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 | ₩85,279 | ₩85,896 | ₩84,773 | ₩85,064 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,587 | ₩85,587 | ₩84,098 | ₩84,782 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,668 | ₩86,875 | ₩83,388 | ₩84,622 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,955 | ₩86,955 | ₩84,541 | ₩86,056 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,166 | ₩88,149 | ₩84,166 | ₩86,834 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,428 | ₩86,472 | ₩83,394 | ₩85,077 | +1.98% | 49.4만 |
| 2026.10.01 | ₩83,133 | ₩83,736 | ₩81,709 | ₩83,401 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,461 | ₩84,686 | ₩82,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,441 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,957 | ₩85,788 | ₩83,817 | ₩85,453 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,781 | ₩87,250 | ₩85,234 | ₩86,150 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,915 | ₩87,679 | ₩85,802 | ₩86,231 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,181 | ₩89,704 | ₩86,915 | ₩87,438 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,436 | ₩89,731 | ₩88,202 | ₩88,551 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,691 | ₩91,702 | ₩88,417 | ₩88,953 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,436 | ₩91,166 | ₩88,075 | ₩90,455 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,999 | ₩90,267 | ₩88,571 | ₩89,423 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,898 | ₩91,944 | ₩90,039 | ₩90,200 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,164 | ₩93,164 | ₩89,355 | ₩90,120 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,562 | ₩94,291 | ₩90,402 | ₩93,674 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,628 | ₩92,762 | ₩89,349 | ₩89,905 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,346 | ₩94,182 | ₩91,394 | ₩93,258 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,478 | ₩94,478 | ₩91,059 | ₩91,729 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩94,143 | ₩95,256 | ₩92,950 | ₩93,634 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,283 | ₩95,739 | ₩93,178 | ₩93,231 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,591 | ₩96,182 | ₩93,365 | ₩94,089 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,731 | ₩97,167 | ₩95,444 | ₩96,074 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,379 | ₩97,429 | ₩92,051 | ₩96,745 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,706 | ₩95,840 | ₩92,815 | ₩94,800 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,344 | ₩96,772 | ₩92,762 | ₩94,304 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,823 | ₩93,674 | ₩91,132 | ₩93,406 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,792 | ₩93,050 | ₩88,792 | ₩91,904 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,181 | ₩90,482 | ₩88,108 | ₩89,101 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩91,018 | ₩91,488 | ₩89,744 | ₩90,080 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,284 | ₩94,284 | ₩90,294 | ₩91,260 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩93,097 | ₩94,049 | ₩91,394 | ₩93,110 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,174 | ₩97,516 | ₩92,239 | ₩92,333 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,864 | ₩99,333 | ₩97,549 | ₩98,877 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,502 | ₩98,797 | ₩96,973 | ₩98,072 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,542 | ₩99,212 | ₩97,536 | ₩98,502 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,161 | ₩99,293 | ₩97,161 | ₩98,274 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩96,061 | ₩97,724 | ₩95,960 | ₩96,611 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,691 | ₩97,724 | ₩95,779 | ₩97,093 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,572 | ₩97,482 | ₩94,572 | ₩96,611 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,233 | ₩95,337 | ₩91,233 | ₩95,310 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,777 | ₩92,038 | ₩90,422 | ₩91,059 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,154 | ₩92,408 | ₩89,055 | ₩91,917 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,193 | ₩91,193 | ₩87,428 | ₩88,390 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,922 | ₩90,495 | ₩85,815 | ₩90,133 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,204 | ₩86,942 | ₩84,863 | ₩85,614 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,817 | ₩87,424 | ₩82,483 | ₩87,183 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,811 | ₩83,522 | ₩73,759 | ₩83,146 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,458 | ₩72,626 | ₩69,662 | ₩70,165 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,270 | ₩72,592 | ₩70,768 | ₩71,264 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,424 | ₩75,100 | ₩72,203 | ₩72,270 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,832 | ₩76,401 | ₩73,464 | ₩73,920 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,428 | ₩76,200 | ₩74,054 | ₩74,282 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,510 | ₩76,226 | ₩74,087 | ₩75,073 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,310 | ₩74,108 | ₩71,228 | ₩74,014 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩73,021 | ₩74,275 | ₩71,908 | ₩71,935 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,573 | ₩73,504 | ₩70,929 | ₩73,088 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩71,023 | ₩72,324 | ₩70,768 | ₩72,150 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,916 | ₩71,613 | ₩70,406 | ₩71,063 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,236 | ₩73,249 | ₩69,776 | ₩70,540 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,820 | ₩73,289 | ₩71,546 | ₩71,707 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,297 | ₩72,934 | ₩71,935 | ₩72,136 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,506 | ₩72,740 | ₩70,902 | ₩72,378 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,540 | ₩72,270 | ₩70,540 | ₩72,056 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,220 | ₩70,004 | ₩67,885 | ₩69,682 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,180 | ₩69,320 | ₩67,402 | ₩67,711 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,565 | ₩68,328 | ₩65,069 | ₩67,617 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,301 | ₩68,515 | ₩65,350 | ₩65,404 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,469 | ₩68,871 | ₩66,933 | ₩68,703 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,534 | ₩70,701 | ₩66,463 | ₩66,504 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,768 | ₩71,452 | ₩68,314 | ₩69,749 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,234 | ₩71,975 | ₩67,724 | ₩71,774 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,441 | ₩70,225 | ₩67,147 | ₩68,368 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩72,042 | ₩72,981 | ₩70,554 | ₩70,862 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,491 | ₩74,530 | ₩72,163 | ₩72,713 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,334 | ₩76,629 | ₩72,324 | ₩73,343 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,433 | ₩77,762 | ₩75,388 | ₩76,092 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,225 | ₩78,734 | ₩76,763 | ₩77,165 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,305 | ₩79,029 | ₩77,165 | ₩77,876 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩78,077 | ₩79,660 | ₩77,930 | ₩79,257 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,284 | ₩79,418 | ₩77,782 | ₩78,546 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,554 | ₩79,405 | ₩77,447 | ₩77,889 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,290 | ₩80,290 | ₩76,441 | ₩77,782 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩77,125 | ₩79,646 | ₩77,125 | ₩79,633 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,466 | ₩78,466 | ₩75,773 | ₩75,931 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,842 | ₩80,364 | ₩77,681 | ₩78,962 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,834 | ₩81,121 | ₩78,788 | ₩78,855 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩78,023 | ₩81,309 | ₩78,023 | ₩80,585 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,158 | ₩79,170 | ₩76,521 | ₩77,795 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,292 | ₩78,842 | ₩77,500 | ₩77,836 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,148 | ₩81,148 | ₩77,554 | ₩78,158 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,173 | ₩83,663 | ₩80,504 | ₩81,322 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,326 | ₩86,231 | ₩83,401 | ₩84,139 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,254 | ₩83,964 | ₩82,047 | ₩83,495 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩84,031 | ₩84,031 | ₩82,389 | ₩83,280 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,993 | ₩84,152 | ₩81,993 | ₩83,361 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,926 | ₩82,489 | ₩80,209 | ₩81,537 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,387 | ₩81,121 | ₩75,744 | ₩80,920 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,521 | ₩77,353 | ₩75,797 | ₩76,387 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,200 | ₩77,567 | ₩76,099 | ₩77,554 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩76,106 | ₩76,106 | ₩73,196 | ₩75,194 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,878 | ₩76,951 | ₩74,416 | ₩76,749 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,571 | ₩76,521 | ₩73,571 | ₩75,811 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,698 | ₩75,898 | ₩72,123 | ₩72,606 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,450 | ₩75,361 | ₩71,479 | ₩75,274 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,458 | ₩73,799 | ₩72,150 | ₩73,102 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,276 | ₩74,014 | ₩73,162 | ₩73,316 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,383 | ₩73,786 | ₩72,699 | ₩73,075 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,242 | ₩74,289 | ₩73,075 | ₩73,477 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,872 | ₩75,542 | ₩73,571 | ₩74,724 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,462 | ₩76,039 | ₩74,470 | ₩74,791 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,964 | ₩77,018 | ₩74,671 | ₩74,979 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,629 | ₩77,192 | ₩75,864 | ₩76,361 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,818 | ₩76,253 | ₩73,859 | ₩76,146 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,901 | ₩75,113 | ₩72,901 | ₩74,255 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,378 | ₩73,732 | ₩72,123 | ₩72,619 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩71,063 | ₩72,391 | ₩70,782 | ₩71,519 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,621 | ₩70,621 | ₩69,360 | ₩70,433 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,278 | ₩72,418 | ₩69,736 | ₩70,648 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,264 | ₩73,330 | ₩71,144 | ₩72,015 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,433 | ₩71,559 | ₩70,433 | ₩71,439 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩71,063 | ₩71,895 | ₩69,749 | ₩70,728 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,155 | ₩73,464 | ₩70,467 | ₩71,305 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩72,042 | ₩73,222 | ₩71,519 | ₩72,874 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩70,071 | ₩72,780 | ₩70,044 | ₩72,351 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩70,017 | ₩70,969 | ₩68,126 | ₩70,674 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,732 | ₩70,044 | ₩66,195 | ₩69,990 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,130 | ₩66,765 | ₩63,620 | ₩66,718 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩63,017 | ₩64,505 | ₩62,320 | ₩64,090 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,607 | ₩63,875 | ₩62,226 | ₩62,990 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,540 | ₩64,988 | ₩63,238 | ₩63,526 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,645 | ₩65,900 | ₩62,159 | ₩62,628 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,626 | ₩65,625 | ₩64,371 | ₩64,894 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,747 | ₩66,329 | ₩64,371 | ₩65,458 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩65,042 | ₩66,041 | ₩64,814 | ₩65,310 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,486 | ₩65,203 | ₩63,486 | ₩64,801 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩62,092 | ₩64,438 | ₩61,662 | ₩64,009 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,925 | ₩61,595 | ₩59,611 | ₩61,126 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,569 | ₩63,071 | ₩59,785 | ₩60,268 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,770 | ₩62,775 | ₩61,153 | ₩62,038 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,823 | ₩63,640 | ₩61,823 | ₩62,333 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,628 | ₩63,044 | ₩60,603 | ₩61,019 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,756 | ₩62,568 | ₩60,509 | ₩62,172 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,808 | ₩63,808 | ₩61,367 | ₩61,689 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩65,055 | ₩66,396 | ₩63,956 | ₩65,122 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,569 | ₩68,757 | ₩65,163 | ₩65,176 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,195 | ₩69,400 | ₩65,002 | ₩69,333 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,691 | ₩67,473 | ₩65,739 | ₩67,067 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,389 | ₩68,958 | ₩66,302 | ₩67,952 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,442 | ₩68,542 | ₩66,463 | ₩67,080 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,527 | ₩71,452 | ₩67,201 | ₩67,335 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,665 | ₩74,340 | ₩69,736 | ₩71,144 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩69,105 | ₩72,813 | ₩68,623 | ₩72,418 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩79,002 | ₩79,458 | ₩68,918 | ₩69,146 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,761 | ₩79,197 | ₩76,267 | ₩77,782 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,648 | ₩79,378 | ₩76,589 | ₩78,158 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩78,104 | ₩79,411 | ₩75,871 | ₩75,945 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,903 | ₩79,271 | ₩77,554 | ₩78,372 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,635 | ₩79,163 | ₩77,635 | ₩78,801 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,514 | ₩78,640 | ₩76,696 | ₩77,447 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,823 | ₩77,755 | ₩74,832 | ₩76,428 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩77,004 | ₩78,902 | ₩75,569 | ₩76,347 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,910 | ₩78,318 | ₩75,167 | ₩76,508 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,782 | ₩78,305 | ₩75,241 | ₩76,897 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,131 | ₩78,345 | ₩76,052 | ₩76,280 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,265 | ₩78,681 | ₩77,138 | ₩77,715 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,361 | ₩78,681 | ₩76,247 | ₩77,782 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,843 | ₩78,251 | ₩75,314 | ₩75,811 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,782 | ₩78,842 | ₩76,213 | ₩78,426 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,863 | ₩77,863 | ₩75,019 | ₩76,843 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,652 | ₩76,521 | ₩73,370 | ₩76,079 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,148 | ₩75,690 | ₩73,759 | ₩75,408 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,717 | ₩76,843 | ₩74,322 | ₩74,939 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,784 | ₩76,320 | ₩72,357 | ₩73,491 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,759 | ₩75,757 | ₩73,504 | ₩75,703 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,874 | ₩74,228 | ₩72,257 | ₩73,397 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,194 | ₩76,602 | ₩71,613 | ₩71,707 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,462 | ₩75,878 | ₩73,678 | ₩74,215 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,753 | ₩75,650 | ₩72,619 | ₩75,529 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,479 | ₩72,753 | ₩70,658 | ₩70,929 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,446 | ₩71,533 | ₩70,017 | ₩71,425 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,508 | ₩71,747 | ₩68,859 | ₩70,487 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,178 | ₩71,774 | ₩69,159 | ₩69,736 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,266 | ₩70,379 | ₩69,038 | ₩70,138 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,958 | ₩69,273 | ₩67,791 | ₩68,770 