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 | ₩85,297 | ₩85,914 | ₩84,791 | ₩85,082 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,606 | ₩85,606 | ₩84,117 | ₩84,801 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,686 | ₩86,893 | ₩83,406 | ₩84,640 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,974 | ₩86,974 | ₩84,559 | ₩86,075 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,184 | ₩88,168 | ₩84,184 | ₩86,853 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,446 | ₩86,491 | ₩83,412 | ₩85,096 | +1.98% | 49.4만 |
| 2026.10.01 | ₩83,151 | ₩83,755 | ₩81,726 | ₩83,419 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,479 | ₩84,704 | ₩82,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,459 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,975 | ₩85,807 | ₩83,835 | ₩85,471 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,799 | ₩87,269 | ₩85,253 | ₩86,169 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,934 | ₩87,698 | ₩85,820 | ₩86,249 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,200 | ₩89,724 | ₩86,934 | ₩87,457 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,455 | ₩89,750 | ₩88,221 | ₩88,570 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,710 | ₩91,722 | ₩88,436 | ₩88,972 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,455 | ₩91,186 | ₩88,094 | ₩90,475 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩90,019 | ₩90,287 | ₩88,590 | ₩89,442 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,917 | ₩91,964 | ₩90,059 | ₩90,220 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,184 | ₩93,184 | ₩89,375 | ₩90,139 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,582 | ₩94,311 | ₩90,421 | ₩93,694 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,648 | ₩92,782 | ₩89,368 | ₩89,925 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,366 | ₩94,202 | ₩91,414 | ₩93,278 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,499 | ₩94,499 | ₩91,078 | ₩91,749 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩94,163 | ₩95,277 | ₩92,970 | ₩93,654 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,304 | ₩95,760 | ₩93,198 | ₩93,251 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,612 | ₩96,202 | ₩93,385 | ₩94,110 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,752 | ₩97,188 | ₩95,465 | ₩96,095 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,399 | ₩97,450 | ₩92,071 | ₩96,766 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,727 | ₩95,860 | ₩92,836 | ₩94,821 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,365 | ₩96,793 | ₩92,782 | ₩94,324 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,843 | ₩93,694 | ₩91,152 | ₩93,426 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,811 | ₩93,070 | ₩88,811 | ₩91,923 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,200 | ₩90,502 | ₩88,127 | ₩89,120 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩91,038 | ₩91,508 | ₩89,764 | ₩90,099 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,304 | ₩94,304 | ₩90,314 | ₩91,280 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩93,117 | ₩94,070 | ₩91,414 | ₩93,131 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,195 | ₩97,537 | ₩92,259 | ₩92,353 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,885 | ₩99,355 | ₩97,571 | ₩98,898 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,523 | ₩98,818 | ₩96,994 | ₩98,094 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,563 | ₩99,234 | ₩97,557 | ₩98,523 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,182 | ₩99,314 | ₩97,182 | ₩98,295 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩96,082 | ₩97,745 | ₩95,981 | ₩96,632 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,712 | ₩97,745 | ₩95,800 | ₩97,114 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,593 | ₩97,503 | ₩94,593 | ₩96,632 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,253 | ₩95,357 | ₩91,253 | ₩95,330 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,797 | ₩92,058 | ₩90,441 | ₩91,078 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,174 | ₩92,428 | ₩89,074 | ₩91,937 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,212 | ₩91,212 | ₩87,447 | ₩88,409 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,941 | ₩90,515 | ₩85,834 | ₩90,153 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,223 | ₩86,960 | ₩84,881 | ₩85,632 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,835 | ₩87,443 | ₩82,500 | ₩87,202 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,827 | ₩83,540 | ₩73,775 | ₩83,164 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,474 | ₩72,641 | ₩69,677 | ₩70,180 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,286 | ₩72,608 | ₩70,784 | ₩71,280 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,439 | ₩75,116 | ₩72,219 | ₩72,286 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,848 | ₩76,417 | ₩73,480 | ₩73,936 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,445 | ₩76,216 | ₩74,070 | ₩74,298 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,526 | ₩76,243 | ₩74,103 | ₩75,089 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,326 | ₩74,124 | ₩71,244 | ₩74,030 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩73,037 | ₩74,291 | ₩71,924 | ₩71,951 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,588 | ₩73,520 | ₩70,945 | ₩73,104 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩71,038 | ₩72,340 | ₩70,784 | ₩72,165 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,931 | ₩71,629 | ₩70,421 | ₩71,079 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,252 | ₩73,265 | ₩69,791 | ₩70,556 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,836 | ₩73,305 | ₩71,562 | ₩71,723 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,313 | ₩72,950 | ₩71,951 | ₩72,152 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,521 | ₩72,755 | ₩70,918 | ₩72,393 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,556 | ₩72,286 | ₩70,556 | ₩72,071 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,235 | ₩70,019 | ₩67,900 | ₩69,697 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,195 | ₩69,335 | ₩67,417 | ₩67,725 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,579 | ₩68,342 | ₩65,083 | ₩67,631 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,315 | ₩68,530 | ₩65,364 | ₩65,418 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,484 | ₩68,886 | ₩66,947 | ₩68,718 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,550 | ₩70,717 | ₩66,478 | ₩66,518 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,784 | ₩71,468 | ₩68,329 | ₩69,764 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,248 | ₩71,991 | ₩67,739 | ₩71,790 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,456 | ₩70,240 | ₩67,162 | ₩68,383 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩72,058 | ₩72,997 | ₩70,569 | ₩70,877 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,507 | ₩74,546 | ₩72,179 | ₩72,729 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,350 | ₩76,645 | ₩72,340 | ₩73,359 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,450 | ₩77,779 | ₩75,405 | ₩76,109 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,242 | ₩78,751 | ₩76,779 | ₩77,182 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,322 | ₩79,046 | ₩77,182 | ₩77,893 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩78,094 | ₩79,677 | ₩77,946 | ₩79,274 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,301 | ₩79,435 | ₩77,799 | ₩78,563 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,571 | ₩79,422 | ₩77,464 | ₩77,906 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,307 | ₩80,307 | ₩76,458 | ₩77,799 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩77,142 | ₩79,663 | ₩77,142 | ₩79,650 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,483 | ₩78,483 | ₩75,790 | ₩75,948 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,859 | ₩80,381 | ₩77,698 | ₩78,979 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,851 | ₩81,139 | ₩78,805 | ₩78,872 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩78,040 | ₩81,327 | ₩78,040 | ₩80,602 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,174 | ₩79,187 | ₩76,538 | ₩77,812 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,309 | ₩78,859 | ₩77,517 | ₩77,853 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,166 | ₩81,166 | ₩77,571 | ₩78,174 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,191 | ₩83,681 | ₩80,522 | ₩81,340 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,345 | ₩86,249 | ₩83,419 | ₩84,157 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,272 | ₩83,983 | ₩82,064 | ₩83,513 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩84,050 | ₩84,050 | ₩82,406 | ₩83,298 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩82,011 | ₩84,170 | ₩82,011 | ₩83,379 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,944 | ₩82,507 | ₩80,227 | ₩81,555 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,404 | ₩81,139 | ₩75,760 | ₩80,938 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,538 | ₩77,370 | ₩75,814 | ₩76,404 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,216 | ₩77,584 | ₩76,115 | ₩77,571 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩76,122 | ₩76,122 | ₩73,211 | ₩75,210 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,894 | ₩76,967 | ₩74,432 | ₩76,766 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,587 | ₩76,538 | ₩73,587 | ₩75,827 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,714 | ₩75,914 | ₩72,138 | ₩72,621 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,466 | ₩75,378 | ₩71,494 | ₩75,291 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,474 | ₩73,815 | ₩72,165 | ₩73,118 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,292 | ₩74,030 | ₩73,178 | ₩73,332 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,399 | ₩73,802 | ₩72,715 | ₩73,091 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,258 | ₩74,305 | ₩73,091 | ₩73,493 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,888 | ₩75,559 | ₩73,587 | ₩74,741 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,478 | ₩76,055 | ₩74,486 | ₩74,808 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,981 | ₩77,034 | ₩74,687 | ₩74,995 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,645 | ₩77,209 | ₩75,881 | ₩76,377 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,834 | ₩76,270 | ₩73,875 | ₩76,162 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,916 | ₩75,130 | ₩72,916 | ₩74,271 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,393 | ₩73,748 | ₩72,138 | ₩72,635 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩71,079 | ₩72,407 | ₩70,797 | ₩71,535 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,636 | ₩70,636 | ₩69,375 | ₩70,448 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,293 | ₩72,433 | ₩69,751 | ₩70,663 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,280 | ₩73,346 | ₩71,159 | ₩72,031 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,448 | ₩71,575 | ₩70,448 | ₩71,454 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩71,079 | ₩71,910 | ₩69,764 | ₩70,743 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,171 | ₩73,480 | ₩70,482 | ₩71,320 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩72,058 | ₩73,238 | ₩71,535 | ₩72,890 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩70,086 | ₩72,796 | ₩70,059 | ₩72,366 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩70,032 | ₩70,985 | ₩68,141 | ₩70,690 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,746 | ₩70,059 | ₩66,210 | ₩70,006 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,144 | ₩66,780 | ₩63,634 | ₩66,733 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩63,031 | ₩64,519 | ₩62,333 | ₩64,104 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,621 | ₩63,889 | ₩62,239 | ₩63,004 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,554 | ₩65,002 | ₩63,252 | ₩63,540 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,660 | ₩65,914 | ₩62,172 | ₩62,642 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,640 | ₩65,639 | ₩64,385 | ₩64,908 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,761 | ₩66,344 | ₩64,385 | ₩65,472 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩65,056 | ₩66,055 | ₩64,828 | ₩65,324 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,500 | ₩65,217 | ₩63,500 | ₩64,815 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩62,105 | ₩64,452 | ₩61,676 | ₩64,023 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,938 | ₩61,609 | ₩59,623 | ₩61,139 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,582 | ₩63,084 | ₩59,798 | ₩60,281 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,783 | ₩62,789 | ₩61,166 | ₩62,051 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,837 | ₩63,654 | ₩61,837 | ₩62,346 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,642 | ₩63,057 | ₩60,616 | ₩61,032 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,770 | ₩62,581 | ₩60,522 | ₩62,185 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,822 | ₩63,822 | ₩61,381 | ₩61,703 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩65,069 | ₩66,411 | ₩63,969 | ₩65,136 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,584 | ₩68,772 | ₩65,177 | ₩65,190 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,210 | ₩69,415 | ₩65,016 | ₩69,348 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,706 | ₩67,488 | ₩65,753 | ₩67,081 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,403 | ₩68,973 | ₩66,317 | ₩67,967 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,457 | ₩68,557 | ₩66,478 | ₩67,095 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,542 | ₩71,468 | ₩67,216 | ₩67,350 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,681 | ₩74,356 | ₩69,751 | ₩71,159 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩69,120 | ₩72,829 | ₩68,637 | ₩72,433 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩79,020 | ₩79,476 | ₩68,932 | ₩69,161 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,778 | ₩79,214 | ₩76,283 | ₩77,799 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,665 | ₩79,395 | ₩76,605 | ₩78,174 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩78,121 | ₩79,429 | ₩75,887 | ₩75,961 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,920 | ₩79,288 | ₩77,571 | ₩78,389 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,651 | ₩79,180 | ₩77,651 | ₩78,818 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,531 | ₩78,657 | ₩76,712 | ₩77,464 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,840 | ₩77,772 | ₩74,848 | ₩76,444 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩77,021 | ₩78,919 | ₩75,586 | ₩76,364 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,927 | ₩78,335 | ₩75,183 | ₩76,525 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,799 | ₩78,322 | ₩75,257 | ₩76,914 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,148 | ₩78,362 | ₩76,069 | ₩76,297 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,282 | ₩78,698 | ₩77,155 | ₩77,732 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,377 | ₩78,698 | ₩76,263 | ₩77,799 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,860 | ₩78,268 | ₩75,331 | ₩75,827 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,799 | ₩78,859 | ₩76,229 | ₩78,443 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,879 | ₩77,879 | ₩75,036 | ₩76,860 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,667 | ₩76,538 | ₩73,386 | ₩76,095 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,164 | ₩75,706 | ₩73,775 | ₩75,425 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,733 | ₩76,860 | ₩74,338 | ₩74,955 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,800 | ₩76,337 | ₩72,373 | ₩73,507 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,775 | ₩75,773 | ₩73,520 | ₩75,720 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,890 | ₩74,244 | ₩72,272 | ₩73,413 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,210 | ₩76,618 | ₩71,629 | ₩71,723 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,478 | ₩75,894 | ₩73,694 | ₩74,231 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,769 | ₩75,666 | ₩72,635 | ₩75,545 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,494 | ₩72,769 | ₩70,674 | ₩70,945 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,462 | ₩71,548 | ₩70,032 | ₩71,441 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,523 | ₩71,763 | ₩68,873 | ₩70,502 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,193 | ₩71,790 | ₩69,174 | ₩69,751 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,281 | ₩70,395 | ₩69,053 | ₩70,153 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,973 | ₩69,288 | ₩67,806 | ₩68,785 