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 | ₩85,311 | ₩85,928 | ₩84,805 | ₩85,096 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,620 | ₩85,620 | ₩84,130 | ₩84,815 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,700 | ₩86,908 | ₩83,419 | ₩84,654 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,988 | ₩86,988 | ₩84,573 | ₩86,089 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,198 | ₩88,182 | ₩84,198 | ₩86,867 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,460 | ₩86,505 | ₩83,426 | ₩85,110 | +1.98% | 49.4만 |
| 2026.10.01 | ₩83,165 | ₩83,768 | ₩81,740 | ₩83,433 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,493 | ₩84,718 | ₩82,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,473 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,989 | ₩85,821 | ₩83,849 | ₩85,485 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,814 | ₩87,283 | ₩85,267 | ₩86,183 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,948 | ₩87,712 | ₩85,834 | ₩86,264 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,215 | ₩89,738 | ₩86,948 | ₩87,471 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,470 | ₩89,765 | ₩88,236 | ₩88,585 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,725 | ₩91,737 | ₩88,450 | ₩88,987 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,470 | ₩91,201 | ₩88,108 | ₩90,490 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩90,033 | ₩90,302 | ₩88,605 | ₩89,457 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,932 | ₩91,979 | ₩90,074 | ₩90,235 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,200 | ₩93,200 | ₩89,389 | ₩90,154 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,597 | ₩94,326 | ₩90,436 | ₩93,709 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,663 | ₩92,797 | ₩89,383 | ₩89,940 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,381 | ₩94,218 | ₩91,429 | ₩93,293 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,514 | ₩94,514 | ₩91,093 | ₩91,764 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩94,179 | ₩95,292 | ₩92,985 | ₩93,669 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,319 | ₩95,775 | ₩93,213 | ₩93,267 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,628 | ₩96,218 | ₩93,401 | ₩94,125 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,768 | ₩97,204 | ₩95,480 | ₩96,111 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,414 | ₩97,466 | ₩92,086 | ₩96,782 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,742 | ₩95,876 | ₩92,851 | ₩94,836 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,380 | ₩96,808 | ₩92,797 | ₩94,340 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,858 | ₩93,709 | ₩91,167 | ₩93,441 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,826 | ₩93,086 | ₩88,826 | ₩91,938 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,215 | ₩90,516 | ₩88,142 | ₩89,135 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩91,053 | ₩91,523 | ₩89,779 | ₩90,114 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,320 | ₩94,320 | ₩90,329 | ₩91,295 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩93,132 | ₩94,085 | ₩91,429 | ₩93,146 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,211 | ₩97,553 | ₩92,274 | ₩92,368 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,901 | ₩99,371 | ₩97,587 | ₩98,915 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,539 | ₩98,834 | ₩97,010 | ₩98,110 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,579 | ₩99,250 | ₩97,573 | ₩98,539 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,197 | ₩99,331 | ₩97,197 | ₩98,311 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩96,097 | ₩97,761 | ₩95,997 | ₩96,647 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,728 | ₩97,761 | ₩95,816 | ₩97,130 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,608 | ₩97,519 | ₩94,608 | ₩96,647 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,268 | ₩95,373 | ₩91,268 | ₩95,346 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,812 | ₩92,073 | ₩90,456 | ₩91,093 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,188 | ₩92,443 | ₩89,089 | ₩91,952 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,227 | ₩91,227 | ₩87,462 | ₩88,424 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,955 | ₩90,530 | ₩85,848 | ₩90,168 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,237 | ₩86,975 | ₩84,895 | ₩85,646 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,849 | ₩87,458 | ₩82,514 | ₩87,216 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,840 | ₩83,554 | ₩73,787 | ₩83,178 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,486 | ₩72,653 | ₩69,688 | ₩70,191 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,298 | ₩72,620 | ₩70,795 | ₩71,292 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,452 | ₩75,128 | ₩72,231 | ₩72,298 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,860 | ₩76,430 | ₩73,492 | ₩73,948 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,457 | ₩76,229 | ₩74,082 | ₩74,310 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,538 | ₩76,255 | ₩74,116 | ₩75,102 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,338 | ₩74,136 | ₩71,255 | ₩74,042 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩73,049 | ₩74,303 | ₩71,936 | ₩71,962 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,600 | ₩73,532 | ₩70,956 | ₩73,116 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩71,050 | ₩72,351 | ₩70,795 | ₩72,177 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,943 | ₩71,640 | ₩70,433 | ₩71,090 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,264 | ₩73,277 | ₩69,802 | ₩70,567 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,848 | ₩73,317 | ₩71,573 | ₩71,734 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,325 | ₩72,962 | ₩71,962 | ₩72,164 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,533 | ₩72,767 | ₩70,929 | ₩72,405 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,567 | ₩72,298 | ₩70,567 | ₩72,083 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,246 | ₩70,030 | ₩67,911 | ₩69,708 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,206 | ₩69,346 | ₩67,428 | ₩67,736 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,590 | ₩68,354 | ₩65,093 | ₩67,642 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,327 | ₩68,541 | ₩65,375 | ₩65,429 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,495 | ₩68,897 | ₩66,958 | ₩68,729 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,561 | ₩70,728 | ₩66,489 | ₩66,529 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,795 | ₩71,479 | ₩68,340 | ₩69,776 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,260 | ₩72,003 | ₩67,750 | ₩71,801 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,467 | ₩70,252 | ₩67,173 | ₩68,394 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩72,070 | ₩73,009 | ₩70,581 | ₩70,889 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,519 | ₩74,558 | ₩72,190 | ₩72,740 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,363 | ₩76,658 | ₩72,351 | ₩73,371 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,463 | ₩77,792 | ₩75,417 | ₩76,121 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,254 | ₩78,764 | ₩76,792 | ₩77,195 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,335 | ₩79,059 | ₩77,195 | ₩77,906 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩78,107 | ₩79,690 | ₩77,959 | ₩79,287 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,314 | ₩79,448 | ₩77,812 | ₩78,576 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,584 | ₩79,435 | ₩77,476 | ₩77,919 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,320 | ₩80,320 | ₩76,470 | ₩77,812 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩77,154 | ₩79,676 | ₩77,154 | ₩79,663 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,496 | ₩78,496 | ₩75,802 | ₩75,960 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,871 | ₩80,394 | ₩77,711 | ₩78,992 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,864 | ₩81,152 | ₩78,818 | ₩78,885 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩78,053 | ₩81,340 | ₩78,053 | ₩80,616 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,187 | ₩79,200 | ₩76,551 | ₩77,825 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,321 | ₩78,871 | ₩77,530 | ₩77,865 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,179 | ₩81,179 | ₩77,584 | ₩78,187 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,205 | ₩83,694 | ₩80,535 | ₩81,353 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,359 | ₩86,264 | ₩83,433 | ₩84,171 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,285 | ₩83,996 | ₩82,078 | ₩83,527 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩84,063 | ₩84,063 | ₩82,420 | ₩83,312 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩82,024 | ₩84,184 | ₩82,024 | ₩83,393 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,957 | ₩82,521 | ₩80,240 | ₩81,568 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,416 | ₩81,152 | ₩75,772 | ₩80,951 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,551 | ₩77,382 | ₩75,826 | ₩76,416 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,229 | ₩77,597 | ₩76,128 | ₩77,584 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩76,135 | ₩76,135 | ₩73,223 | ₩75,222 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,907 | ₩76,980 | ₩74,444 | ₩76,779 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,599 | ₩76,551 | ₩73,599 | ₩75,840 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,726 | ₩75,927 | ₩72,150 | ₩72,633 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,478 | ₩75,390 | ₩71,506 | ₩75,303 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,486 | ₩73,827 | ₩72,177 | ₩73,130 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,304 | ₩74,042 | ₩73,190 | ₩73,344 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,411 | ₩73,814 | ₩72,727 | ₩73,103 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,270 | ₩74,317 | ₩73,103 | ₩73,505 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,900 | ₩75,571 | ₩73,599 | ₩74,753 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,491 | ₩76,068 | ₩74,498 | ₩74,820 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,993 | ₩77,047 | ₩74,699 | ₩75,008 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,658 | ₩77,221 | ₩75,893 | ₩76,390 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,847 | ₩76,282 | ₩73,888 | ₩76,175 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,928 | ₩75,142 | ₩72,928 | ₩74,283 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,405 | ₩73,760 | ₩72,150 | ₩72,647 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩71,090 | ₩72,418 | ₩70,809 | ₩71,546 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,648 | ₩70,648 | ₩69,387 | ₩70,460 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,305 | ₩72,445 | ₩69,762 | ₩70,674 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,292 | ₩73,358 | ₩71,171 | ₩72,043 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,460 | ₩71,587 | ₩70,460 | ₩71,466 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩71,090 | ₩71,922 | ₩69,776 | ₩70,755 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,183 | ₩73,492 | ₩70,493 | ₩71,332 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩72,070 | ₩73,250 | ₩71,546 | ₩72,901 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩70,098 | ₩72,808 | ₩70,071 | ₩72,378 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩70,044 | ₩70,996 | ₩68,152 | ₩70,701 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,757 | ₩70,071 | ₩66,220 | ₩70,017 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,154 | ₩66,791 | ₩63,645 | ₩66,744 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩63,041 | ₩64,530 | ₩62,343 | ₩64,114 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,631 | ₩63,899 | ₩62,249 | ₩63,014 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,564 | ₩65,013 | ₩63,262 | ₩63,551 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,670 | ₩65,925 | ₩62,182 | ₩62,652 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,651 | ₩65,650 | ₩64,396 | ₩64,919 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,771 | ₩66,355 | ₩64,396 | ₩65,483 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩65,067 | ₩66,066 | ₩64,839 | ₩65,335 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,510 | ₩65,228 | ₩63,510 | ₩64,825 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩62,115 | ₩64,463 | ₩61,686 | ₩64,034 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,948 | ₩61,619 | ₩59,633 | ₩61,149 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,592 | ₩63,095 | ₩59,808 | ₩60,291 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,793 | ₩62,799 | ₩61,176 | ₩62,061 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,847 | ₩63,665 | ₩61,847 | ₩62,357 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,652 | ₩63,068 | ₩60,626 | ₩61,042 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,780 | ₩62,591 | ₩60,532 | ₩62,196 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,832 | ₩63,832 | ₩61,391 | ₩61,713 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩65,080 | ₩66,422 | ₩63,980 | ₩65,147 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,595 | ₩68,783 | ₩65,187 | ₩65,201 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,220 | ₩69,427 | ₩65,026 | ₩69,360 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,717 | ₩67,499 | ₩65,764 | ₩67,092 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,414 | ₩68,984 | ₩66,328 | ₩67,978 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,468 | ₩68,568 | ₩66,489 | ₩67,106 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,554 | ₩71,479 | ₩67,227 | ₩67,361 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,693 | ₩74,368 | ₩69,762 | ₩71,171 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩69,132 | ₩72,841 | ₩68,649 | ₩72,445 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩79,032 | ₩79,489 | ₩68,944 | ₩69,172 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,791 | ₩79,227 | ₩76,296 | ₩77,812 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,677 | ₩79,408 | ₩76,618 | ₩78,187 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩78,134 | ₩79,442 | ₩75,900 | ₩75,974 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,932 | ₩79,301 | ₩77,584 | ₩78,402 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,664 | ₩79,193 | ₩77,664 | ₩78,831 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,543 | ₩78,670 | ₩76,725 | ₩77,476 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,852 | ₩77,785 | ₩74,860 | ₩76,457 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩77,034 | ₩78,932 | ₩75,598 | ₩76,376 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,940 | ₩78,348 | ₩75,196 | ₩76,537 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,812 | ₩78,335 | ₩75,269 | ₩76,926 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,160 | ₩78,375 | ₩76,081 | ₩76,309 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,295 | ₩78,710 | ₩77,168 | ₩77,745 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,390 | ₩78,710 | ₩76,276 | ₩77,812 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,873 | ₩78,281 | ₩75,343 | ₩75,840 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,812 | ₩78,871 | ₩76,242 | ₩78,456 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,892 | ₩77,892 | ₩75,048 | ₩76,873 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,680 | ₩76,551 | ₩73,398 | ₩76,108 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,176 | ₩75,719 | ₩73,787 | ₩75,437 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,746 | ₩76,873 | ₩74,350 | ₩74,967 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,813 | ₩76,349 | ₩72,385 | ₩73,519 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,787 | ₩75,786 | ₩73,532 | ₩75,732 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,901 | ₩74,256 | ₩72,284 | ₩73,425 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,222 | ₩76,631 | ₩71,640 | ₩71,734 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,491 | ₩75,907 | ₩73,706 | ₩74,243 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,781 | ₩75,679 | ₩72,647 | ₩75,558 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,506 | ₩72,781 | ₩70,685 | ₩70,956 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,473 | ₩71,560 | ₩70,044 | ₩71,453 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,534 | ₩71,775 | ₩68,885 | ₩70,513 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,205 | ₩71,801 | ₩69,185 | ₩69,762 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,293 | ₩70,406 | ₩69,065 | ₩70,165 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,984 | ₩69,299 | ₩67,817 | ₩68,796 