184 | ₩82,256 | ₩86,943 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,602 | ₩83,292 | ₩73,556 | ₩82,918 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,259 | ₩72,426 | ₩69,470 | ₩69,972 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,071 | ₩72,392 | ₩70,574 | ₩71,068 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,222 | ₩74,893 | ₩72,005 | ₩72,071 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,626 | ₩76,191 | ₩73,262 | ₩73,716 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,221 | ₩75,990 | ₩73,850 | ₩74,077 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,305 | ₩76,017 | ₩73,884 | ₩74,867 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,112 | ₩73,904 | ₩71,032 | ₩73,810 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,820 | ₩74,071 | ₩71,710 | ₩71,737 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,376 | ₩73,302 | ₩70,734 | ₩72,887 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,828 | ₩72,125 | ₩70,574 | ₩71,951 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,721 | ₩71,416 | ₩70,212 | ₩70,868 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,034 | ₩73,048 | ₩69,584 | ₩70,346 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,620 | ₩73,088 | ₩71,349 | ₩71,510 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,098 | ₩72,733 | ₩71,737 | ₩71,938 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,309 | ₩72,539 | ₩70,707 | ₩72,178 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,346 | ₩72,071 | ₩70,346 | ₩71,857 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,033 | ₩69,811 | ₩67,698 | ₩69,490 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩67,992 | ₩69,129 | ₩67,217 | ₩67,524 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,385 | ₩68,140 | ₩64,890 | ₩67,431 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,113 | ₩68,327 | ₩65,171 | ₩65,224 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,284 | ₩68,681 | ₩66,749 | ₩68,514 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,343 | ₩70,507 | ₩66,281 | ₩66,321 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,574 | ₩71,256 | ₩68,126 | ₩69,557 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,046 | ₩71,777 | ₩67,538 | ₩71,577 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,250 | ₩70,032 | ₩66,963 | ₩68,180 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,844 | ₩72,780 | ₩70,360 | ₩70,667 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,288 | ₩74,325 | ₩71,964 | ₩72,513 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,124 | ₩76,418 | ₩72,125 | ₩73,141 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,220 | ₩77,548 | ₩75,181 | ₩75,883 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,009 | ₩78,518 | ₩76,552 | ₩76,953 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,090 | ₩78,812 | ₩76,953 | ₩77,662 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩77,862 | ₩79,440 | ₩77,715 | ₩79,039 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,066 | ₩79,200 | ₩77,568 | ₩78,330 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,341 | ₩79,186 | ₩77,234 | ₩77,675 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,069 | ₩80,069 | ₩76,231 | ₩77,568 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩76,913 | ₩79,427 | ₩76,913 | ₩79,414 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,250 | ₩78,250 | ₩75,565 | ₩75,722 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,625 | ₩80,142 | ₩77,468 | ₩78,745 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,614 | ₩80,898 | ₩78,571 | ₩78,638 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,809 | ₩81,085 | ₩77,809 | ₩80,363 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩77,943 | ₩78,952 | ₩76,311 | ₩77,581 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,076 | ₩78,625 | ₩77,287 | ₩77,622 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩80,925 | ₩80,925 | ₩77,341 | ₩77,943 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩82,944 | ₩83,432 | ₩80,283 | ₩81,099 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,094 | ₩85,994 | ₩83,172 | ₩83,907 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,025 | ₩83,733 | ₩81,821 | ₩83,265 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,800 | ₩83,800 | ₩82,162 | ₩83,051 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,767 | ₩83,921 | ₩81,767 | ₩83,132 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,701 | ₩82,262 | ₩79,989 | ₩81,313 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,177 | ₩80,898 | ₩75,535 | ₩80,698 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,311 | ₩77,140 | ₩75,589 | ₩76,177 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩75,990 | ₩77,354 | ₩75,890 | ₩77,341 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩75,896 | ₩75,896 | ₩72,994 | ₩74,987 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,669 | ₩76,739 | ₩74,211 | ₩76,538 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,369 | ₩76,311 | ₩73,369 | ₩75,602 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,492 | ₩75,689 | ₩71,924 | ₩72,406 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,248 | ₩75,154 | ₩71,282 | ₩75,067 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,259 | ₩73,596 | ₩71,951 | ₩72,901 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,074 | ₩73,810 | ₩72,961 | ₩73,115 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,181 | ₩73,583 | ₩72,499 | ₩72,874 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,037 | ₩74,084 | ₩72,874 | ₩73,275 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,666 | ₩75,335 | ₩73,369 | ₩74,519 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,254 | ₩75,829 | ₩74,265 | ₩74,586 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,752 | ₩76,806 | ₩74,465 | ₩74,773 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,418 | ₩76,980 | ₩75,656 | ₩76,150 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,612 | ₩76,043 | ₩73,656 | ₩75,936 