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 | ₩85,114 | ₩85,730 | ₩84,609 | ₩84,900 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,422 | ₩85,422 | ₩83,936 | ₩84,619 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,502 | ₩86,707 | ₩83,227 | ₩84,458 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,787 | ₩86,787 | ₩84,378 | ₩85,890 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,003 | ₩87,978 | ₩84,003 | ₩86,667 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,267 | ₩86,305 | ₩83,233 | ₩84,913 | +1.98% | 49.4만 |
| 2026.10.01 | ₩82,972 | ₩83,575 | ₩81,551 | ₩83,240 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,297 | ₩84,522 | ₩82,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,280 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,793 | ₩85,623 | ₩83,655 | ₩85,288 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,613 | ₩87,082 | ₩85,070 | ₩85,984 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,747 | ₩87,510 | ₩85,636 | ₩86,064 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,009 | ₩89,531 | ₩86,747 | ₩87,269 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,263 | ₩89,558 | ₩88,032 | ₩88,380 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,518 | ₩91,525 | ₩88,246 | ₩88,781 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,263 | ₩90,990 | ₩87,905 | ₩90,280 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,825 | ₩90,093 | ₩88,400 | ₩89,250 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,722 | ₩91,766 | ₩89,866 | ₩90,026 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩92,984 | ₩92,984 | ₩89,183 | ₩89,946 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,388 | ₩94,109 | ₩90,227 | ₩93,493 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,449 | ₩92,583 | ₩89,176 | ₩89,732 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,168 | ₩94,000 | ₩91,217 | ₩93,078 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,296 | ₩94,296 | ₩90,883 | ₩91,552 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩93,961 | ₩95,072 | ₩92,770 | ₩93,453 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,099 | ₩95,554 | ₩92,998 | ₩93,051 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,407 | ₩95,996 | ₩93,185 | ₩93,908 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,545 | ₩96,980 | ₩95,260 | ₩95,889 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,198 | ₩97,241 | ₩91,873 | ₩96,558 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,523 | ₩95,654 | ₩92,636 | ₩94,617 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,162 | ₩96,585 | ₩92,583 | ₩94,122 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,646 | ₩93,493 | ₩90,956 | ₩93,225 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,621 | ₩92,870 | ₩88,621 | ₩91,726 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,009 | ₩90,307 | ₩87,938 | ₩88,929 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,843 | ₩91,311 | ₩89,571 | ₩89,906 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,102 | ₩94,102 | ₩90,120 | ₩91,084 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩92,917 | ₩93,868 | ₩91,217 | ₩92,931 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩96,986 | ₩97,328 | ₩92,061 | ₩92,154 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,673 | ₩99,141 | ₩97,361 | ₩98,686 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,311 | ₩98,606 | ₩96,785 | ₩97,883 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,352 | ₩99,021 | ₩97,348 | ₩98,311 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩96,973 | ₩99,101 | ₩96,973 | ₩98,084 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,875 | ₩97,535 | ₩95,775 | ₩96,424 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,504 | ₩97,535 | ₩95,594 | ₩96,906 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,390 | ₩97,294 | ₩94,390 | ₩96,424 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,057 | ₩95,153 | ₩91,057 | ₩95,126 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,602 | ₩91,860 | ₩90,247 | ₩90,883 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩88,982 | ₩92,229 | ₩88,883 | ₩91,739 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,017 | ₩91,017 | ₩87,260 | ₩88,219 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,756 | ₩90,321 | ₩85,649 | ₩89,959 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,037 | ₩86,774 | ₩84,699 | ₩85,449 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,655 | ₩87,256 | ₩82,323 | ₩87,015 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,664 | ₩83,361 | ₩73,616 | ₩82,986 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,318 | ₩72,485 | ₩69,527 | ₩70,029 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,131 | ₩72,452 | ₩70,632 | ₩71,127 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,282 | ₩74,955 | ₩72,064 | ₩72,131 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,687 | ₩76,253 | ₩73,322 | ₩73,777 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,283 | ₩76,052 | ₩73,911 | ₩74,138 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,366 | ₩76,079 | ₩73,944 | ₩74,928 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,171 | ₩73,964 | ₩71,091 | ₩73,871 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,880 | ₩74,132 | ₩71,769 | ₩71,796 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,435 | ₩73,362 | ₩70,792 | ₩72,947 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,886 | ₩72,184 | ₩70,632 | ₩72,010 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,779 | ₩71,475 | ₩70,270 | ₩70,926 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,094 | ₩73,108 | ₩69,641 | ₩70,404 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,679 | ₩73,148 | ₩71,408 | ₩71,569 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,157 | ₩72,793 | ₩71,796 | ₩71,997 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,368 | ₩72,599 | ₩70,765 | ₩72,238 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,404 | ₩72,131 | ₩70,404 | ₩71,917 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,088 | ₩69,869 | ₩67,754 | ₩69,547 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,048 | ₩69,186 | ₩67,272 | ₩67,580 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,438 | ₩68,196 | ₩64,943 | ₩67,486 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,169 | ₩68,383 | ₩65,224 | ₩65,278 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,339 | ₩68,738 | ₩66,804 | ₩68,570 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,400 | ₩70,565 | ₩66,335 | ₩66,375 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,632 | ₩71,314 | ₩68,182 | ₩69,614 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,102 | ₩71,836 | ₩67,593 | ₩71,635 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,306 | ₩70,090 | ₩67,018 | ₩68,236 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,903 | ₩72,840 | ₩70,417 | ₩70,725 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,349 | ₩74,386 | ₩72,024 | ₩72,572 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,186 | ₩76,481 | ₩72,184 | ₩73,201 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,284 | ₩77,612 | ₩75,243 | ₩75,945 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,074 | ₩78,582 | ₩76,615 | ₩77,016 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,154 | ₩78,877 | ₩77,016 | ₩77,726 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩77,926 | ₩79,506 | ₩77,779 | ₩79,104 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,131 | ₩79,265 | ₩77,632 | ₩78,395 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,404 | ₩79,251 | ₩77,297 | ₩77,739 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,135 | ₩80,135 | ₩76,293 | ₩77,632 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩76,976 | ₩79,492 | ₩76,976 | ₩79,479 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,314 | ₩78,314 | ₩75,627 | ₩75,785 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,689 | ₩80,208 | ₩77,531 | ₩78,810 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,680 | ₩80,965 | ₩78,636 | ₩78,703 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,873 | ₩81,152 | ₩77,873 | ₩80,429 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,007 | ₩79,017 | ₩76,374 | ₩77,645 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,140 | ₩78,689 | ₩77,351 | ₩77,685 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩80,991 | ₩80,991 | ₩77,404 | ₩78,007 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,013 | ₩83,501 | ₩80,349 | ₩81,165 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,164 | ₩86,064 | ₩83,240 | ₩83,976 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,093 | ₩83,802 | ₩81,888 | ₩83,334 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,869 | ₩83,869 | ₩82,230 | ₩83,120 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,835 | ₩83,990 | ₩81,835 | ₩83,200 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,768 | ₩82,330 | ₩80,054 | ₩81,380 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,240 | ₩80,965 | ₩75,597 | ₩80,764 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,374 | ₩77,204 | ₩75,651 | ₩76,240 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,052 | ₩77,418 | ₩75,952 | ₩77,404 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩75,959 | ₩75,959 | ₩73,054 | ₩75,049 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,731 | ₩76,802 | ₩74,272 | ₩76,601 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,429 | ₩76,374 | ₩73,429 | ₩75,664 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,553 | ₩75,751 | ₩71,983 | ₩72,465 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,309 | ₩75,216 | ₩71,341 | ₩75,129 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,318 | ₩73,657 | ₩72,010 | ₩72,961 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,135 | ₩73,871 | ₩73,021 | ₩73,175 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,242 | ₩73,643 | ₩72,559 | ₩72,934 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,098 | ₩74,145 | ₩72,934 | ₩73,335 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,727 | ₩75,397 | ₩73,429 | ₩74,580 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,316 | ₩75,892 | ₩74,326 | ₩74,647 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,815 | ₩76,869 | ₩74,527 | ₩74,834 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,481 | ₩77,043 | ₩75,718 | ₩76,213 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,674 | ₩76,106 | ₩73,717 | ₩75,999 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,760 | ₩74,968 | ₩72,760 | ₩74,112 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,238 | ₩73,590 | ₩71,983 | ₩72,479 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩70,926 | ₩72,251 | ₩70,645 | ₩71,381 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,484 | ₩70,484 | ₩69,226 | ₩70,297 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,140 | ₩72,278 | ₩69,601 | ₩70,511 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,127 | ₩73,188 | ₩71,006 | ₩71,876 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,297 | ₩71,421 | ₩70,297 | ₩71,301 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩70,926 | ₩71,756 | ₩69,614 | ₩70,591 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,014 | ₩73,322 | ₩70,330 | ₩71,167 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,903 | ₩73,081 | ₩71,381 | ₩72,733 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩69,936 | ₩72,639 | ₩69,909 | ₩72,211 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,882 | ₩70,832 | ₩67,995 | ₩70,538 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,603 | ₩69,909 | ₩66,067 | ₩69,855 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,006 | ₩66,636 | ₩63,497 | ₩66,589 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,895 | ₩64,381 | ₩62,199 | ₩63,966 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,484 | ₩63,752 | ₩62,105 | ₩62,868 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,417 | ₩64,863 | ₩63,116 | ₩63,404 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,519 | ₩65,773 | ₩62,039 | ₩62,507 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,501 | ₩65,499 | ₩64,247 | ₩64,769 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,622 | ₩66,201 | ₩64,247 | ₩65,331 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,916 | ₩65,913 | ₩64,689 | ₩65,184 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,364 | ₩65,077 | ₩63,364 | ₩64,675 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩61,972 | ₩64,314 | ₩61,543 | ₩63,886 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,807 | ₩61,476 | ₩59,495 | ₩61,008 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,450 | ₩62,949 | ₩59,669 | ₩60,151 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,650 | ₩62,654 | ₩61,035 | ₩61,918 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,704 | ₩63,518 | ₩61,704 | ₩62,213 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,507 | ₩62,922 | ₩60,486 | ₩60,901 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,637 | ₩62,447 | ₩60,392 | ₩62,052 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,685 | ₩63,685 | ₩61,249 | ₩61,570 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩64,930 | ₩66,268 | ₩63,832 | ₩64,997 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,436 | ₩68,624 | ₩65,037 | ₩65,050 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,067 | ₩69,266 | ₩64,876 | ₩69,199 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,563 | ₩67,343 | ₩65,612 | ₩66,937 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,259 | ₩68,825 | ₩66,174 | ₩67,821 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,312 | ₩68,410 | ₩66,335 | ₩66,951 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,391 | ₩71,314 | ₩67,071 | ₩67,205 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,523 | ₩74,196 | ₩69,601 | ₩71,006 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩68,972 | ₩72,673 | ₩68,490 | ₩72,278 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,850 | ₩79,305 | ₩68,784 | ₩69,012 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,609 | ₩79,044 | ₩76,119 | ₩77,632 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,498 | ₩79,225 | ₩76,441 | ₩78,007 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩77,953 | ₩79,258 | ₩75,725 | ₩75,798 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,752 | ₩79,118 | ₩77,404 | ₩78,221 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,485 | ₩79,010 | ₩77,485 | ₩78,649 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,364 | ₩78,488 | ₩76,548 | ₩77,297 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,675 | ₩77,605 | ₩74,687 | ₩76,280 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,856 | ₩78,749 | ₩75,423 | ₩76,200 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,762 | ₩78,167 | ₩75,022 | ₩76,360 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,632 | ₩78,154 | ₩75,095 | ₩76,748 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩77,980 | ₩78,194 | ₩75,905 | ₩76,133 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,114 | ₩78,529 | ₩76,989 | ₩77,565 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,213 | ₩78,529 | ₩76,099 | ₩77,632 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,695 | ₩78,100 | ₩75,169 | ₩75,664 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,632 | ₩78,689 | ₩76,066 | ₩78,274 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,712 | ₩77,712 | ₩74,875 | ₩76,695 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,509 | ₩76,374 | ₩73,228 | ₩75,932 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,005 | ₩75,544 | ₩73,616 | ₩75,263 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,571 | ₩76,695 | ₩74,179 | ₩74,794 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,638 | ₩76,173 | ₩72,218 | ₩73,349 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,616 | ₩75,611 | ₩73,362 | ₩75,557 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,733 | ₩74,085 | ₩72,117 | ₩73,255 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,049 | ₩76,454 | ₩71,475 | ₩71,569 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,316 | ₩75,731 | ₩73,536 | ₩74,071 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,613 | ₩75,504 | ₩72,479 | ₩75,383 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,341 | ₩72,613 | ₩70,522 | ₩70,792 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,310 | ₩71,395 | ₩69,882 | ₩71,287 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,373 | ₩71,609 | ₩68,726 | ₩70,351 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,043 | ₩71,635 | ₩69,025 | ₩69,601 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,132 | ₩70,243 | ₩68,905 | ₩70,003 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,825 | ₩69,139 | ₩67,660 | ₩68,637 