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 | ₩85,283 | ₩85,900 | ₩84,777 | ₩85,069 | -0.25% | 25.8만 |
| 2026.10.08 | ₩85,592 | ₩85,592 | ₩84,103 | ₩84,787 | -0.94% | 65.9만 |
| 2026.10.07 | ₩85,672 | ₩86,879 | ₩83,392 | ₩84,626 | -1.22% | 43.3만 |
| 2026.10.06 | ₩86,960 | ₩86,960 | ₩84,545 | ₩86,061 | -1.03% | 38.1만 |
| 2026.10.05 | ₩84,170 | ₩88,153 | ₩84,170 | ₩86,839 | +3.17% | 55.3만 |
| 2026.10.02 | ₩83,432 | ₩86,477 | ₩83,399 | ₩85,082 | +1.98% | 49.4만 |
| 2026.10.01 | ₩83,137 | ₩83,741 | ₩81,713 | ₩83,405 | +0.32% | 110.3만 |
| 2026.09.30 | ₩84,465 | ₩84,690 | ₩82,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,446 |
| -1.21% |
| 77만 |
| 2026.09.29 | ₩84,961 | ₩85,793 | ₩83,821 | ₩85,457 | +0.58% | 68.9만 |
|---|
| 2026.09.28 | ₩86,785 | ₩87,255 | ₩85,239 | ₩86,155 | -0.73% | 55만 |
|---|
| 2026.09.25 | ₩86,919 | ₩87,684 | ₩85,806 | ₩86,235 | -0.79% | 79.5만 |
|---|
| 2026.09.24 | ₩89,186 | ₩89,709 | ₩86,919 | ₩87,442 | -1.95% | 46.1만 |
|---|
| 2026.09.23 | ₩89,441 | ₩89,736 | ₩88,207 | ₩88,555 | -0.99% | 38.9만 |
|---|
| 2026.09.22 | ₩89,695 | ₩91,707 | ₩88,421 | ₩88,958 | -0.82% | 90만 |
|---|
| 2026.09.21 | ₩89,441 | ₩91,171 | ₩88,079 | ₩90,460 | +1.14% | 66.1만 |
|---|
| 2026.09.18 | ₩90,004 | ₩90,272 | ₩88,576 | ₩89,427 | -0.64% | 293.7만 |
|---|
| 2026.09.17 | ₩90,902 | ₩91,949 | ₩90,044 | ₩90,205 | -0.77% | 66.7만 |
|---|
| 2026.09.16 | ₩93,169 | ₩93,169 | ₩89,360 | ₩90,125 | -3.27% | 66.1만 |
|---|
| 2026.09.15 | ₩90,567 | ₩94,296 | ₩90,406 | ₩93,679 | +3.44% | 86.9만 |
|---|
| 2026.09.14 | ₩92,633 | ₩92,767 | ₩89,353 | ₩89,910 | -2.94% | 67.1만 |
|---|
| 2026.09.11 | ₩92,351 | ₩94,187 | ₩91,399 | ₩93,263 | +0.99% | 61.9만 |
|---|
| 2026.09.10 | ₩94,483 | ₩94,483 | ₩91,063 | ₩91,734 | -2.91% | 49.6만 |
|---|
| 2026.09.09 | ₩94,148 | ₩95,261 | ₩92,954 | ₩93,638 | -0.54% | 53.2만 |
|---|
| 2026.09.08 | ₩95,288 | ₩95,744 | ₩93,182 | ₩93,236 | -2.15% | 44.7만 |
|---|
| 2026.09.04 | ₩95,596 | ₩96,187 | ₩93,370 | ₩94,094 | -1.57% | 54.8만 |
|---|
| 2026.09.03 | ₩96,736 | ₩97,172 | ₩95,449 | ₩96,079 | -0.68% | 102만 |
|---|