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,700 | ₩74,907 | ₩72,700 | ₩74,051 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,178 | ₩73,529 | ₩71,924 | ₩72,419 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩70,868 | ₩72,192 | ₩70,587 | ₩71,322 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,426 | ₩70,426 | ₩69,169 | ₩70,239 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,082 | ₩72,219 | ₩69,544 | ₩70,453 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,068 | ₩73,128 | ₩70,948 | ₩71,817 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,239 | ₩71,363 | ₩70,239 | ₩71,242 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩70,868 | ₩71,697 | ₩69,557 | ₩70,533 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩72,954 | ₩73,262 | ₩70,273 | ₩71,108 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,844 | ₩73,021 | ₩71,322 | ₩72,673 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩69,878 | ₩72,580 | ₩69,851 | ₩72,152 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,825 | ₩70,774 | ₩67,939 | ₩70,480 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,548 | ₩69,851 | ₩66,013 | ₩69,798 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩63,954 | ₩66,581 | ₩63,445 | ₩66,535 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,843 | ₩64,328 | ₩62,148 | ₩63,913 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,432 | ₩63,699 | ₩62,054 | ₩62,817 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,365 | ₩64,809 | ₩63,064 | ₩63,352 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,465 | ₩65,719 | ₩61,988 | ₩62,456 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,448 | ₩65,445 | ₩64,194 | ₩64,716 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,569 | ₩66,147 | ₩64,194 | ₩65,278 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,863 | ₩65,859 | ₩64,636 | ₩65,130 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,312 | ₩65,023 | ₩63,312 | ₩64,622 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩61,921 | ₩64,261 | ₩61,493 | ₩63,833 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,757 | ₩61,426 | ₩59,447 | ₩60,958 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,399 | ₩62,897 | ₩59,620 | ₩60,102 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,600 | ₩62,603 | ₩60,985 | ₩61,867 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,653 | ₩63,465 | ₩61,653 | ₩62,161 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,456 | ₩62,870 | ₩60,436 | ₩60,851 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,586 | ₩62,395 | ₩60,343 | ₩62,001 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,633 | ₩63,633 | ₩61,199 | ₩61,519 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩64,876 | ₩66,214 | ₩63,780 | ₩64,943 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,380 | ₩68,567 | ₩64,983 | ₩64,997 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,013 | ₩69,209 | ₩64,823 | ₩69,143 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,508 | ₩67,288 | ₩65,558 | ₩66,882 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,203 | ₩68,768 | ₩66,120 | ₩67,765 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,257 | ₩68,353 | ₩66,281 | ₩66,896 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,333 | ₩71,256 | ₩67,016 | ₩67,150 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,462 | ₩74,135 | ₩69,544 | ₩70,948 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩68,915 | ₩72,613 | ₩68,434 | ₩72,219 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,785 | ₩79,240 | ₩68,728 | ₩68,955 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,544 | ₩78,979 | ₩76,057 | ₩77,568 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,434 | ₩79,160 | ₩76,378 | ₩77,943 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩77,889 | ₩79,193 | ₩75,662 | ₩75,736 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,688 | ₩79,053 | ₩77,341 | ₩78,156 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,421 | ₩78,946 | ₩77,421 | ₩78,584 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,301 | ₩78,424 | ₩76,485 | ₩77,234 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,612 | ₩77,541 | ₩74,626 | ₩76,217 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,792 | ₩78,685 | ₩75,361 | ₩76,137 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,699 | ₩78,103 | ₩74,960 | ₩76,298 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,568 | ₩78,090 | ₩75,034 | ₩76,685 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩77,916 | ₩78,130 | ₩75,843 | ₩76,070 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,049 | ₩78,464 | ₩76,926 | ₩77,501 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,150 | ₩78,464 | ₩76,037 | ₩77,568 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,632 | ₩78,036 | ₩75,107 | ₩75,602 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,568 | ₩78,625 | ₩76,003 | ₩78,210 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,648 | ₩77,648 | ₩74,813 | ₩76,632 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,449 | ₩76,311 | ₩73,168 | ₩75,870 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩73,944 | ₩75,482 | ₩73,556 | ₩75,201 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,508 | ₩76,632 | ₩74,118 | ₩74,733 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,575 | ₩76,110 | ₩72,158 | ₩73,288 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,556 | ₩75,549 | ₩73,302 | ₩75,495 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,673 | ₩74,024 | ₩72,058 | ₩73,195 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩74,987 | ₩76,391 | ₩71,416 | ₩71,510 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,254 | ₩75,669 | ₩73,476 | ₩74,011 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,553 | ₩75,442 | ₩72,419 | ₩75,321 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,282 | ₩72,553 | ₩70,464 | ₩70,734 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,253 | ₩71,336 | ₩69,825 | ₩71,229 