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 | ₩85,033 | ₩85,648 | ₩84,529 | ₩84,819 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,341 | ₩85,341 | ₩83,856 | ₩84,538 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,421 | ₩86,624 | ₩83,148 | ₩84,378 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,705 | ₩86,705 | ₩84,298 | ₩85,809 | -1.03% | 38.1만 |
| 2026.10.05 | ₩83,923 | ₩87,895 | ₩83,923 | ₩86,584 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,188 | ₩86,223 | ₩83,154 | ₩84,833 | +1.98% | 49.4만 |
| 2026.10.01 | ₩82,894 | ₩83,495 | ₩81,474 | ₩83,161 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,217 | ₩84,442 | ₩82,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,201 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,712 | ₩85,541 | ₩83,576 | ₩85,207 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,531 | ₩86,999 | ₩84,989 | ₩85,902 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,665 | ₩87,427 | ₩85,555 | ₩85,983 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩88,924 | ₩89,446 | ₩86,665 | ₩87,186 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,179 | ₩89,473 | ₩87,948 | ₩88,296 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,433 | ₩91,438 | ₩88,162 | ₩88,697 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,179 | ₩90,904 | ₩87,821 | ₩90,195 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,740 | ₩90,008 | ₩88,316 | ₩89,165 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,636 | ₩91,679 | ₩89,780 | ₩89,941 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩92,896 | ₩92,896 | ₩89,098 | ₩89,861 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,302 | ₩94,019 | ₩90,141 | ₩93,404 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,361 | ₩92,495 | ₩89,092 | ₩89,647 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,080 | ₩93,911 | ₩91,131 | ₩92,990 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,206 | ₩94,206 | ₩90,797 | ₩91,465 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩93,872 | ₩94,982 | ₩92,682 | ₩93,364 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,009 | ₩95,463 | ₩92,909 | ₩92,963 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,316 | ₩95,905 | ₩93,097 | ₩93,819 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,453 | ₩96,888 | ₩95,169 | ₩95,798 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,110 | ₩97,148 | ₩91,786 | ₩96,466 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,434 | ₩95,564 | ₩92,548 | ₩94,527 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,073 | ₩96,493 | ₩92,495 | ₩94,033 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,559 | ₩93,404 | ₩90,870 | ₩93,137 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,537 | ₩92,782 | ₩88,537 | ₩91,639 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩88,924 | ₩90,222 | ₩87,855 | ₩88,844 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,756 | ₩91,224 | ₩89,486 | ₩89,820 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,013 | ₩94,013 | ₩90,034 | ₩90,997 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩92,829 | ₩93,779 | ₩91,131 | ₩92,842 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩96,894 | ₩97,235 | ₩91,973 | ₩92,067 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,579 | ₩99,047 | ₩97,269 | ₩98,592 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,218 | ₩98,512 | ₩96,694 | ₩97,790 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,258 | ₩98,927 | ₩97,255 | ₩98,218 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩96,881 | ₩99,007 | ₩96,881 | ₩97,991 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,784 | ₩97,442 | ₩95,684 | ₩96,333 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,413 | ₩97,442 | ₩95,504 | ₩96,814 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,300 | ₩97,202 | ₩94,300 | ₩96,333 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩90,970 | ₩95,062 | ₩90,970 | ₩95,036 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,516 | ₩91,773 | ₩90,161 | ₩90,797 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩88,898 | ₩92,142 | ₩88,799 | ₩91,652 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩90,930 | ₩90,930 | ₩87,177 | ₩88,136 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,675 | ₩90,235 | ₩85,568 | ₩89,874 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩85,956 | ₩86,691 | ₩84,619 | ₩85,367 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,576 | ₩87,173 | ₩82,245 | ₩86,932 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,592 | ₩83,281 | ₩73,547 | ₩82,907 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,249 | ₩72,417 | ₩69,461 | ₩69,963 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,062 | ₩72,383 | ₩70,565 | ₩71,059 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,212 | ₩74,884 | ₩71,995 | ₩72,062 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,616 | ₩76,181 | ₩73,252 | ₩73,707 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,211 | ₩75,980 | ₩73,841 | ₩74,068 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,295 | ₩76,007 | ₩73,874 | ₩74,857 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,102 | ₩73,894 | ₩71,023 | ₩73,801 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,811 | ₩74,061 | ₩71,701 | ₩71,728 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,367 | ₩73,292 | ₩70,725 | ₩72,878 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,819 | ₩72,116 | ₩70,565 | ₩71,942 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,712 | ₩71,407 | ₩70,204 | ₩70,859 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,025 | ₩73,038 | ₩69,575 | ₩70,337 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,611 | ₩73,079 | ₩71,340 | ₩71,501 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,089 | ₩72,724 | ₩71,728 | ₩71,929 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,300 | ₩72,530 | ₩70,698 | ₩72,169 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,337 | ₩72,062 | ₩70,337 | ₩71,848 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,024 | ₩69,802 | ₩67,690 | ₩69,481 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩67,984 | ₩69,120 | ₩67,208 | ₩67,516 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,376 | ₩68,131 | ₩64,881 | ₩67,422 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,104 | ₩68,318 | ₩65,162 | ₩65,216 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,275 | ₩68,672 | ₩66,740 | ₩68,505 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,334 | ₩70,498 | ₩66,272 | ₩66,312 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,565 | ₩71,247 | ₩68,117 | ₩69,548 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,037 | ₩71,768 | ₩67,529 | ₩71,567 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,241 | ₩70,023 | ₩66,954 | ₩68,171 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,835 | ₩72,771 | ₩70,351 | ₩70,658 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,279 | ₩74,315 | ₩71,955 | ₩72,504 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,114 | ₩76,408 | ₩72,116 | ₩73,132 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,211 | ₩77,538 | ₩75,171 | ₩75,873 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩77,999 | ₩78,508 | ₩76,542 | ₩76,943 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,080 | ₩78,802 | ₩76,943 | ₩77,652 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩77,852 | ₩79,430 | ₩77,705 | ₩79,029 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,056 | ₩79,190 | ₩77,558 | ₩78,320 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,331 | ₩79,176 | ₩77,224 | ₩77,665 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,059 | ₩80,059 | ₩76,221 | ₩77,558 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩76,903 | ₩79,417 | ₩76,903 | ₩79,404 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,240 | ₩78,240 | ₩75,555 | ₩75,713 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,615 | ₩80,132 | ₩77,458 | ₩78,735 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,604 | ₩80,888 | ₩78,561 | ₩78,628 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,799 | ₩81,075 | ₩77,799 | ₩80,353 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩77,933 | ₩78,942 | ₩76,301 | ₩77,572 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,066 | ₩78,615 | ₩77,277 | ₩77,612 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩80,915 | ₩80,915 | ₩77,331 | ₩77,933 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩82,934 | ₩83,422 | ₩80,273 | ₩81,088 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,084 | ₩85,983 | ₩83,161 | ₩83,897 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,014 | ₩83,723 | ₩81,811 | ₩83,255 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,790 | ₩83,790 | ₩82,151 | ₩83,041 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,757 | ₩83,910 | ₩81,757 | ₩83,121 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,690 | ₩82,252 | ₩79,979 | ₩81,302 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,167 | ₩80,888 | ₩75,526 | ₩80,687 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,301 | ₩77,130 | ₩75,579 | ₩76,167 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩75,980 | ₩77,344 | ₩75,880 | ₩77,331 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩75,887 | ₩75,887 | ₩72,985 | ₩74,977 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,659 | ₩76,729 | ₩74,202 | ₩76,529 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,359 | ₩76,301 | ₩73,359 | ₩75,592 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,483 | ₩75,679 | ₩71,915 | ₩72,397 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,239 | ₩75,145 | ₩71,273 | ₩75,058 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,249 | ₩73,587 | ₩71,942 | ₩72,891 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,065 | ₩73,801 | ₩72,951 | ₩73,105 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,172 | ₩73,573 | ₩72,490 | ₩72,865 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,028 | ₩74,075 | ₩72,865 | ₩73,266 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,656 | ₩75,325 | ₩73,359 | ₩74,509 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,245 | ₩75,820 | ₩74,255 | ₩74,576 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,742 | ₩76,796 | ₩74,456 | ₩74,763 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,408 | ₩76,970 | ₩75,646 | ₩76,141 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,603 | ₩76,034 | ₩73,647 | ₩75,927 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,691 | ₩74,897 | ₩72,691 | ₩74,041 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,169 | ₩73,520 | ₩71,915 | ₩72,410 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩70,859 | ₩72,183 | ₩70,578 | ₩71,313 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,417 | ₩70,417 | ₩69,161 | ₩70,230 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,073 | ₩72,209 | ₩69,535 | ₩70,444 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,059 | ₩73,119 | ₩70,939 | ₩71,808 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,230 | ₩71,354 | ₩70,230 | ₩71,233 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩70,859 | ₩71,688 | ₩69,548 | ₩70,524 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩72,945 | ₩73,252 | ₩70,264 | ₩71,099 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,835 | ₩73,012 | ₩71,313 | ₩72,664 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩69,869 | ₩72,570 | ₩69,842 | ₩72,142 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,816 | ₩70,765 | ₩67,930 | ₩70,471 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,540 | ₩69,842 | ₩66,005 | ₩69,789 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩63,945 | ₩66,573 | ₩63,437 | ₩66,526 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,836 | ₩64,320 | ₩62,140 | ₩63,905 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,424 | ₩63,691 | ₩62,047 | ₩62,809 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,357 | ₩64,801 | ₩63,056 | ₩63,344 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,456 | ₩65,710 | ₩61,980 | ₩62,448 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,440 | ₩65,436 | ₩64,186 | ₩64,708 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,560 | ₩66,138 | ₩64,186 | ₩65,269 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,855 | ₩65,851 | ₩64,627 | ₩65,122 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,304 | ₩65,015 | ₩63,304 | ₩64,614 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩61,913 | ₩64,253 | ₩61,485 | ₩63,825 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,749 | ₩61,418 | ₩59,439 | ₩60,950 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,391 | ₩62,889 | ₩59,613 | ₩60,094 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,592 | ₩62,595 | ₩60,977 | ₩61,859 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,645 | ₩63,457 | ₩61,645 | ₩62,154 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,448 | ₩62,862 | ₩60,429 | ₩60,843 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,579 | ₩62,388 | ₩60,335 | ₩61,993 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,624 | ₩63,624 | ₩61,191 | ₩61,512 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩64,868 | ₩66,205 | ₩63,772 | ₩64,935 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,372 | ₩68,559 | ₩64,975 | ₩64,988 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,005 | ₩69,201 | ₩64,815 | ₩69,134 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,499 | ₩67,279 | ₩65,550 | ₩66,874 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,195 | ₩68,759 | ₩66,112 | ₩67,756 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,248 | ₩68,345 | ₩66,272 | ₩66,887 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,324 | ₩71,247 | ₩67,008 | ₩67,141 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,453 | ₩74,126 | ₩69,535 | ₩70,939 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩68,906 | ₩72,604 | ₩68,425 | ₩72,209 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,775 | ₩79,230 | ₩68,719 | ₩68,947 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,534 | ₩78,969 | ₩76,047 | ₩77,558 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,424 | ₩79,149 | ₩76,368 | ₩77,933 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩77,879 | ₩79,183 | ₩75,653 | ₩75,726 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,679 | ₩79,042 | ₩77,331 | ₩78,147 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,411 | ₩78,936 | ₩77,411 | ₩78,574 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,291 | ₩78,414 | ₩76,475 | ₩77,224 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,602 | ₩77,531 | ₩74,616 | ₩76,208 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,783 | ₩78,675 | ₩75,352 | ₩76,127 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,689 | ₩78,093 | ₩74,951 | ₩76,288 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,558 | ₩78,080 | ₩75,024 | ₩76,676 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩77,906 | ₩78,120 | ₩75,833 | ₩76,061 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,040 | ₩78,454 | ₩76,916 | ₩77,491 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,141 | ₩78,454 | ₩76,027 | ₩77,558 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,622 | ₩78,026 | ₩75,098 | ₩75,592 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,558 | ₩78,615 | ₩75,994 | ₩78,200 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,638 | ₩77,638 | ₩74,804 | ₩76,622 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,440 | ₩76,301 | ₩73,159 | ₩75,860 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩73,934 | ₩75,472 | ₩73,547 | ₩75,191 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,499 | ₩76,622 | ₩74,108 | ₩74,723 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,566 | ₩76,101 | ₩72,149 | ₩73,279 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,547 | ₩75,539 | ₩73,292 | ₩75,486 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,664 | ₩74,015 | ₩72,049 | ₩73,186 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩74,977 | ₩76,381 | ₩71,407 | ₩71,501 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,245 | ₩75,659 | ₩73,466 | ₩74,001 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,544 | ₩75,432 | ₩72,410 | ₩75,312 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,273 | ₩72,544 | ₩70,455 | ₩70,725 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,244 | ₩71,327 | ₩69,816 | ₩71,220 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,308 | ₩71,541 | ₩68,660 | ₩70,284 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩69,976 | ₩71,567 | ₩68,960 | ₩69,535 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,067 | ₩70,177 | ₩68,840 | ₩69,936 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,759 | ₩69,074 | ₩67,596 | ₩68,572 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,161 | ₩70,257 | ₩67,235 | ₩69,267 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,299 | ₩69,067 | ₩66,299 | ₩68,692 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,794 | ₩67,181 | ₩65,858 | ₩66,312 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,179 | ₩66,794 | ₩65,202 | ₩66,767 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,737 | ₩67,810 | ₩64,654 | ₩66,446 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,217 | ₩63,090 | ₩60,482 | ₩62,889 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,685 | ₩61,752 | ₩60,850 | ₩61,084 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,739 | ₩62,361 | ₩61,472 | ₩61,525 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩61,980 | ₩62,314 | ₩61,211 | ₩61,605 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,592 | ₩61,833 | ₩60,683 | ₩61,525 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,060 | ₩62,100 | ₩61,365 | ₩61,458 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,819 | ₩62,234 | ₩61,431 | ₩62,180 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,485 | ₩62,848 | ₩61,217 | ₩61,552 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,506 | ₩61,057 | ₩59,506 | ₩61,044 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,787 | ₩60,161 | ₩59,125 | ₩59,492 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,265 | ₩59,800 | ₩58,510 | ₩59,426 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,469 | ₩60,469 | ₩58,302 | ₩58,610 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩61,899 | ₩61,899 | ₩60,429 | ₩60,990 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,116 | ₩63,290 | ₩60,402 | ₩61,739 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,052 | ₩65,296 | ₩62,755 | ₩62,795 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,137 | ₩63,342 | ₩60,723 | ₩62,822 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,442 | ₩61,846 | ₩60,442 | ₩61,110 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,311 | ₩62,274 | ₩60,255 | ₩60,549 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,445 | ₩62,468 | ₩60,910 | ₩61,538 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩60,883 | ₩62,180 | ₩60,522 | ₩61,458 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,626 | ₩61,498 | ₩59,593 | ₩61,378 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩57,955 | ₩59,693 | ₩57,286 | ₩59,426 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩56,898 | ₩58,904 | ₩56,831 | ₩57,981 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,470 | ₩57,981 | ₩56,470 | ₩57,393 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩55,976 | ₩58,115 | ₩55,976 | ₩56,604 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,133 | ₩56,591 | ₩54,785 | ₩56,577 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,505 | ₩55,708 | ₩53,722 | ₩55,133 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,569 | ₩56,123 | ₩52,512 | ₩55,066 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,424 | ₩55,962 | ₩52,659 | ₩53,194 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,221 | ₩54,237 | ₩52,365 | ₩53,890 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,167 | ₩54,451 | ₩52,419 | ₩54,264 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,227 | ₩56,016 | ₩53,074 | ₩53,488 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,334 | ₩56,417 | ₩54,184 | ₩55,695 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,644 | ₩58,062 | ₩55,080 | ₩55,334 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,393 | ₩58,262 | ₩56,216 | ₩56,885 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,169 | ₩59,238 | ₩57,540 | ₩57,754 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩57,888 | ₩59,299 | ₩56,069 | ₩58,008 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,179 | ₩57,487 | ₩56,103 | ₩57,313 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,500 | ₩58,610 | ₩57,072 | ₩57,206 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,500 | ₩59,131 | ₩57,166 | ₩57,527 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,316 | ₩59,292 | ₩57,467 | ₩57,701 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩58,944 | ₩59,412 | ₩57,420 | ₩59,332 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,490 | ₩60,388 | ₩57,473 | ₩59,065 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,441 | ₩60,415 | ₩53,902 | ₩57,714 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,448 | ₩57,500 | ₩53,281 | ₩56,524 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,194 | ₩54,157 | ₩52,472 | ₩52,699 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,208 | ₩54,023 | ₩52,405 | ₩53,288 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,726 | ₩53,274 | ₩52,004 | ₩52,031 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,496 | ₩52,679 | ₩50,734 | ₩52,365 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,389 | ₩51,770 | ₩49,677 | ₩50,440 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,266 | ₩51,202 | ₩50,052 | ₩50,680 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,343 | ₩50,239 | ₩49,209 | ₩49,811 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,364 | ₩49,477 | ₩47,083 | ₩48,955 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,511 | ₩47,631 | ₩46,548 | ₩47,618 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,672 | ₩48,206 | ₩46,889 | ₩47,150 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,094 | ₩47,538 | ₩45,331 | ₩47,150 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,826 | ₩46,896 | ₩44,529 | ₩46,829 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,404 | ₩47,899 | ₩44,395 | ₩44,663 | -5.78% | 183.3만 |
|---|