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 | ₩85,309 | ₩85,926 | ₩84,803 | ₩85,094 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,617 | ₩85,617 | ₩84,128 | ₩84,812 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,698 | ₩86,905 | ₩83,417 | ₩84,651 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,985 | ₩86,985 | ₩84,571 | ₩86,087 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,195 | ₩88,179 | ₩84,195 | ₩86,865 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,457 | ₩86,503 | ₩83,424 | ₩85,107 | +1.98% | 49.4만 |
| 2026.10.01 | ₩83,162 | ₩83,766 | ₩81,737 | ₩83,430 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,490 | ₩84,716 | ₩82,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,471 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,987 | ₩85,818 | ₩83,846 | ₩85,483 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,811 | ₩87,281 | ₩85,264 | ₩86,181 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,945 | ₩87,710 | ₩85,832 | ₩86,261 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,212 | ₩89,736 | ₩86,945 | ₩87,468 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,467 | ₩89,762 | ₩88,233 | ₩88,582 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,722 | ₩91,735 | ₩88,448 | ₩88,984 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,467 | ₩91,198 | ₩88,106 | ₩90,487 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩90,031 | ₩90,299 | ₩88,602 | ₩89,454 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,930 | ₩91,976 | ₩90,071 | ₩90,232 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,197 | ₩93,197 | ₩89,387 | ₩90,151 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,594 | ₩94,324 | ₩90,433 | ₩93,707 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,660 | ₩92,794 | ₩89,380 | ₩89,937 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,378 | ₩94,215 | ₩91,426 | ₩93,291 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,511 | ₩94,511 | ₩91,091 | ₩91,761 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩94,176 | ₩95,290 | ₩92,982 | ₩93,666 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,316 | ₩95,773 | ₩93,210 | ₩93,264 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,625 | ₩96,215 | ₩93,398 | ₩94,122 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,765 | ₩97,201 | ₩95,477 | ₩96,108 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,411 | ₩97,463 | ₩92,083 | ₩96,779 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,740 | ₩95,873 | ₩92,848 | ₩94,833 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,377 | ₩96,806 | ₩92,794 | ₩94,337 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,855 | ₩93,707 | ₩91,164 | ₩93,438 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,823 | ₩93,083 | ₩88,823 | ₩91,936 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,212 | ₩90,514 | ₩88,139 | ₩89,132 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩91,050 | ₩91,520 | ₩89,776 | ₩90,111 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,317 | ₩94,317 | ₩90,326 | ₩91,292 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩93,130 | ₩94,082 | ₩91,426 | ₩93,143 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,208 | ₩97,550 | ₩92,271 | ₩92,365 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,898 | ₩99,368 | ₩97,584 | ₩98,912 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,536 | ₩98,831 | ₩97,007 | ₩98,107 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,576 | ₩99,247 | ₩97,570 | ₩98,536 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,195 | ₩99,328 | ₩97,195 | ₩98,308 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩96,095 | ₩97,758 | ₩95,994 | ₩96,645 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,725 | ₩97,758 | ₩95,813 | ₩97,127 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,605 | ₩97,517 | ₩94,605 | ₩96,645 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,265 | ₩95,370 | ₩91,265 | ₩95,343 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,809 | ₩92,070 | ₩90,453 | ₩91,091 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,186 | ₩92,440 | ₩89,086 | ₩91,949 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,225 | ₩91,225 | ₩87,459 | ₩88,421 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,952 | ₩90,527 | ₩85,845 | ₩90,165 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,234 | ₩86,972 | ₩84,893 | ₩85,644 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,846 | ₩87,455 | ₩82,511 | ₩87,214 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,837 | ₩83,551 | ₩73,785 | ₩83,175 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,483 | ₩72,651 | ₩69,686 | ₩70,189 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,296 | ₩72,618 | ₩70,793 | ₩71,289 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,449 | ₩75,126 | ₩72,229 | ₩72,296 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,858 | ₩76,428 | ₩73,490 | ₩73,946 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,455 | ₩76,226 | ₩74,080 | ₩74,308 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,536 | ₩76,253 | ₩74,113 | ₩75,099 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,336 | ₩74,133 | ₩71,253 | ₩74,040 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩73,047 | ₩74,301 | ₩71,933 | ₩71,960 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,598 | ₩73,530 | ₩70,954 | ₩73,114 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩71,048 | ₩72,349 | ₩70,793 | ₩72,175 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,941 | ₩71,638 | ₩70,431 | ₩71,088 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,262 | ₩73,275 | ₩69,800 | ₩70,565 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,846 | ₩73,315 | ₩71,571 | ₩71,732 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,322 | ₩72,960 | ₩71,960 | ₩72,161 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,531 | ₩72,765 | ₩70,927 | ₩72,403 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,565 | ₩72,296 | ₩70,565 | ₩72,081 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,244 | ₩70,028 | ₩67,909 | ₩69,706 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,204 | ₩69,344 | ₩67,426 | ₩67,734 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,588 | ₩68,351 | ₩65,092 | ₩67,640 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,325 | ₩68,539 | ₩65,373 | ₩65,427 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,493 | ₩68,895 | ₩66,956 | ₩68,727 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,559 | ₩70,726 | ₩66,487 | ₩66,527 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,793 | ₩71,477 | ₩68,338 | ₩69,773 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,258 | ₩72,000 | ₩67,748 | ₩71,799 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,465 | ₩70,250 | ₩67,171 | ₩68,392 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩72,068 | ₩73,007 | ₩70,578 | ₩70,887 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,516 | ₩74,556 | ₩72,188 | ₩72,738 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,360 | ₩76,656 | ₩72,349 | ₩73,369 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,461 | ₩77,789 | ₩75,415 | ₩76,119 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,252 | ₩78,762 | ₩76,790 | ₩77,192 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,333 | ₩79,057 | ₩77,192 | ₩77,903 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩78,104 | ₩79,687 | ₩77,957 | ₩79,285 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,312 | ₩79,446 | ₩77,809 | ₩78,574 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,581 | ₩79,433 | ₩77,474 | ₩77,917 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,318 | ₩80,318 | ₩76,468 | ₩77,809 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩77,152 | ₩79,674 | ₩77,152 | ₩79,661 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,494 | ₩78,494 | ₩75,800 | ₩75,958 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,869 | ₩80,392 | ₩77,709 | ₩78,990 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,862 | ₩81,150 | ₩78,815 | ₩78,883 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩78,051 | ₩81,338 | ₩78,051 | ₩80,613 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,185 | ₩79,198 | ₩76,548 | ₩77,823 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,319 | ₩78,869 | ₩77,528 | ₩77,863 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,177 | ₩81,177 | ₩77,581 | ₩78,185 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,202 | ₩83,692 | ₩80,533 | ₩81,351 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,356 | ₩86,261 | ₩83,430 | ₩84,168 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,283 | ₩83,994 | ₩82,075 | ₩83,524 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩84,061 | ₩84,061 | ₩82,418 | ₩83,310 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩82,022 | ₩84,182 | ₩82,022 | ₩83,390 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,955 | ₩82,518 | ₩80,238 | ₩81,566 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,414 | ₩81,150 | ₩75,770 | ₩80,949 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,548 | ₩77,380 | ₩75,824 | ₩76,414 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,226 | ₩77,595 | ₩76,126 | ₩77,581 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩76,132 | ₩76,132 | ₩73,221 | ₩75,220 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,904 | ₩76,978 | ₩74,442 | ₩76,776 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,597 | ₩76,548 | ₩73,597 | ₩75,837 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,724 | ₩75,924 | ₩72,148 | ₩72,631 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,476 | ₩75,388 | ₩71,504 | ₩75,301 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,483 | ₩73,825 | ₩72,175 | ₩73,127 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,302 | ₩74,040 | ₩73,188 | ₩73,342 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,409 | ₩73,812 | ₩72,725 | ₩73,101 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,268 | ₩74,315 | ₩73,101 | ₩73,503 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,898 | ₩75,569 | ₩73,597 | ₩74,751 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,488 | ₩76,065 | ₩74,496 | ₩74,818 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,991 | ₩77,045 | ₩74,697 | ₩75,006 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,656 | ₩77,219 | ₩75,891 | ₩76,387 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,845 | ₩76,280 | ₩73,885 | ₩76,173 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,926 | ₩75,140 | ₩72,926 | ₩74,281 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,403 | ₩73,758 | ₩72,148 | ₩72,644 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩71,088 | ₩72,416 | ₩70,806 | ₩71,544 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,645 | ₩70,645 | ₩69,384 | ₩70,458 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,303 | ₩72,443 | ₩69,760 | ₩70,672 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,289 | ₩73,355 | ₩71,169 | ₩72,041 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,458 | ₩71,585 | ₩70,458 | ₩71,464 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩71,088 | ₩71,920 | ₩69,773 | ₩70,753 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,181 | ₩73,490 | ₩70,491 | ₩71,330 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩72,068 | ₩73,248 | ₩71,544 | ₩72,899 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩70,095 | ₩72,805 | ₩70,069 | ₩72,376 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩70,042 | ₩70,994 | ₩68,150 | ₩70,699 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,755 | ₩70,069 | ₩66,218 | ₩70,015 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,152 | ₩66,789 | ₩63,643 | ₩66,742 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩63,039 | ₩64,528 | ₩62,341 | ₩64,112 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,629 | ₩63,898 | ₩62,247 | ₩63,012 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,562 | ₩65,011 | ₩63,260 | ₩63,549 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,668 | ₩65,923 | ₩62,180 | ₩62,650 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,649 | ₩65,648 | ₩64,394 | ₩64,917 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,770 | ₩66,353 | ₩64,394 | ₩65,481 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩65,065 | ₩66,064 | ₩64,837 | ₩65,333 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,509 | ₩65,226 | ₩63,509 | ₩64,823 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩62,113 | ₩64,461 | ₩61,684 | ₩64,032 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,946 | ₩61,617 | ₩59,631 | ₩61,147 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,590 | ₩63,093 | ₩59,806 | ₩60,289 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,791 | ₩62,797 | ₩61,174 | ₩62,060 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,845 | ₩63,663 | ₩61,845 | ₩62,355 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,650 | ₩63,066 | ₩60,624 | ₩61,040 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,778 | ₩62,590 | ₩60,530 | ₩62,194 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,830 | ₩63,830 | ₩61,389 | ₩61,711 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩65,078 | ₩66,420 | ₩63,978 | ₩65,145 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,593 | ₩68,781 | ₩65,185 | ₩65,199 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,218 | ₩69,425 | ₩65,024 | ₩69,358 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,715 | ₩67,497 | ₩65,762 | ₩67,090 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,412 | ₩68,982 | ₩66,326 | ₩67,976 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,466 | ₩68,566 | ₩66,487 | ₩67,104 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,552 | ₩71,477 | ₩67,225 | ₩67,359 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,691 | ₩74,366 | ₩69,760 | ₩71,169 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩69,130 | ₩72,839 | ₩68,647 | ₩72,443 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩79,030 | ₩79,486 | ₩68,942 | ₩69,170 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,789 | ₩79,225 | ₩76,293 | ₩77,809 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,675 | ₩79,406 | ₩76,615 | ₩78,185 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩78,131 | ₩79,439 | ₩75,898 | ₩75,971 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,930 | ₩79,298 | ₩77,581 | ₩78,400 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,662 | ₩79,191 | ₩77,662 | ₩78,829 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,541 | ₩78,668 | ₩76,723 | ₩77,474 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,850 | ₩77,782 | ₩74,858 | ₩76,454 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩77,031 | ₩78,930 | ₩75,596 | ₩76,374 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,937 | ₩78,346 | ₩75,193 | ₩76,535 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,809 | ₩78,333 | ₩75,267 | ₩76,924 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,158 | ₩78,373 | ₩76,079 | ₩76,307 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,292 | ₩78,708 | ₩77,165 | ₩77,742 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,387 | ₩78,708 | ₩76,273 | ₩77,809 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,870 | ₩78,279 | ₩75,341 | ₩75,837 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,809 | ₩78,869 | ₩76,240 | ₩78,453 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,890 | ₩77,890 | ₩75,046 | ₩76,870 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,677 | ₩76,548 | ₩73,396 | ₩76,106 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,174 | ₩75,717 | ₩73,785 | ₩75,435 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,743 | ₩76,870 | ₩74,348 | ₩74,965 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,810 | ₩76,347 | ₩72,383 | ₩73,516 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,785 | ₩75,784 | ₩73,530 | ₩75,730 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,899 | ₩74,254 | ₩72,282 | ₩73,422 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,220 | ₩76,629 | ₩71,638 | ₩71,732 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,488 | ₩75,904 | ₩73,704 | ₩74,241 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,779 | ₩75,676 | ₩72,644 | ₩75,556 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,504 | ₩72,779 | ₩70,683 | ₩70,954 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,471 | ₩71,558 | ₩70,042 | ₩71,450 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,532 | ₩71,772 | ₩68,883 | ₩70,511 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,203 | ₩71,799 | ₩69,183 | ₩69,760 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,291 | ₩70,404 | ₩69,062 | ₩70,163 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,982 | ₩69,297 | ₩67,815 | ₩68,794 