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 | ₩85,095 | ₩85,710 | ₩84,590 | ₩84,881 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,403 | ₩85,403 | ₩83,917 | ₩84,600 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,483 | ₩86,687 | ₩83,208 | ₩84,439 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,768 | ₩86,768 | ₩84,359 | ₩85,871 | -1.03% | 38.1만 |
| 2026.10.05 | ₩83,984 | ₩87,959 | ₩83,984 | ₩86,647 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,248 | ₩86,286 | ₩83,215 | ₩84,894 | +1.98% | 49.4만 |
| 2026.10.01 | ₩82,954 | ₩83,556 | ₩81,533 | ₩83,221 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,279 | ₩84,503 | ₩82,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,262 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,774 | ₩85,603 | ₩83,636 | ₩85,269 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,594 | ₩87,062 | ₩85,051 | ₩85,965 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,727 | ₩87,490 | ₩85,617 | ₩86,045 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩88,989 | ₩89,511 | ₩86,727 | ₩87,249 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,243 | ₩89,538 | ₩88,012 | ₩88,360 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,497 | ₩91,505 | ₩88,226 | ₩88,761 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,243 | ₩90,969 | ₩87,885 | ₩90,260 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,805 | ₩90,073 | ₩88,380 | ₩89,230 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,702 | ₩91,746 | ₩89,845 | ₩90,006 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩92,963 | ₩92,963 | ₩89,163 | ₩89,926 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,367 | ₩94,087 | ₩90,207 | ₩93,472 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,428 | ₩92,562 | ₩89,156 | ₩89,712 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,147 | ₩93,979 | ₩91,197 | ₩93,057 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,275 | ₩94,275 | ₩90,862 | ₩91,532 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩93,940 | ₩95,051 | ₩92,749 | ₩93,432 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,078 | ₩95,533 | ₩92,977 | ₩93,030 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,385 | ₩95,974 | ₩93,164 | ₩93,887 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,523 | ₩96,958 | ₩95,238 | ₩95,867 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,177 | ₩97,219 | ₩91,853 | ₩96,536 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,502 | ₩95,633 | ₩92,615 | ₩94,596 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,141 | ₩96,563 | ₩92,562 | ₩94,101 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,625 | ₩93,472 | ₩90,936 | ₩93,204 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,601 | ₩92,850 | ₩88,601 | ₩91,705 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩88,989 | ₩90,287 | ₩87,918 | ₩88,909 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,822 | ₩91,291 | ₩89,551 | ₩89,886 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,081 | ₩94,081 | ₩90,100 | ₩91,063 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩92,896 | ₩93,847 | ₩91,197 | ₩92,910 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩96,965 | ₩97,306 | ₩92,040 | ₩92,134 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,651 | ₩99,119 | ₩97,339 | ₩98,664 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,289 | ₩98,584 | ₩96,764 | ₩97,861 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,329 | ₩98,999 | ₩97,326 | ₩98,289 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩96,951 | ₩99,079 | ₩96,951 | ₩98,062 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,854 | ₩97,513 | ₩95,753 | ₩96,402 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,483 | ₩97,513 | ₩95,573 | ₩96,884 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,368 | ₩97,272 | ₩94,368 | ₩96,402 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,036 | ₩95,131 | ₩91,036 | ₩95,104 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,581 | ₩91,839 | ₩90,227 | ₩90,862 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩88,962 | ₩92,209 | ₩88,863 | ₩91,719 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩90,996 | ₩90,996 | ₩87,240 | ₩88,199 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,737 | ₩90,300 | ₩85,630 | ₩89,939 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,018 | ₩86,754 | ₩84,680 | ₩85,429 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,636 | ₩87,236 | ₩82,305 | ₩86,995 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,647 | ₩83,342 | ₩73,600 | ₩82,967 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,302 | ₩72,469 | ₩69,512 | ₩70,014 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,115 | ₩72,436 | ₩70,616 | ₩71,111 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,265 | ₩74,938 | ₩72,048 | ₩72,115 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,670 | ₩76,236 | ₩73,305 | ₩73,760 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,266 | ₩76,035 | ₩73,894 | ₩74,122 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,349 | ₩76,062 | ₩73,928 | ₩74,911 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,155 | ₩73,948 | ₩71,075 | ₩73,854 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,864 | ₩74,115 | ₩71,753 | ₩71,780 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,419 | ₩73,346 | ₩70,776 | ₩72,931 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,870 | ₩72,168 | ₩70,616 | ₩71,994 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,763 | ₩71,459 | ₩70,254 | ₩70,910 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,078 | ₩73,091 | ₩69,626 | ₩70,388 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,663 | ₩73,132 | ₩71,392 | ₩71,552 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,141 | ₩72,777 | ₩71,780 | ₩71,981 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,352 | ₩72,583 | ₩70,750 | ₩72,222 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,388 | ₩72,115 | ₩70,388 | ₩71,900 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,073 | ₩69,853 | ₩67,739 | ₩69,532 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,033 | ₩69,171 | ₩67,257 | ₩67,565 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,424 | ₩68,180 | ₩64,928 | ₩67,471 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,154 | ₩68,368 | ₩65,210 | ₩65,263 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,324 | ₩68,722 | ₩66,789 | ₩68,555 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,385 | ₩70,549 | ₩66,320 | ₩66,360 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,616 | ₩71,298 | ₩68,167 | ₩69,599 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,087 | ₩71,820 | ₩67,578 | ₩71,619 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,291 | ₩70,074 | ₩67,003 | ₩68,220 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,887 | ₩72,824 | ₩70,402 | ₩70,709 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,332 | ₩74,369 | ₩72,007 | ₩72,556 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,169 | ₩76,464 | ₩72,168 | ₩73,185 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,267 | ₩77,594 | ₩75,226 | ₩75,928 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,056 | ₩78,565 | ₩76,597 | ₩76,999 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,136 | ₩78,859 | ₩76,999 | ₩77,708 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩77,909 | ₩79,488 | ₩77,762 | ₩79,086 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,113 | ₩79,247 | ₩77,614 | ₩78,377 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,387 | ₩79,234 | ₩77,280 | ₩77,721 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,117 | ₩80,117 | ₩76,276 | ₩77,614 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩76,959 | ₩79,475 | ₩76,959 | ₩79,461 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,297 | ₩78,297 | ₩75,610 | ₩75,768 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,672 | ₩80,190 | ₩77,514 | ₩78,792 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,662 | ₩80,947 | ₩78,618 | ₩78,685 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,855 | ₩81,134 | ₩77,855 | ₩80,411 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩77,989 | ₩78,999 | ₩76,357 | ₩77,628 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,123 | ₩78,672 | ₩77,333 | ₩77,668 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩80,973 | ₩80,973 | ₩77,387 | ₩77,989 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩82,994 | ₩83,482 | ₩80,331 | ₩81,147 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,145 | ₩86,045 | ₩83,221 | ₩83,957 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,074 | ₩83,783 | ₩81,870 | ₩83,315 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,850 | ₩83,850 | ₩82,211 | ₩83,101 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,816 | ₩83,971 | ₩81,816 | ₩83,181 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,749 | ₩82,311 | ₩80,037 | ₩81,361 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,223 | ₩80,947 | ₩75,580 | ₩80,746 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,357 | ₩77,186 | ₩75,634 | ₩76,223 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,035 | ₩77,400 | ₩75,935 | ₩77,387 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩75,942 | ₩75,942 | ₩73,038 | ₩75,032 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,714 | ₩76,785 | ₩74,256 | ₩76,584 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,413 | ₩76,357 | ₩73,413 | ₩75,647 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,537 | ₩75,734 | ₩71,967 | ₩72,449 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,292 | ₩75,199 | ₩71,325 | ₩75,112 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,302 | ₩73,640 | ₩71,994 | ₩72,944 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,118 | ₩73,854 | ₩73,004 | ₩73,158 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,225 | ₩73,627 | ₩72,543 | ₩72,917 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,082 | ₩74,128 | ₩72,917 | ₩73,319 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,711 | ₩75,380 | ₩73,413 | ₩74,563 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,299 | ₩75,875 | ₩74,309 | ₩74,630 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,798 | ₩76,852 | ₩74,510 | ₩74,818 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,464 | ₩77,026 | ₩75,701 | ₩76,196 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,657 | ₩76,089 | ₩73,700 | ₩75,982 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,743 | ₩74,951 | ₩72,743 | ₩74,095 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,222 | ₩73,573 | ₩71,967 | ₩72,462 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩70,910 | ₩72,235 | ₩70,629 | ₩71,365 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,469 | ₩70,469 | ₩69,211 | ₩70,281 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,124 | ₩72,262 | ₩69,585 | ₩70,495 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,111 | ₩73,172 | ₩70,990 | ₩71,860 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,281 | ₩71,405 | ₩70,281 | ₩71,285 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩70,910 | ₩71,740 | ₩69,599 | ₩70,576 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩72,998 | ₩73,305 | ₩70,315 | ₩71,151 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,887 | ₩73,065 | ₩71,365 | ₩72,717 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩69,920 | ₩72,623 | ₩69,893 | ₩72,195 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,866 | ₩70,816 | ₩67,980 | ₩70,522 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,588 | ₩69,893 | ₩66,053 | ₩69,840 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩63,992 | ₩66,621 | ₩63,483 | ₩66,574 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,881 | ₩64,366 | ₩62,185 | ₩63,952 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,470 | ₩63,738 | ₩62,092 | ₩62,854 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,403 | ₩64,848 | ₩63,102 | ₩63,390 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,504 | ₩65,758 | ₩62,025 | ₩62,493 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,487 | ₩65,484 | ₩64,233 | ₩64,755 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,607 | ₩66,186 | ₩64,233 | ₩65,317 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,902 | ₩65,899 | ₩64,674 | ₩65,169 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,349 | ₩65,062 | ₩63,349 | ₩64,661 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩61,958 | ₩64,300 | ₩61,530 | ₩63,871 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,794 | ₩61,463 | ₩59,482 | ₩60,994 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,436 | ₩62,935 | ₩59,656 | ₩60,138 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,637 | ₩62,640 | ₩61,021 | ₩61,904 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,690 | ₩63,503 | ₩61,690 | ₩62,199 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,493 | ₩62,908 | ₩60,472 | ₩60,887 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,623 | ₩62,433 | ₩60,379 | ₩62,038 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,671 | ₩63,671 | ₩61,235 | ₩61,556 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩64,915 | ₩66,253 | ₩63,818 | ₩64,982 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,421 | ₩68,608 | ₩65,022 | ₩65,036 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,053 | ₩69,251 | ₩64,862 | ₩69,184 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,548 | ₩67,328 | ₩65,598 | ₩66,922 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,244 | ₩68,809 | ₩66,160 | ₩67,806 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,297 | ₩68,394 | ₩66,320 | ₩66,936 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,375 | ₩71,298 | ₩67,056 | ₩67,190 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,506 | ₩74,179 | ₩69,585 | ₩70,990 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩68,956 | ₩72,656 | ₩68,475 | ₩72,262 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,832 | ₩79,287 | ₩68,769 | ₩68,997 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,591 | ₩79,026 | ₩76,102 | ₩77,614 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,481 | ₩79,207 | ₩76,423 | ₩77,989 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩77,936 | ₩79,240 | ₩75,708 | ₩75,781 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,735 | ₩79,100 | ₩77,387 | ₩78,203 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,467 | ₩78,993 | ₩77,467 | ₩78,631 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,347 | ₩78,471 | ₩76,531 | ₩77,280 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,658 | ₩77,588 | ₩74,670 | ₩76,263 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,838 | ₩78,732 | ₩75,406 | ₩76,183 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,745 | ₩78,150 | ₩75,005 | ₩76,343 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,614 | ₩78,136 | ₩75,079 | ₩76,731 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩77,962 | ₩78,176 | ₩75,888 | ₩76,116 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,096 | ₩78,511 | ₩76,972 | ₩77,548 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,196 | ₩78,511 | ₩76,082 | ₩77,614 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,678 | ₩78,083 | ₩75,152 | ₩75,647 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,614 | ₩78,672 | ₩76,049 | ₩78,257 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,695 | ₩77,695 | ₩74,858 | ₩76,678 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,493 | ₩76,357 | ₩73,212 | ₩75,915 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩73,988 | ₩75,527 | ₩73,600 | ₩75,246 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,554 | ₩76,678 | ₩74,162 | ₩74,777 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,621 | ₩76,156 | ₩72,202 | ₩73,332 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,600 | ₩75,594 | ₩73,346 | ₩75,540 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,717 | ₩74,068 | ₩72,101 | ₩73,239 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,032 | ₩76,437 | ₩71,459 | ₩71,552 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,299 | ₩75,714 | ₩73,520 | ₩74,055 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,596 | ₩75,487 | ₩72,462 | ₩75,366 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,325 | ₩72,596 | ₩70,506 | ₩70,776 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,295 | ₩71,379 | ₩69,866 | ₩71,271 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,358 | ₩71,593 | ₩68,710 | ₩70,335 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,027 | ₩71,619 | ₩69,010 | ₩69,585 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,117 | ₩70,228 | ₩68,890 | ₩69,987 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,809 | ₩69,124 | ₩67,645 | ₩68,622 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,211 | ₩70,308 | ₩67,284 | ₩69,318 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,347 | ₩69,117 | ₩66,347 | ₩68,742 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,842 | ₩67,230 | ₩65,905 | ₩66,360 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,227 | ₩66,842 | ₩65,250 | ₩66,815 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,785 | ₩67,859 | ₩64,701 | ₩66,494 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,262 | ₩63,135 | ₩60,526 | ₩62,935 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,730 | ₩61,797 | ₩60,894 | ₩61,128 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,784 | ₩62,406 | ₩61,516 | ₩61,570 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,025 | ₩62,359 | ₩61,255 | ₩61,650 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,637 | ₩61,877 | ₩60,727 | ₩61,570 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,105 | ₩62,145 | ₩61,409 | ₩61,503 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,864 | ₩62,279 | ₩61,476 | ₩62,225 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,530 | ₩62,893 | ₩61,262 | ₩61,596 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,549 | ₩61,101 | ₩59,549 | ₩61,088 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,830 | ₩60,205 | ₩59,168 | ₩59,536 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,308 | ₩59,843 | ₩58,552 | ₩59,469 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,513 | ₩60,513 | ₩58,345 | ₩58,652 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩61,944 | ₩61,944 | ₩60,472 | ₩61,034 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,162 | ₩63,336 | ₩60,446 | ₩61,784 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,099 | ₩65,343 | ₩62,801 | ₩62,841 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,182 | ₩63,388 | ₩60,767 | ₩62,868 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,486 | ₩61,891 | ₩60,486 | ₩61,155 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,356 | ₩62,319 | ₩60,298 | ₩60,593 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,489 | ₩62,513 | ₩60,954 | ₩61,583 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩60,927 | ₩62,225 | ₩60,566 | ₩61,503 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,669 | ₩61,543 | ₩59,636 | ₩61,422 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩57,997 | ₩59,736 | ₩57,328 | ₩59,469 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩56,940 | ₩58,947 | ₩56,873 | ₩58,023 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,511 | ₩58,023 | ₩56,511 | ₩57,435 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,016 | ₩58,157 | ₩56,016 | ₩56,645 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,173 | ₩56,632 | ₩54,825 | ₩56,618 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,544 | ₩55,749 | ₩53,761 | ₩55,173 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,607 | ₩56,163 | ₩52,550 | ₩55,106 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,464 | ₩56,003 | ₩52,698 | ₩53,233 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,260 | ₩54,277 | ₩52,403 | ₩53,929 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,206 | ₩54,491 | ₩52,457 | ₩54,303 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,267 | ₩56,056 | ₩53,112 | ₩53,527 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,374 | ₩56,458 | ₩54,223 | ₩55,735 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,685 | ₩58,104 | ₩55,120 | ₩55,374 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,435 | ₩58,305 | ₩56,257 | ₩56,926 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,211 | ₩59,281 | ₩57,582 | ₩57,796 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩57,930 | ₩59,342 | ₩56,110 | ₩58,050 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,221 | ₩57,528 | ₩56,143 | ₩57,354 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,542 | ₩58,652 | ₩57,114 | ₩57,247 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,542 | ₩59,174 | ₩57,207 | ₩57,569 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,358 | ₩59,335 | ₩57,508 | ₩57,742 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩58,987 | ₩59,455 | ₩57,461 | ₩59,375 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,532 | ₩60,432 | ₩57,515 | ₩59,107 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,481 | ₩60,459 | ₩53,941 | ₩57,756 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,487 | ₩57,542 | ₩53,320 | ₩56,565 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,233 | ₩54,196 | ₩52,510 | ₩52,738 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,246 | ₩54,062 | ₩52,443 | ₩53,326 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,764 | ₩53,313 | ₩52,042 | ₩52,069 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,533 | ₩52,718 | ₩50,771 | ₩52,403 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,426 | ₩51,808 | ₩49,713 | ₩50,476 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,302 | ₩51,239 | ₩50,088 | ₩50,717 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,379 | ₩50,275 | ₩49,245 | ₩49,847 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,398 | ₩49,513 | ₩47,117 | ₩48,991 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,546 | ₩47,666 | ₩46,582 | ₩47,653 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,706 | ₩48,241 | ₩46,923 | ₩47,184 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,127 | ₩47,572 | ₩45,364 | ₩47,184 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,859 | ₩46,930 | ₩44,561 | ₩46,863 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,438 | ₩47,934 | ₩44,428 | ₩44,695 | -5.78% | 183.3만 |
|---|