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,375 | ₩70,475 | ₩67,444 | ₩69,482 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,505 | ₩69,281 | ₩66,505 | ₩68,906 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩67,001 | ₩67,390 | ₩66,062 | ₩66,518 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,384 | ₩67,001 | ₩65,405 | ₩66,974 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,941 | ₩68,020 | ₩64,855 | ₩66,652 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,407 | ₩63,285 | ₩60,670 | ₩63,084 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,877 | ₩61,944 | ₩61,039 | ₩61,273 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,931 | ₩62,554 | ₩61,662 | ₩61,716 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,172 | ₩62,507 | ₩61,401 | ₩61,796 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,783 | ₩62,024 | ₩60,871 | ₩61,716 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,253 | ₩62,293 | ₩61,555 | ₩61,649 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩62,011 | ₩62,427 | ₩61,622 | ₩62,373 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,676 | ₩63,043 | ₩61,407 | ₩61,743 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,691 | ₩61,246 | ₩59,691 | ₩61,233 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,972 | ₩60,348 | ₩59,308 | ₩59,677 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,449 | ₩59,986 | ₩58,691 | ₩59,610 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,656 | ₩60,656 | ₩58,483 | ₩58,792 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩62,092 | ₩62,092 | ₩60,616 | ₩61,179 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,312 | ₩63,487 | ₩60,589 | ₩61,931 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,251 | ₩65,499 | ₩62,950 | ₩62,990 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,327 | ₩63,539 | ₩60,911 | ₩63,017 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,629 | ₩62,038 | ₩60,629 | ₩61,300 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,501 | ₩62,467 | ₩60,442 | ₩60,737 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,635 | ₩62,662 | ₩61,099 | ₩61,729 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩61,072 | ₩62,373 | ₩60,710 | ₩61,649 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,811 | ₩61,689 | ₩59,778 | ₩61,568 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,135 | ₩59,878 | ₩57,464 | ₩59,610 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩57,075 | ₩59,087 | ₩57,008 | ₩58,161 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,646 | ₩58,161 | ₩56,646 | ₩57,571 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,149 | ₩58,296 | ₩56,149 | ₩56,780 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,304 | ₩56,766 | ₩54,956 | ₩56,753 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,674 | ₩55,881 | ₩53,889 | ₩55,304 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,735 | ₩56,297 | ₩52,675 | ₩55,237 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,593 | ₩56,136 | ₩52,823 | ₩53,359 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,386 | ₩54,406 | ₩52,528 | ₩54,057 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,332 | ₩54,620 | ₩52,581 | ₩54,432 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,398 | ₩56,190 | ₩53,239 | ₩53,654 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,505 | ₩56,592 | ₩54,352 | ₩55,868 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,820 | ₩58,242 | ₩55,251 | ₩55,505 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,571 | ₩58,443 | ₩56,391 | ₩57,061 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,349 | ₩59,422 | ₩57,719 | ₩57,933 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩58,067 | ₩59,483 | ₩56,243 | ₩58,188 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,357 | ₩57,665 | ₩56,277 | ₩57,491 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,678 | ₩58,792 | ₩57,249 | ₩57,383 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,678 | ₩59,315 | ₩57,343 | ₩57,705 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,497 | ₩59,476 | ₩57,645 | ₩57,880 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,127 | ₩59,597 | ₩57,598 | ₩59,516 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,671 | ₩60,576 | ₩57,652 | ₩59,248 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,613 | ₩60,603 | ₩54,069 | ₩57,893 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,614 | ₩57,678 | ₩53,446 | ₩56,699 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,359 | ₩54,325 | ₩52,635 | ₩52,863 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,373 | ₩54,191 | ₩52,568 | ₩53,453 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,890 | ₩53,440 | ₩52,165 | ₩52,192 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,656 | ₩52,843 | ₩50,891 | ₩52,528 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,548 | ₩51,931 | ₩49,832 | ₩50,596 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,422 | ₩51,361 | ₩50,207 | ₩50,838 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,496 | ₩50,395 | ₩49,362 | ₩49,966 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,511 | ₩49,630 | ₩47,229 | ₩49,107 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,659 | ₩47,779 | ₩46,693 | ₩47,766 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,819 | ₩48,356 | ₩47,035 | ₩47,296 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,237 | ₩47,685 | ₩45,472 | ₩47,296 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,968 | ₩47,041 | ₩44,667 | ₩46,974 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,551 | ₩48,048 | ₩44,533 | ₩44,801 | -5.78% | 183.3만 |
|---|