| 2026.09.02 | ₩93,384 | ₩97,434 | ₩92,056 | ₩96,750 | +3.60% | 71.4만 |
|---|
| 2026.09.01 | ₩94,711 | ₩95,845 | ₩92,820 | ₩94,805 | +0.10% | 111.3만 |
|---|
| 2026.08.31 | ₩94,349 | ₩96,777 | ₩92,767 | ₩94,309 | -0.04% | 92.6만 |
|---|
| 2026.08.28 | ₩91,828 | ₩93,679 | ₩91,137 | ₩93,410 | +1.72% | 125.7만 |
|---|
| 2026.08.27 | ₩88,797 | ₩93,055 | ₩88,797 | ₩91,908 | +3.50% | 50.1만 |
|---|
| 2026.08.26 | ₩89,186 | ₩90,487 | ₩88,113 | ₩89,105 | -0.09% | 42.7만 |
|---|
| 2026.08.25 | ₩91,023 | ₩91,493 | ₩89,749 | ₩90,084 | -1.03% | 35.9만 |
|---|
| 2026.08.24 | ₩94,289 | ₩94,289 | ₩90,299 | ₩91,265 | -3.21% | 47.5만 |
|---|
| 2026.08.21 | ₩93,102 | ₩94,054 | ₩91,399 | ₩93,115 | +0.01% | 55.5만 |
|---|
| 2026.08.20 | ₩97,179 | ₩97,521 | ₩92,244 | ₩92,337 | -4.98% | 97.1만 |
|---|
| 2026.08.19 | ₩98,869 | ₩99,338 | ₩97,555 | ₩98,882 | +0.01% | 43.2만 |
|---|
| 2026.08.18 | ₩98,507 | ₩98,802 | ₩96,978 | ₩98,078 | -0.44% | 52.1만 |
|---|
| 2026.08.17 | ₩98,547 | ₩99,218 | ₩97,541 | ₩98,507 | -0.04% | 44.6만 |
|---|
| 2026.08.14 | ₩97,166 | ₩99,298 | ₩97,166 | ₩98,279 | +1.15% | 42.8만 |
|---|
| 2026.08.13 | ₩96,066 | ₩97,729 | ₩95,965 | ₩96,616 | +0.57% | 90.8만 |
|---|
| 2026.08.12 | ₩96,696 | ₩97,729 | ₩95,784 | ₩97,099 | +0.42% | 105.5만 |
|---|
| 2026.08.11 | ₩94,577 | ₩97,487 | ₩94,577 | ₩96,616 | +2.16% | 96.4만 |
|---|
| 2026.08.10 | ₩91,238 | ₩95,342 | ₩91,238 | ₩95,315 | +4.47% | 82.2만 |
|---|
| 2026.08.07 | ₩90,782 | ₩92,042 | ₩90,426 | ₩91,063 | +0.31% | 65.6만 |
|---|
| 2026.08.06 | ₩89,159 | ₩92,413 | ₩89,060 | ₩91,922 | +3.10% | 107.3만 |
|---|
| 2026.08.05 | ₩91,198 | ₩91,198 | ₩87,433 | ₩88,395 | -3.07% | 86.2만 |
|---|
| 2026.08.04 | ₩85,927 | ₩90,500 | ₩85,820 | ₩90,138 | +4.90% | 118.1만 |
|---|
| 2026.08.03 | ₩86,208 | ₩86,946 | ₩84,867 | ₩85,618 | -0.68% | 89.7만 |
|---|
| 2026.07.31 | ₩83,821 | ₩87,429 | ₩82,487 | ₩87,188 | +4.02% | 142.8만 |
|---|
| 2026.07.30 | ₩75,815 | ₩83,526 | ₩73,763 | ₩83,151 | +9.68% | 168.3만 |
|---|
| 2026.07.29 | ₩72,462 | ₩72,629 | ₩69,666 | ₩70,168 | -3.16% | 73.1만 |
|---|
| 2026.07.28 | ₩72,274 | ₩72,596 | ₩70,772 | ₩71,268 | -1.39% | 75.6만 |
|---|