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,226 | ₩70,324 | ₩67,299 | ₩69,333 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,362 | ₩69,132 | ₩66,362 | ₩68,758 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,857 | ₩67,245 | ₩65,920 | ₩66,375 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,241 | ₩66,857 | ₩65,264 | ₩66,830 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,800 | ₩67,874 | ₩64,716 | ₩66,509 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,276 | ₩63,149 | ₩60,539 | ₩62,949 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,744 | ₩61,811 | ₩60,908 | ₩61,142 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,798 | ₩62,420 | ₩61,530 | ₩61,583 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,039 | ₩62,373 | ₩61,269 | ₩61,664 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,650 | ₩61,891 | ₩60,740 | ₩61,583 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,119 | ₩62,159 | ₩61,423 | ₩61,517 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,878 | ₩62,293 | ₩61,490 | ₩62,239 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,543 | ₩62,907 | ₩61,276 | ₩61,610 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,562 | ₩61,115 | ₩59,562 | ₩61,102 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,843 | ₩60,218 | ₩59,181 | ₩59,549 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,321 | ₩59,857 | ₩58,565 | ₩59,482 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,526 | ₩60,526 | ₩58,358 | ₩58,666 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩61,958 | ₩61,958 | ₩60,486 | ₩61,048 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,176 | ₩63,350 | ₩60,459 | ₩61,798 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,113 | ₩65,358 | ₩62,815 | ₩62,855 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,195 | ₩63,402 | ₩60,780 | ₩62,882 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,499 | ₩61,905 | ₩60,499 | ₩61,169 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,369 | ₩62,333 | ₩60,312 | ₩60,606 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,503 | ₩62,527 | ₩60,968 | ₩61,597 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩60,941 | ₩62,239 | ₩60,580 | ₩61,517 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,683 | ₩61,557 | ₩59,649 | ₩61,436 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,010 | ₩59,750 | ₩57,340 | ₩59,482 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩56,952 | ₩58,960 | ₩56,885 | ₩58,036 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,524 | ₩58,036 | ₩56,524 | ₩57,448 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,029 | ₩58,170 | ₩56,029 | ₩56,658 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,186 | ₩56,644 | ₩54,838 | ₩56,631 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,556 | ₩55,761 | ₩53,773 | ₩55,186 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,620 | ₩56,176 | ₩52,562 | ₩55,119 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,476 | ₩56,015 | ₩52,709 | ₩53,245 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,272 | ₩54,289 | ₩52,415 | ₩53,941 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,218 | ₩54,503 | ₩52,468 | ₩54,316 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,279 | ₩56,069 | ₩53,124 | ₩53,539 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,386 | ₩56,470 | ₩54,235 | ₩55,748 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,698 | ₩58,117 | ₩55,132 | ₩55,386 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,448 | ₩58,318 | ₩56,270 | ₩56,939 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,224 | ₩59,295 | ₩57,595 | ₩57,809 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩57,943 | ₩59,355 | ₩56,122 | ₩58,063 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,233 | ₩57,541 | ₩56,156 | ₩57,367 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,555 | ₩58,666 | ₩57,126 | ₩57,260 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,555 | ₩59,188 | ₩57,220 | ₩57,581 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,371 | ₩59,348 | ₩57,521 | ₩57,755 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,000 | ₩59,469 | ₩57,474 | ₩59,388 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,545 | ₩60,446 | ₩57,528 | ₩59,121 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,493 | ₩60,473 | ₩53,953 | ₩57,769 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,499 | ₩57,555 | ₩53,332 | ₩56,578 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,245 | ₩54,208 | ₩52,522 | ₩52,749 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,258 | ₩54,075 | ₩52,455 | ₩53,338 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,776 | ₩53,325 | ₩52,053 | ₩52,080 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,545 | ₩52,729 | ₩50,782 | ₩52,415 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,438 | ₩51,819 | ₩49,725 | ₩50,487 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,313 | ₩51,250 | ₩50,099 | ₩50,728 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,390 | ₩50,287 | ₩49,256 | ₩49,858 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,409 | ₩49,524 | ₩47,128 | ₩49,002 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,556 | ₩47,677 | ₩46,592 | ₩47,663 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,717 | ₩48,252 | ₩46,934 | ₩47,195 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,137 | ₩47,583 | ₩45,374 | ₩47,195 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,870 | ₩46,940 | ₩44,571 | ₩46,874 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,449 | ₩47,944 | ₩44,438 | ₩44,705 | -5.78% | 183.3만 |
|---|