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,387 | ₩70,487 | ₩67,455 | ₩69,494 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,516 | ₩69,293 | ₩66,516 | ₩68,917 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩67,012 | ₩67,401 | ₩66,073 | ₩66,529 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,395 | ₩67,012 | ₩65,415 | ₩66,985 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,952 | ₩68,032 | ₩64,865 | ₩66,663 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,418 | ₩63,296 | ₩60,680 | ₩63,095 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,887 | ₩61,954 | ₩61,049 | ₩61,283 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,941 | ₩62,565 | ₩61,672 | ₩61,726 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,182 | ₩62,518 | ₩61,411 | ₩61,807 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,793 | ₩62,035 | ₩60,881 | ₩61,726 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,263 | ₩62,303 | ₩61,565 | ₩61,659 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩62,021 | ₩62,437 | ₩61,632 | ₩62,383 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,686 | ₩63,053 | ₩61,418 | ₩61,753 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,700 | ₩61,257 | ₩59,700 | ₩61,243 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,982 | ₩60,358 | ₩59,318 | ₩59,687 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,459 | ₩59,995 | ₩58,701 | ₩59,620 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,666 | ₩60,666 | ₩58,493 | ₩58,801 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩62,102 | ₩62,102 | ₩60,626 | ₩61,189 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,323 | ₩63,497 | ₩60,599 | ₩61,941 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,262 | ₩65,509 | ₩62,960 | ₩63,001 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,337 | ₩63,549 | ₩60,921 | ₩63,027 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,639 | ₩62,048 | ₩60,639 | ₩61,310 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,511 | ₩62,477 | ₩60,452 | ₩60,747 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,646 | ₩62,672 | ₩61,109 | ₩61,740 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩61,082 | ₩62,383 | ₩60,720 | ₩61,659 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,821 | ₩61,699 | ₩59,788 | ₩61,579 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,144 | ₩59,888 | ₩57,473 | ₩59,620 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩57,084 | ₩59,097 | ₩57,017 | ₩58,171 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,655 | ₩58,171 | ₩56,655 | ₩57,581 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,159 | ₩58,305 | ₩56,159 | ₩56,789 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,313 | ₩56,776 | ₩54,965 | ₩56,762 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,683 | ₩55,890 | ₩53,898 | ₩55,313 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,744 | ₩56,306 | ₩52,684 | ₩55,246 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,602 | ₩56,145 | ₩52,831 | ₩53,368 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,395 | ₩54,414 | ₩52,536 | ₩54,066 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,341 | ₩54,629 | ₩52,590 | ₩54,441 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,407 | ₩56,199 | ₩53,247 | ₩53,663 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,515 | ₩56,601 | ₩54,361 | ₩55,877 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,829 | ₩58,251 | ₩55,260 | ₩55,515 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,581 | ₩58,453 | ₩56,400 | ₩57,071 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,359 | ₩59,432 | ₩57,728 | ₩57,943 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩58,077 | ₩59,492 | ₩56,252 | ₩58,198 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,366 | ₩57,675 | ₩56,286 | ₩57,500 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,688 | ₩58,801 | ₩57,259 | ₩57,393 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,688 | ₩59,325 | ₩57,353 | ₩57,715 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,506 | ₩59,486 | ₩57,654 | ₩57,889 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,137 | ₩59,606 | ₩57,607 | ₩59,526 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,681 | ₩60,586 | ₩57,661 | ₩59,258 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,622 | ₩60,613 | ₩54,078 | ₩57,903 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,623 | ₩57,688 | ₩53,455 | ₩56,709 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,368 | ₩54,334 | ₩52,644 | ₩52,872 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,381 | ₩54,200 | ₩52,577 | ₩53,462 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,898 | ₩53,449 | ₩52,174 | ₩52,201 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,664 | ₩52,852 | ₩50,900 | ₩52,536 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,557 | ₩51,939 | ₩49,840 | ₩50,604 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,430 | ₩51,369 | ₩50,215 | ₩50,846 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,504 | ₩50,403 | ₩49,370 | ₩49,974 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,519 | ₩49,638 | ₩47,237 | ₩49,115 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,666 | ₩47,787 | ₩46,700 | ₩47,774 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,827 | ₩48,364 | ₩47,043 | ₩47,304 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,244 | ₩47,693 | ₩45,480 | ₩47,304 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,976 | ₩47,049 | ₩44,675 | ₩46,982 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,559 | ₩48,055 | ₩44,540 | ₩44,809 | -5.78% | 183.3만 |
|---|