| 2026.07.27 | ₩73,427 | ₩75,104 | ₩72,207 | ₩72,274 | -1.57% | 63.6만 |
|---|
| 2026.07.24 | ₩74,836 | ₩76,405 | ₩73,468 | ₩73,924 | -1.22% | 77.1만 |
|---|
| 2026.07.23 | ₩75,432 | ₩76,204 | ₩74,058 | ₩74,286 | -1.52% | 35.1만 |
|---|
| 2026.07.22 | ₩74,514 | ₩76,230 | ₩74,091 | ₩75,077 | +0.76% | 51.9만 |
|---|
| 2026.07.21 | ₩72,314 | ₩74,111 | ₩71,232 | ₩74,018 | +2.36% | 65.6만 |
|---|
| 2026.07.20 | ₩73,025 | ₩74,279 | ₩71,912 | ₩71,939 | -1.49% | 46.4만 |
|---|
| 2026.07.17 | ₩71,577 | ₩73,508 | ₩70,933 | ₩73,092 | +2.12% | 92.3만 |
|---|
| 2026.07.16 | ₩71,027 | ₩72,328 | ₩70,772 | ₩72,153 | +1.59% | 98.5만 |
|---|
| 2026.07.15 | ₩70,919 | ₩71,617 | ₩70,410 | ₩71,067 | +0.21% | 100.9만 |
|---|
| 2026.07.14 | ₩73,240 | ₩73,253 | ₩69,780 | ₩70,544 | -3.68% | 101.3만 |
|---|
| 2026.07.13 | ₩72,824 | ₩73,293 | ₩71,550 | ₩71,711 | -1.53% | 87.5만 |
|---|
| 2026.07.10 | ₩72,301 | ₩72,938 | ₩71,939 | ₩72,140 | -0.22% | 71.9만 |
|---|
| 2026.07.09 | ₩71,510 | ₩72,743 | ₩70,906 | ₩72,381 | +1.22% | 73.4만 |
|---|
| 2026.07.08 | ₩70,544 | ₩72,274 | ₩70,544 | ₩72,059 | +2.15% | 65.7만 |
|---|
| 2026.07.07 | ₩68,224 | ₩70,008 | ₩67,889 | ₩69,686 | +2.14% | 65.5만 |
|---|
| 2026.07.06 | ₩68,184 | ₩69,324 | ₩67,406 | ₩67,714 | -0.69% | 55.9만 |
|---|
| 2026.07.02 | ₩65,568 | ₩68,331 | ₩65,072 | ₩67,620 | +3.13% | 77.9만 |
|---|
| 2026.07.01 | ₩68,304 | ₩68,519 | ₩65,354 | ₩65,407 | -4.24% | 67.5만 |
|---|
| 2026.06.30 | ₩67,473 | ₩68,874 | ₩66,936 | ₩68,707 | +1.83% | 84.1만 |
|---|
| 2026.06.29 | ₩69,538 | ₩70,705 | ₩66,467 | ₩66,507 | -4.36% | 76.9만 |
|---|
| 2026.06.26 | ₩70,772 | ₩71,456 | ₩68,318 | ₩69,753 | -1.44% | 247.6만 |
|---|
| 2026.06.25 | ₩68,237 | ₩71,979 | ₩67,728 | ₩71,778 | +5.19% | 107.3만 |
|---|
| 2026.06.24 | ₩69,444 | ₩70,229 | ₩67,151 | ₩68,371 | -1.54% | 97.6만 |
|---|
| 2026.06.23 | ₩72,046 | ₩72,985 | ₩70,557 | ₩70,866 | -1.64% | 91.6만 |
|---|
| 2026.06.22 | ₩73,494 | ₩74,534 | ₩72,167 | ₩72,717 | -1.06% | 58.3만 |
|---|
| 2026.06.18 | ₩76,338 | ₩76,633 | ₩72,328 | ₩73,347 | -3.92% | 200.6만 |
|---|
| 2026.06.17 | ₩77,437 | ₩77,766 | ₩75,392 | ₩76,096 | -1.73% | 58.6만 |
|---|
