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 | ₩85,139 | ₩85,755 | ₩84,635 | ₩84,925 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,447 | ₩85,447 | ₩83,961 | ₩84,644 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,528 | ₩86,733 | ₩83,252 | ₩84,483 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,813 | ₩86,813 | ₩84,403 | ₩85,916 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,028 | ₩88,005 | ₩84,028 | ₩86,692 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,292 | ₩86,331 | ₩83,258 | ₩84,939 | +1.98% | 49.4만 |
| 2026.10.01 | ₩82,997 | ₩83,600 | ₩81,575 | ₩83,265 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,323 | ₩84,548 | ₩82,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,305 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,818 | ₩85,648 | ₩83,680 | ₩85,313 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,639 | ₩87,108 | ₩85,095 | ₩86,010 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,773 | ₩87,536 | ₩85,662 | ₩86,090 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,036 | ₩89,558 | ₩86,773 | ₩87,295 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,290 | ₩89,584 | ₩88,058 | ₩88,406 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,544 | ₩91,553 | ₩88,272 | ₩88,808 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,290 | ₩91,017 | ₩87,931 | ₩90,307 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩89,852 | ₩90,120 | ₩88,426 | ₩89,277 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,749 | ₩91,794 | ₩89,892 | ₩90,053 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,012 | ₩93,012 | ₩89,210 | ₩89,973 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,415 | ₩94,137 | ₩90,254 | ₩93,521 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,476 | ₩92,610 | ₩89,203 | ₩89,759 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,195 | ₩94,028 | ₩91,245 | ₩93,106 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,324 | ₩94,324 | ₩90,910 | ₩91,579 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩93,989 | ₩95,101 | ₩92,798 | ₩93,481 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,127 | ₩95,583 | ₩93,025 | ₩93,079 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,435 | ₩96,024 | ₩93,213 | ₩93,936 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,573 | ₩97,009 | ₩95,288 | ₩95,917 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,226 | ₩97,270 | ₩91,901 | ₩96,587 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,552 | ₩95,683 | ₩92,664 | ₩94,645 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,190 | ₩96,614 | ₩92,610 | ₩94,150 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,673 | ₩93,521 | ₩90,984 | ₩93,253 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,647 | ₩92,898 | ₩88,647 | ₩91,753 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,036 | ₩90,334 | ₩87,964 | ₩88,955 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩90,870 | ₩91,338 | ₩89,598 | ₩89,933 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,130 | ₩94,130 | ₩90,147 | ₩91,111 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩92,945 | ₩93,896 | ₩91,245 | ₩92,958 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,015 | ₩97,357 | ₩92,088 | ₩92,182 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,702 | ₩99,171 | ₩97,390 | ₩98,716 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,341 | ₩98,635 | ₩96,814 | ₩97,912 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,381 | ₩99,050 | ₩97,377 | ₩98,341 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,002 | ₩99,131 | ₩97,002 | ₩98,113 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩95,904 | ₩97,564 | ₩95,804 | ₩96,453 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,533 | ₩97,564 | ₩95,623 | ₩96,935 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,418 | ₩97,323 | ₩94,418 | ₩96,453 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,084 | ₩95,181 | ₩91,084 | ₩95,154 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,629 | ₩91,887 | ₩90,274 | ₩90,910 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,009 | ₩92,257 | ₩88,910 | ₩91,767 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,044 | ₩91,044 | ₩87,286 | ₩88,246 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,782 | ₩90,348 | ₩85,675 | ₩89,986 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,063 | ₩86,800 | ₩84,724 | ₩85,474 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,680 | ₩87,282 | ₩82,348 | ₩87,041 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,687 | ₩83,385 | ₩73,638 | ₩83,011 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,340 | ₩72,507 | ₩69,548 | ₩70,050 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,152 | ₩72,474 | ₩70,653 | ₩71,148 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,304 | ₩74,977 | ₩72,085 | ₩72,152 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,710 | ₩76,276 | ₩73,344 | ₩73,799 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,305 | ₩76,075 | ₩73,933 | ₩74,161 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,388 | ₩76,102 | ₩73,966 | ₩74,951 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,192 | ₩73,987 | ₩71,112 | ₩73,893 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩72,902 | ₩74,154 | ₩71,791 | ₩71,818 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,456 | ₩73,384 | ₩70,813 | ₩72,969 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩70,907 | ₩72,206 | ₩70,653 | ₩72,032 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,800 | ₩71,496 | ₩70,291 | ₩70,947 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,116 | ₩73,130 | ₩69,662 | ₩70,425 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,701 | ₩73,170 | ₩71,429 | ₩71,590 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,179 | ₩72,815 | ₩71,818 | ₩72,018 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,389 | ₩72,621 | ₩70,787 | ₩72,259 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,425 | ₩72,152 | ₩70,425 | ₩71,938 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,109 | ₩69,890 | ₩67,774 | ₩69,568 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,069 | ₩69,207 | ₩67,292 | ₩67,600 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,458 | ₩68,216 | ₩64,962 | ₩67,506 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,189 | ₩68,403 | ₩65,244 | ₩65,297 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,359 | ₩68,758 | ₩66,824 | ₩68,591 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,421 | ₩70,586 | ₩66,355 | ₩66,395 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,653 | ₩71,336 | ₩68,203 | ₩69,635 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,122 | ₩71,858 | ₩67,613 | ₩71,657 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,327 | ₩70,110 | ₩67,038 | ₩68,256 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩71,925 | ₩72,862 | ₩70,438 | ₩70,746 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,371 | ₩74,408 | ₩72,045 | ₩72,594 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,209 | ₩76,504 | ₩72,206 | ₩73,223 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,307 | ₩77,635 | ₩75,265 | ₩75,968 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,097 | ₩78,606 | ₩76,637 | ₩77,039 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,177 | ₩78,900 | ₩77,039 | ₩77,749 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩77,950 | ₩79,529 | ₩77,802 | ₩79,128 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,155 | ₩79,288 | ₩77,655 | ₩78,418 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,427 | ₩79,275 | ₩77,320 | ₩77,762 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,159 | ₩80,159 | ₩76,316 | ₩77,655 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩76,999 | ₩79,516 | ₩76,999 | ₩79,503 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,338 | ₩78,338 | ₩75,649 | ₩75,807 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,713 | ₩80,232 | ₩77,555 | ₩78,833 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,704 | ₩80,989 | ₩78,659 | ₩78,726 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩77,896 | ₩81,176 | ₩77,896 | ₩80,453 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,030 | ₩79,041 | ₩76,396 | ₩77,668 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,164 | ₩78,713 | ₩77,374 | ₩77,709 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,016 | ₩81,016 | ₩77,427 | ₩78,030 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,037 | ₩83,526 | ₩80,373 | ₩81,190 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,189 | ₩86,090 | ₩83,265 | ₩84,001 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,118 | ₩83,827 | ₩81,913 | ₩83,359 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩83,894 | ₩83,894 | ₩82,254 | ₩83,144 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,859 | ₩84,015 | ₩81,859 | ₩83,225 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,792 | ₩82,355 | ₩80,078 | ₩81,404 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,263 | ₩80,989 | ₩75,620 | ₩80,788 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,396 | ₩77,227 | ₩75,673 | ₩76,263 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,075 | ₩77,441 | ₩75,975 | ₩77,427 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩75,981 | ₩75,981 | ₩73,076 | ₩75,071 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,754 | ₩76,825 | ₩74,294 | ₩76,624 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,451 | ₩76,396 | ₩73,451 | ₩75,687 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,576 | ₩75,774 | ₩72,005 | ₩72,487 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,330 | ₩75,238 | ₩71,362 | ₩75,151 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,340 | ₩73,679 | ₩72,032 | ₩72,982 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,156 | ₩73,893 | ₩73,043 | ₩73,197 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,264 | ₩73,665 | ₩72,581 | ₩72,956 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,120 | ₩74,167 | ₩72,956 | ₩73,357 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,750 | ₩75,419 | ₩73,451 | ₩74,602 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,339 | ₩75,914 | ₩74,348 | ₩74,669 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,838 | ₩76,892 | ₩74,549 | ₩74,857 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,504 | ₩77,066 | ₩75,740 | ₩76,236 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,696 | ₩76,129 | ₩73,739 | ₩76,022 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,782 | ₩74,991 | ₩72,782 | ₩74,134 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,259 | ₩73,612 | ₩72,005 | ₩72,500 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩70,947 | ₩72,273 | ₩70,666 | ₩71,402 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,505 | ₩70,505 | ₩69,247 | ₩70,318 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,161 | ₩72,300 | ₩69,622 | ₩70,532 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,148 | ₩73,210 | ₩71,028 | ₩71,898 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,318 | ₩71,443 | ₩70,318 | ₩71,322 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩70,947 | ₩71,777 | ₩69,635 | ₩70,613 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,036 | ₩73,344 | ₩70,351 | ₩71,188 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩71,925 | ₩73,103 | ₩71,402 | ₩72,755 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩69,956 | ₩72,661 | ₩69,930 | ₩72,233 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩69,903 | ₩70,854 | ₩68,015 | ₩70,559 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,623 | ₩69,930 | ₩66,087 | ₩69,876 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,025 | ₩66,656 | ₩63,516 | ₩66,609 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩62,914 | ₩64,400 | ₩62,218 | ₩63,985 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,503 | ₩63,771 | ₩62,124 | ₩62,887 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,436 | ₩64,882 | ₩63,135 | ₩63,423 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,538 | ₩65,793 | ₩62,057 | ₩62,526 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,521 | ₩65,518 | ₩64,266 | ₩64,788 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,641 | ₩66,221 | ₩64,266 | ₩65,351 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩64,936 | ₩65,933 | ₩64,708 | ₩65,203 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,383 | ₩65,096 | ₩63,383 | ₩64,695 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩61,990 | ₩64,333 | ₩61,562 | ₩63,905 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,825 | ₩61,495 | ₩59,513 | ₩61,026 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,468 | ₩62,968 | ₩59,687 | ₩60,169 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,669 | ₩62,673 | ₩61,053 | ₩61,937 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,722 | ₩63,537 | ₩61,722 | ₩62,231 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,526 | ₩62,941 | ₩60,504 | ₩60,919 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,655 | ₩62,465 | ₩60,410 | ₩62,070 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,704 | ₩63,704 | ₩61,267 | ₩61,588 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩64,949 | ₩66,288 | ₩63,851 | ₩65,016 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,457 | ₩68,644 | ₩65,056 | ₩65,070 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,087 | ₩69,287 | ₩64,896 | ₩69,220 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,583 | ₩67,363 | ₩65,632 | ₩66,957 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,279 | ₩68,845 | ₩66,194 | ₩67,841 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,332 | ₩68,430 | ₩66,355 | ₩66,971 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,412 | ₩71,336 | ₩67,091 | ₩67,225 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,545 | ₩74,218 | ₩69,622 | ₩71,028 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩68,992 | ₩72,694 | ₩68,510 | ₩72,300 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩78,873 | ₩79,329 | ₩68,805 | ₩69,033 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,632 | ₩79,068 | ₩76,142 | ₩77,655 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,521 | ₩79,248 | ₩76,463 | ₩78,030 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩77,976 | ₩79,282 | ₩75,747 | ₩75,821 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,776 | ₩79,141 | ₩77,427 | ₩78,244 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,508 | ₩79,034 | ₩77,508 | ₩78,673 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,387 | ₩78,512 | ₩76,571 | ₩77,320 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,698 | ₩77,628 | ₩74,710 | ₩76,303 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩76,878 | ₩78,773 | ₩75,446 | ₩76,222 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,785 | ₩78,191 | ₩75,044 | ₩76,383 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,655 | ₩78,177 | ₩75,118 | ₩76,771 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,003 | ₩78,217 | ₩75,928 | ₩76,155 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,137 | ₩78,552 | ₩77,012 | ₩77,588 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,236 | ₩78,552 | ₩76,122 | ₩77,655 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,718 | ₩78,124 | ₩75,192 | ₩75,687 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,655 | ₩78,713 | ₩76,089 | ₩78,298 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,735 | ₩77,735 | ₩74,897 | ₩76,718 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,531 | ₩76,396 | ₩73,250 | ₩75,955 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,027 | ₩75,566 | ₩73,638 | ₩75,285 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,593 | ₩76,718 | ₩74,201 | ₩74,817 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,660 | ₩76,196 | ₩72,239 | ₩73,371 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,638 | ₩75,633 | ₩73,384 | ₩75,580 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,755 | ₩74,107 | ₩72,139 | ₩73,277 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,071 | ₩76,477 | ₩71,496 | ₩71,590 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,339 | ₩75,754 | ₩73,558 | ₩74,094 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,634 | ₩75,526 | ₩72,500 | ₩75,406 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,362 | ₩72,634 | ₩70,543 | ₩70,813 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,331 | ₩71,416 | ₩69,903 | ₩71,309 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,394 | ₩71,630 | ₩68,746 | ₩70,372 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,064 | ₩71,657 | ₩69,046 | ₩69,622 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,153 | ₩70,264 | ₩68,926 | ₩70,023 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,845 | ₩69,160 | ₩67,680 | ₩68,658 