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 | ₩85,108 | ₩85,723 | ₩84,603 | ₩84,893 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,415 | ₩85,415 | ₩83,930 | ₩84,612 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,496 | ₩86,700 | ₩83,220 | ₩84,452 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,781 | ₩86,781 | ₩84,371 | ₩85,884 | -1.03% | 38.1만 |
| 2026.10.05 | ₩83,997 | ₩87,972 | ₩83,997 | ₩86,660 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,261 | ₩86,299 | ₩83,227 | ₩84,907 | +1.98% | 49.4만 |
| 2026.10.01 | ₩82,966 | ₩83,568 | ₩81,545 | ₩83,234 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,291 | ₩84,516 | ₩82,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,274 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,786 | ₩85,616 | ₩83,649 | ₩85,282 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,607 | ₩87,075 | ₩85,063 | ₩85,978 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,740 | ₩87,503 | ₩85,630 | ₩86,058 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,002 | ₩89,524 | ₩86,740 | ₩87,262 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,257 | ₩89,551 | ₩88,025 | ₩88,373 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,511 | ₩91,518 | ₩88,239 | ₩88,775 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,257 | ₩90,983 | ₩87,898 | ₩90,274 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,819 | ₩90,086 | ₩88,393 | ₩89,243 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,715 | ₩91,759 | ₩89,859 | ₩90,019 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩92,977 | ₩92,977 | ₩89,176 | ₩89,939 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,381 | ₩94,101 | ₩90,220 | ₩93,486 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,442 | ₩92,576 | ₩89,170 | ₩89,725 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,161 | ₩93,993 | ₩91,211 | ₩93,071 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,289 | ₩94,289 | ₩90,876 | ₩91,545 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩93,954 | ₩95,065 | ₩92,763 | ₩93,446 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,092 | ₩95,547 | ₩92,991 | ₩93,044 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,400 | ₩95,989 | ₩93,178 | ₩93,901 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,537 | ₩96,972 | ₩95,253 | ₩95,882 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,191 | ₩97,233 | ₩91,866 | ₩96,551 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,516 | ₩95,647 | ₩92,629 | ₩94,610 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,155 | ₩96,578 | ₩92,576 | ₩94,115 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,639 | ₩93,486 | ₩90,950 | ₩93,218 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,614 | ₩92,863 | ₩88,614 | ₩91,719 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,002 | ₩90,301 | ₩87,932 | ₩88,922 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,836 | ₩91,304 | ₩89,564 | ₩89,899 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,095 | ₩94,095 | ₩90,113 | ₩91,077 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩92,910 | ₩93,861 | ₩91,211 | ₩92,924 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩96,979 | ₩97,320 | ₩92,054 | ₩92,147 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,665 | ₩99,134 | ₩97,354 | ₩98,679 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,304 | ₩98,598 | ₩96,778 | ₩97,876 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,344 | ₩99,013 | ₩97,340 | ₩98,304 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩96,966 | ₩99,094 | ₩96,966 | ₩98,076 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,868 | ₩97,528 | ₩95,768 | ₩96,417 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,497 | ₩97,528 | ₩95,587 | ₩96,899 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,383 | ₩97,287 | ₩94,383 | ₩96,417 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,050 | ₩95,145 | ₩91,050 | ₩95,119 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,595 | ₩91,853 | ₩90,240 | ₩90,876 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩88,976 | ₩92,222 | ₩88,876 | ₩91,733 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,010 | ₩91,010 | ₩87,253 | ₩88,213 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,750 | ₩90,314 | ₩85,643 | ₩89,953 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,031 | ₩86,767 | ₩84,693 | ₩85,442 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,649 | ₩87,249 | ₩82,317 | ₩87,008 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,659 | ₩83,354 | ₩73,611 | ₩82,980 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,313 | ₩72,480 | ₩69,522 | ₩70,024 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,125 | ₩72,447 | ₩70,626 | ₩71,122 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,276 | ₩74,949 | ₩72,058 | ₩72,125 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,682 | ₩76,248 | ₩73,316 | ₩73,772 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,277 | ₩76,047 | ₩73,905 | ₩74,133 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,360 | ₩76,074 | ₩73,939 | ₩74,923 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,165 | ₩73,959 | ₩71,085 | ₩73,865 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,875 | ₩74,126 | ₩71,764 | ₩71,791 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,429 | ₩73,357 | ₩70,787 | ₩72,942 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,881 | ₩72,179 | ₩70,626 | ₩72,005 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,774 | ₩71,469 | ₩70,265 | ₩70,921 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,089 | ₩73,102 | ₩69,636 | ₩70,399 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,674 | ₩73,142 | ₩71,403 | ₩71,563 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,152 | ₩72,788 | ₩71,791 | ₩71,991 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,362 | ₩72,594 | ₩70,760 | ₩72,232 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,399 | ₩72,125 | ₩70,399 | ₩71,911 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,083 | ₩69,863 | ₩67,749 | ₩69,542 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,043 | ₩69,181 | ₩67,267 | ₩67,575 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,433 | ₩68,190 | ₩64,938 | ₩67,481 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,164 | ₩68,378 | ₩65,219 | ₩65,273 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,334 | ₩68,733 | ₩66,799 | ₩68,565 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,395 | ₩70,559 | ₩66,330 | ₩66,370 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,626 | ₩71,309 | ₩68,177 | ₩69,609 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,097 | ₩71,831 | ₩67,588 | ₩71,630 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,301 | ₩70,084 | ₩67,013 | ₩68,231 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,898 | ₩72,835 | ₩70,412 | ₩70,720 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,343 | ₩74,380 | ₩72,018 | ₩72,567 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,181 | ₩76,475 | ₩72,179 | ₩73,196 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,278 | ₩77,606 | ₩75,237 | ₩75,940 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,068 | ₩78,576 | ₩76,609 | ₩77,010 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,148 | ₩78,871 | ₩77,010 | ₩77,720 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩77,920 | ₩79,500 | ₩77,773 | ₩79,098 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,125 | ₩79,259 | ₩77,626 | ₩78,389 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,399 | ₩79,245 | ₩77,291 | ₩77,733 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,129 | ₩80,129 | ₩76,288 | ₩77,626 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩76,970 | ₩79,486 | ₩76,970 | ₩79,473 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,309 | ₩78,309 | ₩75,621 | ₩75,779 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,683 | ₩80,202 | ₩77,526 | ₩78,804 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,674 | ₩80,959 | ₩78,630 | ₩78,697 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,867 | ₩81,146 | ₩77,867 | ₩80,423 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,001 | ₩79,011 | ₩76,368 | ₩77,639 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,135 | ₩78,683 | ₩77,345 | ₩77,680 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩80,985 | ₩80,985 | ₩77,399 | ₩78,001 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,006 | ₩83,495 | ₩80,343 | ₩81,159 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,157 | ₩86,058 | ₩83,234 | ₩83,970 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,087 | ₩83,796 | ₩81,882 | ₩83,328 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,863 | ₩83,863 | ₩82,223 | ₩83,113 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,829 | ₩83,983 | ₩81,829 | ₩83,194 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,762 | ₩82,324 | ₩80,049 | ₩81,374 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,234 | ₩80,959 | ₩75,592 | ₩80,758 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,368 | ₩77,198 | ₩75,645 | ₩76,234 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,047 | ₩77,412 | ₩75,946 | ₩77,399 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩75,953 | ₩75,953 | ₩73,049 | ₩75,043 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,726 | ₩76,796 | ₩74,267 | ₩76,595 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,424 | ₩76,368 | ₩73,424 | ₩75,659 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,548 | ₩75,746 | ₩71,978 | ₩72,460 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,303 | ₩75,210 | ₩71,336 | ₩75,123 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,313 | ₩73,651 | ₩72,005 | ₩72,955 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,129 | ₩73,865 | ₩73,015 | ₩73,169 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,236 | ₩73,638 | ₩72,554 | ₩72,928 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,093 | ₩74,140 | ₩72,928 | ₩73,330 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,722 | ₩75,391 | ₩73,424 | ₩74,575 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,311 | ₩75,886 | ₩74,320 | ₩74,641 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,810 | ₩76,863 | ₩74,521 | ₩74,829 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,475 | ₩77,037 | ₩75,712 | ₩76,207 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,668 | ₩76,100 | ₩73,711 | ₩75,993 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,754 | ₩74,963 | ₩72,754 | ₩74,106 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,232 | ₩73,584 | ₩71,978 | ₩72,473 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩70,921 | ₩72,246 | ₩70,640 | ₩71,376 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,479 | ₩70,479 | ₩69,221 | ₩70,292 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,135 | ₩72,273 | ₩69,596 | ₩70,506 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,122 | ₩73,183 | ₩71,001 | ₩71,871 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,292 | ₩71,416 | ₩70,292 | ₩71,296 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩70,921 | ₩71,751 | ₩69,609 | ₩70,586 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,009 | ₩73,316 | ₩70,325 | ₩71,162 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,898 | ₩73,076 | ₩71,376 | ₩72,728 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩69,930 | ₩72,634 | ₩69,904 | ₩72,206 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,877 | ₩70,827 | ₩67,990 | ₩70,533 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,598 | ₩69,904 | ₩66,062 | ₩69,850 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,001 | ₩66,631 | ₩63,493 | ₩66,584 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,890 | ₩64,376 | ₩62,195 | ₩63,961 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,479 | ₩63,747 | ₩62,101 | ₩62,864 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,412 | ₩64,858 | ₩63,111 | ₩63,399 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,514 | ₩65,768 | ₩62,034 | ₩62,502 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,497 | ₩65,494 | ₩64,242 | ₩64,764 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,617 | ₩66,196 | ₩64,242 | ₩65,326 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,911 | ₩65,909 | ₩64,684 | ₩65,179 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,359 | ₩65,072 | ₩63,359 | ₩64,671 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩61,967 | ₩64,309 | ₩61,539 | ₩63,881 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,803 | ₩61,472 | ₩59,491 | ₩61,003 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,445 | ₩62,944 | ₩59,665 | ₩60,147 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,646 | ₩62,650 | ₩61,030 | ₩61,913 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,699 | ₩63,513 | ₩61,699 | ₩62,208 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,502 | ₩62,917 | ₩60,481 | ₩60,896 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,632 | ₩62,442 | ₩60,388 | ₩62,047 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,680 | ₩63,680 | ₩61,244 | ₩61,565 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩64,925 | ₩66,263 | ₩63,827 | ₩64,992 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,431 | ₩68,619 | ₩65,032 | ₩65,045 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,062 | ₩69,261 | ₩64,871 | ₩69,194 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,558 | ₩67,338 | ₩65,607 | ₩66,932 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,254 | ₩68,819 | ₩66,170 | ₩67,816 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,307 | ₩68,405 | ₩66,330 | ₩66,946 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,385 | ₩71,309 | ₩67,066 | ₩67,200 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,517 | ₩74,190 | ₩69,596 | ₩71,001 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩68,967 | ₩72,667 | ₩68,485 | ₩72,273 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,844 | ₩79,299 | ₩68,779 | ₩69,007 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,603 | ₩79,038 | ₩76,114 | ₩77,626 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,492 | ₩79,219 | ₩76,435 | ₩78,001 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩77,947 | ₩79,252 | ₩75,719 | ₩75,792 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,746 | ₩79,112 | ₩77,399 | ₩78,215 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,479 | ₩79,005 | ₩77,479 | ₩78,643 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,358 | ₩78,483 | ₩76,542 | ₩77,291 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,669 | ₩77,599 | ₩74,682 | ₩76,274 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,850 | ₩78,744 | ₩75,418 | ₩76,194 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,756 | ₩78,161 | ₩75,016 | ₩76,355 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,626 | ₩78,148 | ₩75,090 | ₩76,743 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩77,974 | ₩78,188 | ₩75,900 | ₩76,127 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,108 | ₩78,523 | ₩76,984 | ₩77,559 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,207 | ₩78,523 | ₩76,094 | ₩77,626 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,689 | ₩78,094 | ₩75,163 | ₩75,659 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,626 | ₩78,683 | ₩76,060 | ₩78,268 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,706 | ₩77,706 | ₩74,869 | ₩76,689 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,504 | ₩76,368 | ₩73,223 | ₩75,926 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩73,999 | ₩75,538 | ₩73,611 | ₩75,257 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,565 | ₩76,689 | ₩74,173 | ₩74,789 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,632 | ₩76,167 | ₩72,212 | ₩73,343 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,611 | ₩75,605 | ₩73,357 | ₩75,552 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,728 | ₩74,079 | ₩72,112 | ₩73,250 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,043 | ₩76,448 | ₩71,469 | ₩71,563 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,311 | ₩75,726 | ₩73,531 | ₩74,066 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,607 | ₩75,498 | ₩72,473 | ₩75,378 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,336 | ₩72,607 | ₩70,517 | ₩70,787 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,305 | ₩71,389 | ₩69,877 | ₩71,282 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,368 | ₩71,603 | ₩68,720 | ₩70,345 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,037 | ₩71,630 | ₩69,020 | ₩69,596 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,127 | ₩70,238 | ₩68,900 | ₩69,997 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,819 | ₩69,134 | ₩67,655 | ₩68,632 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,221 | ₩70,318 | ₩67,294 | ₩69,328 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,357 | ₩69,127 | ₩66,357 | ₩68,753 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,852 | ₩67,240 | ₩65,915 | ₩66,370 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,236 | ₩66,852 | ₩65,259 | ₩66,825 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,795 | ₩67,869 | ₩64,711 | ₩66,504 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,271 | ₩63,145 | ₩60,535 | ₩62,944 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,739 | ₩61,806 | ₩60,903 | ₩61,137 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,793 | ₩62,415 | ₩61,525 | ₩61,579 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,034 | ₩62,369 | ₩61,264 | ₩61,659 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,646 | ₩61,887 | ₩60,736 | ₩61,579 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,114 | ₩62,154 | ₩61,418 | ₩61,512 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,873 | ₩62,288 | ₩61,485 | ₩62,235 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,539 | ₩62,903 | ₩61,271 | ₩61,606 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,558 | ₩61,110 | ₩59,558 | ₩61,097 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,839 | ₩60,214 | ₩59,176 | ₩59,545 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,317 | ₩59,852 | ₩58,561 | ₩59,478 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,522 | ₩60,522 | ₩58,353 | ₩58,661 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩61,954 | ₩61,954 | ₩60,481 | ₩61,044 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,172 | ₩63,346 | ₩60,455 | ₩61,793 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,108 | ₩65,353 | ₩62,810 | ₩62,850 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,191 | ₩63,398 | ₩60,776 | ₩62,877 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,495 | ₩61,900 | ₩60,495 | ₩61,164 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,365 | ₩62,328 | ₩60,307 | ₩60,602 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,499 | ₩62,522 | ₩60,963 | ₩61,592 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩60,936 | ₩62,235 | ₩60,575 | ₩61,512 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,678 | ₩61,552 | ₩59,645 | ₩61,432 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,005 | ₩59,745 | ₩57,336 | ₩59,478 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩56,948 | ₩58,956 | ₩56,881 | ₩58,032 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,520 | ₩58,032 | ₩56,520 | ₩57,443 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,025 | ₩58,166 | ₩56,025 | ₩56,654 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,181 | ₩56,640 | ₩54,833 | ₩56,627 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,552 | ₩55,757 | ₩53,769 | ₩55,181 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,616 | ₩56,172 | ₩52,558 | ₩55,114 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,472 | ₩56,011 | ₩52,705 | ₩53,241 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,268 | ₩54,285 | ₩52,411 | ₩53,937 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,214 | ₩54,499 | ₩52,464 | ₩54,311 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,275 | ₩56,065 | ₩53,120 | ₩53,535 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,382 | ₩56,466 | ₩54,231 | ₩55,744 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,694 | ₩58,112 | ₩55,128 | ₩55,382 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,443 | ₩58,313 | ₩56,265 | ₩56,935 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,220 | ₩59,290 | ₩57,590 | ₩57,805 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩57,938 | ₩59,350 | ₩56,118 | ₩58,059 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,229 | ₩57,537 | ₩56,152 | ₩57,363 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,550 | ₩58,661 | ₩57,122 | ₩57,256 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,550 | ₩59,183 | ₩57,216 | ₩57,577 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,367 | ₩59,344 | ₩57,517 | ₩57,751 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩58,996 | ₩59,464 | ₩57,470 | ₩59,384 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,541 | ₩60,441 | ₩57,524 | ₩59,116 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,489 | ₩60,468 | ₩53,949 | ₩57,764 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,495 | ₩57,550 | ₩53,328 | ₩56,573 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,241 | ₩54,204 | ₩52,518 | ₩52,746 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,254 | ₩54,071 | ₩52,451 | ₩53,334 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,772 | ₩53,321 | ₩52,050 | ₩52,076 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,541 | ₩52,725 | ₩50,778 | ₩52,411 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,434 | ₩51,815 | ₩49,721 | ₩50,484 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,310 | ₩51,247 | ₩50,096 | ₩50,725 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,386 | ₩50,283 | ₩49,252 | ₩49,855 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,405 | ₩49,520 | ₩47,124 | ₩48,998 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,553 | ₩47,673 | ₩46,589 | ₩47,660 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,713 | ₩48,249 | ₩46,930 | ₩47,191 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,134 | ₩47,579 | ₩45,371 | ₩47,191 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,866 | ₩46,937 | ₩44,568 | ₩46,870 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,446 | ₩47,941 | ₩44,434 | ₩44,702 | -5.78% | 183.3만 |
|---|