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 | ₩85,152 | ₩85,768 | ₩84,647 | ₩84,938 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,460 | ₩85,460 | ₩83,974 | ₩84,657 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,540 | ₩86,746 | ₩83,264 | ₩84,496 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,826 | ₩86,826 | ₩84,416 | ₩85,929 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,041 | ₩88,018 | ₩84,041 | ₩86,705 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,304 | ₩86,344 | ₩83,271 | ₩84,951 | +1.98% | 49.4만 |
| 2026.10.01 | ₩83,010 | ₩83,612 | ₩81,587 | ₩83,277 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,335 | ₩84,560 | ₩82,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,318 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,831 | ₩85,661 | ₩83,693 | ₩85,326 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,652 | ₩87,121 | ₩85,108 | ₩86,022 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,786 | ₩87,549 | ₩85,674 | ₩86,103 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,049 | ₩89,571 | ₩86,786 | ₩87,308 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,303 | ₩89,598 | ₩88,071 | ₩88,419 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,558 | ₩91,566 | ₩88,286 | ₩88,821 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,303 | ₩91,031 | ₩87,944 | ₩90,321 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,866 | ₩90,133 | ₩88,440 | ₩89,290 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,763 | ₩91,807 | ₩89,906 | ₩90,067 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,026 | ₩93,026 | ₩89,223 | ₩89,986 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,428 | ₩94,151 | ₩90,267 | ₩93,535 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,490 | ₩92,624 | ₩89,216 | ₩89,772 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,209 | ₩94,042 | ₩91,258 | ₩93,120 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,338 | ₩94,338 | ₩90,924 | ₩91,593 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩94,003 | ₩95,115 | ₩92,812 | ₩93,495 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,142 | ₩95,597 | ₩93,039 | ₩93,093 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,450 | ₩96,039 | ₩93,227 | ₩93,950 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,588 | ₩97,023 | ₩95,302 | ₩95,932 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,240 | ₩97,284 | ₩91,914 | ₩96,601 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,566 | ₩95,697 | ₩92,678 | ₩94,660 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,204 | ₩96,628 | ₩92,624 | ₩94,164 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,687 | ₩93,535 | ₩90,997 | ₩93,267 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,660 | ₩92,912 | ₩88,660 | ₩91,767 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,049 | ₩90,348 | ₩87,978 | ₩88,968 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,883 | ₩91,352 | ₩89,611 | ₩89,946 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,144 | ₩94,144 | ₩90,160 | ₩91,124 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩92,959 | ₩93,910 | ₩91,258 | ₩92,972 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,030 | ₩97,371 | ₩92,102 | ₩92,196 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,717 | ₩99,186 | ₩97,405 | ₩98,730 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,355 | ₩98,650 | ₩96,829 | ₩97,927 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,396 | ₩99,065 | ₩97,391 | ₩98,355 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,016 | ₩99,145 | ₩97,016 | ₩98,128 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,918 | ₩97,579 | ₩95,818 | ₩96,467 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,548 | ₩97,579 | ₩95,637 | ₩96,949 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,432 | ₩97,338 | ₩94,432 | ₩96,467 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,098 | ₩95,195 | ₩91,098 | ₩95,168 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,642 | ₩91,901 | ₩90,287 | ₩90,924 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,022 | ₩92,271 | ₩88,923 | ₩91,781 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,057 | ₩91,057 | ₩87,299 | ₩88,259 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,795 | ₩90,361 | ₩85,688 | ₩90,000 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,076 | ₩86,813 | ₩84,737 | ₩85,487 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,693 | ₩87,295 | ₩82,360 | ₩87,054 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,698 | ₩83,398 | ₩73,649 | ₩83,023 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,350 | ₩72,518 | ₩69,559 | ₩70,061 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,163 | ₩72,484 | ₩70,663 | ₩71,159 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,315 | ₩74,988 | ₩72,096 | ₩72,163 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,721 | ₩76,287 | ₩73,355 | ₩73,810 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,317 | ₩76,087 | ₩73,944 | ₩74,172 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,399 | ₩76,113 | ₩73,977 | ₩74,962 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,203 | ₩73,998 | ₩71,123 | ₩73,904 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,913 | ₩74,165 | ₩71,801 | ₩71,828 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,467 | ₩73,395 | ₩70,824 | ₩72,980 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,918 | ₩72,217 | ₩70,663 | ₩72,043 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,811 | ₩71,507 | ₩70,302 | ₩70,958 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,127 | ₩73,141 | ₩69,672 | ₩70,436 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,712 | ₩73,181 | ₩71,440 | ₩71,601 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,190 | ₩72,826 | ₩71,828 | ₩72,029 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,400 | ₩72,632 | ₩70,797 | ₩72,270 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,436 | ₩72,163 | ₩70,436 | ₩71,949 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,119 | ₩69,900 | ₩67,784 | ₩69,579 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,079 | ₩69,217 | ₩67,302 | ₩67,610 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,468 | ₩68,226 | ₩64,972 | ₩67,516 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,199 | ₩68,414 | ₩65,253 | ₩65,307 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,369 | ₩68,768 | ₩66,833 | ₩68,601 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,431 | ₩70,596 | ₩66,365 | ₩66,405 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,663 | ₩71,346 | ₩68,213 | ₩69,646 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,132 | ₩71,868 | ₩67,624 | ₩71,668 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,338 | ₩70,121 | ₩67,048 | ₩68,266 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,935 | ₩72,873 | ₩70,449 | ₩70,757 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,382 | ₩74,419 | ₩72,056 | ₩72,605 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,220 | ₩76,515 | ₩72,217 | ₩73,234 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,318 | ₩77,647 | ₩75,276 | ₩75,979 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,109 | ₩78,617 | ₩76,649 | ₩77,051 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,189 | ₩78,912 | ₩77,051 | ₩77,760 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩77,961 | ₩79,541 | ₩77,814 | ₩79,140 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,166 | ₩79,300 | ₩77,667 | ₩78,430 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,439 | ₩79,287 | ₩77,332 | ₩77,774 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,171 | ₩80,171 | ₩76,328 | ₩77,667 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩77,010 | ₩79,528 | ₩77,010 | ₩79,515 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,350 | ₩78,350 | ₩75,661 | ₩75,819 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,725 | ₩80,244 | ₩77,566 | ₩78,845 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,715 | ₩81,001 | ₩78,671 | ₩78,738 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,908 | ₩81,188 | ₩77,908 | ₩80,465 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,042 | ₩79,053 | ₩76,408 | ₩77,680 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,175 | ₩78,725 | ₩77,385 | ₩77,720 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,028 | ₩81,028 | ₩77,439 | ₩78,042 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,050 | ₩83,539 | ₩80,385 | ₩81,202 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,201 | ₩86,103 | ₩83,277 | ₩84,014 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,130 | ₩83,840 | ₩81,925 | ₩83,371 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,907 | ₩83,907 | ₩82,266 | ₩83,157 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,871 | ₩84,027 | ₩81,871 | ₩83,237 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,804 | ₩82,367 | ₩80,090 | ₩81,416 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,274 | ₩81,001 | ₩75,631 | ₩80,800 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,408 | ₩77,238 | ₩75,685 | ₩76,274 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,087 | ₩77,452 | ₩75,986 | ₩77,439 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩75,993 | ₩75,993 | ₩73,087 | ₩75,082 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,765 | ₩76,836 | ₩74,306 | ₩76,636 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,462 | ₩76,408 | ₩73,462 | ₩75,698 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,587 | ₩75,785 | ₩72,016 | ₩72,498 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,341 | ₩75,250 | ₩71,373 | ₩75,163 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,350 | ₩73,690 | ₩72,043 | ₩72,993 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,167 | ₩73,904 | ₩73,054 | ₩73,208 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,274 | ₩73,676 | ₩72,592 | ₩72,966 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,131 | ₩74,178 | ₩72,966 | ₩73,368 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,761 | ₩75,430 | ₩73,462 | ₩74,614 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,350 | ₩75,926 | ₩74,359 | ₩74,680 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,850 | ₩76,903 | ₩74,560 | ₩74,868 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,515 | ₩77,077 | ₩75,752 | ₩76,247 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,707 | ₩76,140 | ₩73,750 | ₩76,033 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,792 | ₩75,002 | ₩72,792 | ₩74,145 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,270 | ₩73,623 | ₩72,016 | ₩72,511 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩70,958 | ₩72,284 | ₩70,677 | ₩71,413 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,516 | ₩70,516 | ₩69,257 | ₩70,328 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,172 | ₩72,310 | ₩69,632 | ₩70,543 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,159 | ₩73,221 | ₩71,038 | ₩71,909 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,328 | ₩71,453 | ₩70,328 | ₩71,333 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩70,958 | ₩71,788 | ₩69,646 | ₩70,623 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,047 | ₩73,355 | ₩70,362 | ₩71,199 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,935 | ₩73,114 | ₩71,413 | ₩72,766 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩69,967 | ₩72,672 | ₩69,940 | ₩72,243 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,913 | ₩70,864 | ₩68,025 | ₩70,570 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,633 | ₩69,940 | ₩66,097 | ₩69,887 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,035 | ₩66,666 | ₩63,526 | ₩66,619 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,923 | ₩64,410 | ₩62,227 | ₩63,995 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,513 | ₩63,780 | ₩62,133 | ₩62,897 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,446 | ₩64,892 | ₩63,144 | ₩63,432 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,548 | ₩65,802 | ₩62,066 | ₩62,535 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,530 | ₩65,528 | ₩64,276 | ₩64,798 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,651 | ₩66,231 | ₩64,276 | ₩65,360 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,945 | ₩65,943 | ₩64,718 | ₩65,213 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,392 | ₩65,106 | ₩63,392 | ₩64,704 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩61,999 | ₩64,343 | ₩61,571 | ₩63,914 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,834 | ₩61,504 | ₩59,522 | ₩61,035 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,477 | ₩62,977 | ₩59,696 | ₩60,178 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,678 | ₩62,682 | ₩61,062 | ₩61,946 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,732 | ₩63,546 | ₩61,732 | ₩62,240 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,535 | ₩62,950 | ₩60,513 | ₩60,928 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,665 | ₩62,475 | ₩60,419 | ₩62,080 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,713 | ₩63,713 | ₩61,276 | ₩61,598 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩64,959 | ₩66,298 | ₩63,861 | ₩65,026 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,467 | ₩68,655 | ₩65,066 | ₩65,079 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,097 | ₩69,297 | ₩64,905 | ₩69,230 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,592 | ₩67,373 | ₩65,642 | ₩66,967 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,289 | ₩68,855 | ₩66,204 | ₩67,851 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,342 | ₩68,440 | ₩66,365 | ₩66,981 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,422 | ₩71,346 | ₩67,101 | ₩67,235 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,556 | ₩74,229 | ₩69,632 | ₩71,038 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩69,003 | ₩72,705 | ₩68,521 | ₩72,310 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,885 | ₩79,340 | ₩68,815 | ₩69,043 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,644 | ₩79,079 | ₩76,153 | ₩77,667 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,533 | ₩79,260 | ₩76,475 | ₩78,042 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩77,988 | ₩79,294 | ₩75,758 | ₩75,832 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,787 | ₩79,153 | ₩77,439 | ₩78,256 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,519 | ₩79,046 | ₩77,519 | ₩78,684 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,399 | ₩78,524 | ₩76,582 | ₩77,332 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,709 | ₩77,640 | ₩74,721 | ₩76,314 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,890 | ₩78,785 | ₩75,457 | ₩76,234 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,796 | ₩78,202 | ₩75,055 | ₩76,395 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,667 | ₩78,189 | ₩75,129 | ₩76,783 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,015 | ₩78,229 | ₩75,939 | ₩76,167 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,149 | ₩78,564 | ₩77,024 | ₩77,600 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,247 | ₩78,564 | ₩76,133 | ₩77,667 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,729 | ₩78,135 | ₩75,203 | ₩75,698 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,667 | ₩78,725 | ₩76,100 | ₩78,309 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,747 | ₩77,747 | ₩74,908 | ₩76,729 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,542 | ₩76,408 | ₩73,261 | ₩75,966 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,038 | ₩75,578 | ₩73,649 | ₩75,296 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,604 | ₩76,729 | ₩74,212 | ₩74,828 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,671 | ₩76,207 | ₩72,250 | ₩73,382 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,649 | ₩75,645 | ₩73,395 | ₩75,591 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,766 | ₩74,118 | ₩72,150 | ₩73,288 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,082 | ₩76,488 | ₩71,507 | ₩71,601 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,350 | ₩75,765 | ₩73,569 | ₩74,105 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,645 | ₩75,538 | ₩72,511 | ₩75,417 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,373 | ₩72,645 | ₩70,553 | ₩70,824 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,342 | ₩71,427 | ₩69,913 | ₩71,319 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,405 | ₩71,641 | ₩68,756 | ₩70,382 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,074 | ₩71,668 | ₩69,056 | ₩69,632 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,163 | ₩70,275 | ₩68,936 | ₩70,034 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,855 | ₩69,170 | ₩67,690 | ₩68,668 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,257 | ₩70,355 | ₩67,329 | ₩69,364 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,392 | ₩69,163 | ₩66,392 | ₩68,789 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,887 | ₩67,275 | ₩65,950 | ₩66,405 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,271 | ₩66,887 | ₩65,294 | ₩66,860 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,829 | ₩67,905 | ₩64,745 | ₩66,539 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,303 | ₩63,178 | ₩60,567 | ₩62,977 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,772 | ₩61,839 | ₩60,935 | ₩61,169 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,825 | ₩62,448 | ₩61,558 | ₩61,611 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,066 | ₩62,401 | ₩61,296 | ₩61,691 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,678 | ₩61,919 | ₩60,767 | ₩61,611 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,147 | ₩62,187 | ₩61,450 | ₩61,544 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,906 | ₩62,321 | ₩61,517 | ₩62,267 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,571 | ₩62,935 | ₩61,303 | ₩61,638 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,589 | ₩61,142 | ₩59,589 | ₩61,129 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,870 | ₩60,245 | ₩59,207 | ₩59,576 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,348 | ₩59,884 | ₩58,591 | ₩59,509 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,553 | ₩60,553 | ₩58,384 | ₩58,692 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩61,986 | ₩61,986 | ₩60,513 | ₩61,075 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,205 | ₩63,379 | ₩60,486 | ₩61,825 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,142 | ₩65,387 | ₩62,843 | ₩62,883 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,223 | ₩63,431 | ₩60,808 | ₩62,910 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,526 | ₩61,932 | ₩60,526 | ₩61,196 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,397 | ₩62,361 | ₩60,339 | ₩60,634 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,531 | ₩62,555 | ₩60,995 | ₩61,624 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩60,968 | ₩62,267 | ₩60,607 | ₩61,544 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,710 | ₩61,584 | ₩59,676 | ₩61,464 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,036 | ₩59,777 | ₩57,366 | ₩59,509 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩56,978 | ₩58,986 | ₩56,911 | ₩58,063 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,549 | ₩58,063 | ₩56,549 | ₩57,473 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,054 | ₩58,196 | ₩56,054 | ₩56,683 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,210 | ₩56,670 | ₩54,862 | ₩56,656 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,581 | ₩55,786 | ₩53,798 | ₩55,210 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,644 | ₩56,201 | ₩52,586 | ₩55,143 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,501 | ₩56,040 | ₩52,733 | ₩53,269 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,295 | ₩54,313 | ₩52,438 | ₩53,965 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,242 | ₩54,527 | ₩52,492 | ₩54,340 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,304 | ₩56,094 | ₩53,148 | ₩53,563 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,411 | ₩56,496 | ₩54,260 | ₩55,773 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,723 | ₩58,143 | ₩55,157 | ₩55,411 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,473 | ₩58,344 | ₩56,295 | ₩56,964 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,250 | ₩59,321 | ₩57,621 | ₩57,835 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩57,969 | ₩59,382 | ₩56,148 | ₩58,089 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,259 | ₩57,567 | ₩56,181 | ₩57,393 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,580 | ₩58,692 | ₩57,152 | ₩57,286 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,580 | ₩59,214 | ₩57,246 | ₩57,607 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,397 | ₩59,375 | ₩57,547 | ₩57,781 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,027 | ₩59,495 | ₩57,500 | ₩59,415 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,571 | ₩60,473 | ₩57,554 | ₩59,147 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,518 | ₩60,500 | ₩53,977 | ₩57,795 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,523 | ₩57,580 | ₩53,356 | ₩56,603 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,269 | ₩54,233 | ₩52,546 | ₩52,773 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,282 | ₩54,099 | ₩52,479 | ₩53,362 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,800 | ₩53,349 | ₩52,077 | ₩52,104 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,568 | ₩52,753 | ₩50,805 | ₩52,438 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,461 | ₩51,842 | ₩49,747 | ₩50,510 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,336 | ₩51,273 | ₩50,122 | ₩50,751 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,412 | ₩50,309 | ₩49,278 | ₩49,881 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,430 | ₩49,546 | ₩47,149 | ₩49,024 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,578 | ₩47,698 | ₩46,613 | ₩47,685 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,738 | ₩48,274 | ₩46,955 | ₩47,216 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,158 | ₩47,604 | ₩45,395 | ₩47,216 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,890 | ₩46,962 | ₩44,591 | ₩46,895 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,470 | ₩47,966 | ₩44,457 | ₩44,725 | -5.78% | 183.3만 |
|---|