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,247 | ₩70,345 | ₩67,319 | ₩69,354 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,382 | ₩69,153 | ₩66,382 | ₩68,778 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,877 | ₩67,265 | ₩65,940 | ₩66,395 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,261 | ₩66,877 | ₩65,284 | ₩66,850 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,819 | ₩67,895 | ₩64,735 | ₩66,529 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,294 | ₩63,168 | ₩60,558 | ₩62,968 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,763 | ₩61,829 | ₩60,926 | ₩61,160 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,816 | ₩62,439 | ₩61,548 | ₩61,602 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,057 | ₩62,392 | ₩61,287 | ₩61,682 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,669 | ₩61,910 | ₩60,758 | ₩61,602 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,137 | ₩62,178 | ₩61,441 | ₩61,535 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩61,896 | ₩62,311 | ₩61,508 | ₩62,258 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,562 | ₩62,926 | ₩61,294 | ₩61,629 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,580 | ₩61,133 | ₩59,580 | ₩61,120 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,861 | ₩60,236 | ₩59,199 | ₩59,567 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,339 | ₩59,875 | ₩58,583 | ₩59,500 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,544 | ₩60,544 | ₩58,375 | ₩58,683 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩61,977 | ₩61,977 | ₩60,504 | ₩61,066 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,195 | ₩63,369 | ₩60,477 | ₩61,816 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,132 | ₩65,378 | ₩62,834 | ₩62,874 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,214 | ₩63,421 | ₩60,799 | ₩62,901 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,517 | ₩61,923 | ₩60,517 | ₩61,187 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,388 | ₩62,352 | ₩60,330 | ₩60,624 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,522 | ₩62,546 | ₩60,986 | ₩61,615 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩60,959 | ₩62,258 | ₩60,598 | ₩61,535 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,701 | ₩61,575 | ₩59,667 | ₩61,455 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,027 | ₩59,768 | ₩57,358 | ₩59,500 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩56,969 | ₩58,978 | ₩56,902 | ₩58,054 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,541 | ₩58,054 | ₩56,541 | ₩57,465 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,046 | ₩58,188 | ₩56,046 | ₩56,675 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,202 | ₩56,661 | ₩54,854 | ₩56,648 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,573 | ₩55,778 | ₩53,790 | ₩55,202 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,636 | ₩56,193 | ₩52,578 | ₩55,135 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,492 | ₩56,032 | ₩52,725 | ₩53,261 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,287 | ₩54,305 | ₩52,431 | ₩53,957 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,234 | ₩54,519 | ₩52,484 | ₩54,332 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,296 | ₩56,086 | ₩53,140 | ₩53,555 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,403 | ₩56,487 | ₩54,251 | ₩55,764 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,715 | ₩58,134 | ₩55,148 | ₩55,403 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,465 | ₩58,335 | ₩56,287 | ₩56,956 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,241 | ₩59,312 | ₩57,612 | ₩57,826 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩57,960 | ₩59,373 | ₩56,139 | ₩58,081 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,251 | ₩57,558 | ₩56,173 | ₩57,384 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,572 | ₩58,683 | ₩57,143 | ₩57,277 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,572 | ₩59,205 | ₩57,237 | ₩57,599 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,389 | ₩59,366 | ₩57,538 | ₩57,773 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,018 | ₩59,486 | ₩57,492 | ₩59,406 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,563 | ₩60,464 | ₩57,545 | ₩59,138 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,510 | ₩60,491 | ₩53,969 | ₩57,786 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,515 | ₩57,572 | ₩53,348 | ₩56,594 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,261 | ₩54,225 | ₩52,538 | ₩52,765 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,274 | ₩54,091 | ₩52,471 | ₩53,354 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,792 | ₩53,341 | ₩52,069 | ₩52,096 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,560 | ₩52,745 | ₩50,797 | ₩52,431 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,453 | ₩51,835 | ₩49,739 | ₩50,503 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,328 | ₩51,266 | ₩50,114 | ₩50,744 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,405 | ₩50,302 | ₩49,271 | ₩49,873 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,423 | ₩49,539 | ₩47,142 | ₩49,016 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,570 | ₩47,691 | ₩46,606 | ₩47,678 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,731 | ₩48,267 | ₩46,948 | ₩47,209 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,151 | ₩47,597 | ₩45,388 | ₩47,209 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,883 | ₩46,955 | ₩44,585 | ₩46,888 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,463 | ₩47,959 | ₩44,451 | ₩44,719 | -5.78% | 183.3만 |
|---|