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,384 | ₩70,485 | ₩67,453 | ₩69,492 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,514 | ₩69,291 | ₩66,514 | ₩68,915 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩67,010 | ₩67,399 | ₩66,071 | ₩66,527 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,393 | ₩67,010 | ₩65,413 | ₩66,983 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,950 | ₩68,029 | ₩64,863 | ₩66,661 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,416 | ₩63,294 | ₩60,678 | ₩63,093 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,885 | ₩61,952 | ₩61,047 | ₩61,282 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,939 | ₩62,563 | ₩61,671 | ₩61,724 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,180 | ₩62,516 | ₩61,409 | ₩61,805 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,791 | ₩62,033 | ₩60,879 | ₩61,724 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,261 | ₩62,301 | ₩61,563 | ₩61,657 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩62,019 | ₩62,435 | ₩61,630 | ₩62,382 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,684 | ₩63,051 | ₩61,416 | ₩61,751 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,699 | ₩61,255 | ₩59,699 | ₩61,241 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,980 | ₩60,356 | ₩59,316 | ₩59,685 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,457 | ₩59,994 | ₩58,699 | ₩59,618 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,664 | ₩60,664 | ₩58,491 | ₩58,800 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩62,100 | ₩62,100 | ₩60,624 | ₩61,188 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,321 | ₩63,495 | ₩60,597 | ₩61,939 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,260 | ₩65,507 | ₩62,958 | ₩62,999 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,335 | ₩63,547 | ₩60,919 | ₩63,026 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,638 | ₩62,046 | ₩60,638 | ₩61,308 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,510 | ₩62,476 | ₩60,450 | ₩60,745 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,644 | ₩62,670 | ₩61,107 | ₩61,738 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩61,080 | ₩62,382 | ₩60,718 | ₩61,657 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,819 | ₩61,697 | ₩59,786 | ₩61,577 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,142 | ₩59,886 | ₩57,472 | ₩59,618 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩57,083 | ₩59,095 | ₩57,015 | ₩58,169 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,653 | ₩58,169 | ₩56,653 | ₩57,579 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,157 | ₩58,303 | ₩56,157 | ₩56,787 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,312 | ₩56,774 | ₩54,963 | ₩56,761 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,681 | ₩55,889 | ₩53,896 | ₩55,312 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,742 | ₩56,304 | ₩52,682 | ₩55,245 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,601 | ₩56,143 | ₩52,830 | ₩53,366 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,393 | ₩54,413 | ₩52,535 | ₩54,064 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,340 | ₩54,628 | ₩52,588 | ₩54,440 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,406 | ₩56,197 | ₩53,246 | ₩53,662 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,513 | ₩56,600 | ₩54,359 | ₩55,875 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,828 | ₩58,250 | ₩55,258 | ₩55,513 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,579 | ₩58,451 | ₩56,398 | ₩57,069 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,357 | ₩59,430 | ₩57,726 | ₩57,941 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩58,075 | ₩59,491 | ₩56,251 | ₩58,196 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,364 | ₩57,673 | ₩56,284 | ₩57,498 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,686 | ₩58,800 | ₩57,257 | ₩57,391 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,686 | ₩59,323 | ₩57,351 | ₩57,713 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,505 | ₩59,484 | ₩57,653 | ₩57,887 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,135 | ₩59,605 | ₩57,606 | ₩59,524 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,679 | ₩60,584 | ₩57,659 | ₩59,256 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,620 | ₩60,611 | ₩54,076 | ₩57,901 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,621 | ₩57,686 | ₩53,454 | ₩56,707 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,366 | ₩54,332 | ₩52,642 | ₩52,870 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,380 | ₩54,198 | ₩52,575 | ₩53,460 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,897 | ₩53,447 | ₩52,172 | ₩52,199 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,663 | ₩52,850 | ₩50,898 | ₩52,535 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,555 | ₩51,938 | ₩49,838 | ₩50,603 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,428 | ₩51,368 | ₩50,214 | ₩50,844 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,503 | ₩50,402 | ₩49,369 | ₩49,972 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,517 | ₩49,637 | ₩47,236 | ₩49,114 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,665 | ₩47,786 | ₩46,699 | ₩47,772 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,826 | ₩48,363 | ₩47,041 | ₩47,303 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,243 | ₩47,692 | ₩45,478 | ₩47,303 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,975 | ₩47,048 | ₩44,673 | ₩46,981 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,558 | ₩48,054 | ₩44,539 | ₩44,807 | -5.78% | 183.3만 |
|---|