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,316 | ₩71,550 | ₩68,669 | ₩70,293 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩69,985 | ₩71,577 | ₩68,969 | ₩69,544 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,076 | ₩70,186 | ₩68,848 | ₩69,945 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,768 | ₩69,082 | ₩67,605 | ₩68,581 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,169 | ₩70,266 | ₩67,243 | ₩69,276 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,307 | ₩69,076 | ₩66,307 | ₩68,701 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,802 | ₩67,190 | ₩65,866 | ₩66,321 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,187 | ₩66,802 | ₩65,211 | ₩66,775 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,746 | ₩67,819 | ₩64,662 | ₩66,454 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,225 | ₩63,098 | ₩60,490 | ₩62,897 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,693 | ₩61,760 | ₩60,857 | ₩61,092 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,747 | ₩62,369 | ₩61,479 | ₩61,533 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩61,988 | ₩62,322 | ₩61,219 | ₩61,613 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,600 | ₩61,840 | ₩60,690 | ₩61,533 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,068 | ₩62,108 | ₩61,372 | ₩61,466 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,827 | ₩62,242 | ₩61,439 | ₩62,188 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,493 | ₩62,856 | ₩61,225 | ₩61,560 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,513 | ₩61,065 | ₩59,513 | ₩61,051 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,794 | ₩60,169 | ₩59,132 | ₩59,500 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,273 | ₩59,808 | ₩58,517 | ₩59,433 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,476 | ₩60,476 | ₩58,310 | ₩58,617 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩61,907 | ₩61,907 | ₩60,436 | ₩60,998 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,124 | ₩63,298 | ₩60,409 | ₩61,747 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,061 | ₩65,304 | ₩62,763 | ₩62,803 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,145 | ₩63,350 | ₩60,730 | ₩62,830 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,450 | ₩61,854 | ₩60,450 | ₩61,118 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,319 | ₩62,282 | ₩60,262 | ₩60,557 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,453 | ₩62,476 | ₩60,918 | ₩61,546 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩60,891 | ₩62,188 | ₩60,530 | ₩61,466 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,634 | ₩61,506 | ₩59,600 | ₩61,386 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩57,962 | ₩59,701 | ₩57,293 | ₩59,433 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩56,906 | ₩58,912 | ₩56,839 | ₩57,989 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,478 | ₩57,989 | ₩56,478 | ₩57,400 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩55,983 | ₩58,123 | ₩55,983 | ₩56,611 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,140 | ₩56,598 | ₩54,792 | ₩56,585 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,512 | ₩55,715 | ₩53,729 | ₩55,140 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,575 | ₩56,130 | ₩52,519 | ₩55,073 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,431 | ₩55,969 | ₩52,666 | ₩53,201 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,228 | ₩54,244 | ₩52,372 | ₩53,896 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,174 | ₩54,458 | ₩52,425 | ₩54,271 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,234 | ₩56,023 | ₩53,081 | ₩53,495 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,341 | ₩56,424 | ₩54,191 | ₩55,702 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,651 | ₩58,069 | ₩55,087 | ₩55,341 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,400 | ₩58,270 | ₩56,223 | ₩56,892 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,176 | ₩59,246 | ₩57,547 | ₩57,761 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩57,895 | ₩59,306 | ₩56,076 | ₩58,016 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,186 | ₩57,494 | ₩56,110 | ₩57,320 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,507 | ₩58,617 | ₩57,079 | ₩57,213 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,507 | ₩59,139 | ₩57,173 | ₩57,534 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,323 | ₩59,299 | ₩57,474 | ₩57,708 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩58,952 | ₩59,420 | ₩57,427 | ₩59,340 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,497 | ₩60,396 | ₩57,481 | ₩59,072 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,448 | ₩60,423 | ₩53,908 | ₩57,721 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,455 | ₩57,507 | ₩53,288 | ₩56,531 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,201 | ₩54,164 | ₩52,479 | ₩52,706 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,214 | ₩54,030 | ₩52,412 | ₩53,295 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,733 | ₩53,281 | ₩52,011 | ₩52,037 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,503 | ₩52,686 | ₩50,740 | ₩52,372 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,396 | ₩51,777 | ₩49,684 | ₩50,446 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,272 | ₩51,208 | ₩50,058 | ₩50,687 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,349 | ₩50,245 | ₩49,216 | ₩49,817 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,370 | ₩49,483 | ₩47,089 | ₩48,961 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,517 | ₩47,637 | ₩46,554 | ₩47,624 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,678 | ₩48,213 | ₩46,895 | ₩47,156 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,099 | ₩47,544 | ₩45,337 | ₩47,156 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,832 | ₩46,902 | ₩44,535 | ₩46,835 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,410 | ₩47,905 | ₩44,401 | ₩44,668 | -5.78% | 183.3만 |
|---|