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,360 | ₩70,460 | ₩67,429 | ₩69,467 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,490 | ₩69,266 | ₩66,490 | ₩68,891 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,986 | ₩67,375 | ₩66,048 | ₩66,504 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,370 | ₩66,986 | ₩65,391 | ₩66,960 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,927 | ₩68,006 | ₩64,841 | ₩66,638 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,394 | ₩63,272 | ₩60,657 | ₩63,071 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,864 | ₩61,931 | ₩61,025 | ₩61,260 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,917 | ₩62,541 | ₩61,649 | ₩61,703 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,159 | ₩62,494 | ₩61,387 | ₩61,783 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,770 | ₩62,011 | ₩60,858 | ₩61,703 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,239 | ₩62,279 | ₩61,542 | ₩61,636 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,998 | ₩62,413 | ₩61,609 | ₩62,360 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,662 | ₩63,029 | ₩61,394 | ₩61,729 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,678 | ₩61,233 | ₩59,678 | ₩61,220 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,959 | ₩60,335 | ₩59,295 | ₩59,664 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,436 | ₩59,973 | ₩58,679 | ₩59,597 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,643 | ₩60,643 | ₩58,471 | ₩58,779 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩62,078 | ₩62,078 | ₩60,603 | ₩61,166 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,299 | ₩63,473 | ₩60,576 | ₩61,917 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,237 | ₩65,484 | ₩62,936 | ₩62,977 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,314 | ₩63,525 | ₩60,898 | ₩63,003 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,616 | ₩62,024 | ₩60,616 | ₩61,287 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,488 | ₩62,454 | ₩60,429 | ₩60,724 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,622 | ₩62,648 | ₩61,086 | ₩61,716 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩61,059 | ₩62,360 | ₩60,697 | ₩61,636 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,798 | ₩61,676 | ₩59,765 | ₩61,555 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,122 | ₩59,865 | ₩57,451 | ₩59,597 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩57,063 | ₩59,074 | ₩56,995 | ₩58,149 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,633 | ₩58,149 | ₩56,633 | ₩57,559 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,137 | ₩58,283 | ₩56,137 | ₩56,767 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,292 | ₩56,754 | ₩54,944 | ₩56,741 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,662 | ₩55,869 | ₩53,877 | ₩55,292 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,723 | ₩56,285 | ₩52,664 | ₩55,225 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,582 | ₩56,124 | ₩52,811 | ₩53,348 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,375 | ₩54,394 | ₩52,516 | ₩54,045 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,321 | ₩54,608 | ₩52,570 | ₩54,421 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,386 | ₩56,177 | ₩53,227 | ₩53,643 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,493 | ₩56,580 | ₩54,340 | ₩55,856 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,808 | ₩58,229 | ₩55,239 | ₩55,493 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,559 | ₩58,430 | ₩56,379 | ₩57,049 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,337 | ₩59,409 | ₩57,706 | ₩57,921 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩58,055 | ₩59,470 | ₩56,231 | ₩58,176 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,344 | ₩57,653 | ₩56,265 | ₩57,478 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,666 | ₩58,779 | ₩57,237 | ₩57,371 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,666 | ₩59,302 | ₩57,331 | ₩57,693 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,484 | ₩59,463 | ₩57,632 | ₩57,867 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,114 | ₩59,584 | ₩57,586 | ₩59,503 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,658 | ₩60,563 | ₩57,639 | ₩59,235 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,601 | ₩60,590 | ₩54,057 | ₩57,881 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,603 | ₩57,666 | ₩53,435 | ₩56,687 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,348 | ₩54,313 | ₩52,624 | ₩52,852 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,361 | ₩54,179 | ₩52,557 | ₩53,442 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,878 | ₩53,428 | ₩52,154 | ₩52,181 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,645 | ₩52,831 | ₩50,880 | ₩52,516 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,537 | ₩51,920 | ₩49,821 | ₩50,585 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,411 | ₩51,350 | ₩50,196 | ₩50,827 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,485 | ₩50,384 | ₩49,351 | ₩49,955 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,501 | ₩49,620 | ₩47,219 | ₩49,097 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,648 | ₩47,769 | ₩46,683 | ₩47,756 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,809 | ₩48,346 | ₩47,025 | ₩47,286 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,227 | ₩47,675 | ₩45,462 | ₩47,286 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,958 | ₩47,031 | ₩44,658 | ₩46,964 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,541 | ₩48,037 | ₩44,524 | ₩44,792 | -5.78% | 183.3만 |
|---|