| 2026.06.16 | ₩78,229 | ₩78,738 | ₩76,767 | ₩77,169 | -1.35% | 46.7만 |
|---|
| 2026.06.15 | ₩78,309 | ₩79,033 | ₩77,169 | ₩77,880 | -0.55% | 39.6만 |
|---|
| 2026.06.12 | ₩78,081 | ₩79,664 | ₩77,934 | ₩79,261 | +1.51% | 52.4만 |
|---|
| 2026.06.11 | ₩79,288 | ₩79,422 | ₩77,786 | ₩78,551 | -0.93% | 36.5만 |
|---|
| 2026.06.10 | ₩77,558 | ₩79,409 | ₩77,451 | ₩77,893 | +0.43% | 53.4만 |
|---|
| 2026.06.09 | ₩80,294 | ₩80,294 | ₩76,445 | ₩77,786 | -3.12% | 51.4만 |
|---|
| 2026.06.08 | ₩77,129 | ₩79,650 | ₩77,129 | ₩79,637 | +3.25% | 69.6만 |
|---|
| 2026.06.05 | ₩78,470 | ₩78,470 | ₩75,777 | ₩75,935 | -3.23% | 63.9만 |
|---|
| 2026.06.04 | ₩78,846 | ₩80,368 | ₩77,686 | ₩78,966 | +0.15% | 75.3만 |
|---|
| 2026.06.03 | ₩79,838 | ₩81,126 | ₩78,792 | ₩78,859 | -1.23% | 97.3만 |
|---|
| 2026.06.02 | ₩78,028 | ₩81,313 | ₩78,028 | ₩80,589 | +3.28% | 69.6만 |
|---|
| 2026.06.01 | ₩78,162 | ₩79,174 | ₩76,525 | ₩77,800 | -0.46% | 55.8만 |
|---|
| 2026.05.29 | ₩78,296 | ₩78,846 | ₩77,504 | ₩77,840 | -0.58% | 62.8만 |
|---|
| 2026.05.28 | ₩81,152 | ₩81,152 | ₩77,558 | ₩78,162 | -3.69% | 74.5만 |
|---|
| 2026.05.27 | ₩83,178 | ₩83,667 | ₩80,509 | ₩81,327 | -2.23% | 75.8만 |
|---|
| 2026.05.26 | ₩84,331 | ₩86,235 | ₩83,405 | ₩84,143 | -0.22% | 60.4만 |
|---|
| 2026.05.22 | ₩83,258 | ₩83,969 | ₩82,051 | ₩83,499 | +0.29% | 80.8만 |
|---|
| 2026.05.21 | ₩84,036 | ₩84,036 | ₩82,393 | ₩83,285 | -0.89% | 66.3만 |
|---|
| 2026.05.20 | ₩81,997 | ₩84,157 | ₩81,997 | ₩83,365 | +1.67% | 98.8만 |
|---|
| 2026.05.19 | ₩81,930 | ₩82,494 | ₩80,214 | ₩81,541 | -0.47% | 126.7만 |
|---|
| 2026.05.18 | ₩76,391 | ₩81,126 | ₩75,748 | ₩80,924 | +5.93% | 70.2만 |
|---|
| 2026.05.15 | ₩76,525 | ₩77,357 | ₩75,801 | ₩76,391 | -0.18% | 92.9만 |
|---|
| 2026.05.14 | ₩76,204 | ₩77,572 | ₩76,103 | ₩77,558 | +1.78% | 72.3만 |
|---|
| 2026.05.13 | ₩76,110 | ₩76,110 | ₩73,199 | ₩75,198 | -1.20% | 91만 |
|---|
| 2026.05.12 | ₩75,882 | ₩76,955 | ₩74,420 | ₩76,753 | +1.15% | 59만 |
|---|
| 2026.05.11 | ₩73,575 | ₩76,525 | ₩73,575 | ₩75,815 | +3.04% | 71.5만 |
|---|
| 2026.05.08 | ₩74,701 | ₩75,902 | ₩72,127 | ₩72,609 | -2.80% | 105.4만 |
|---|
| 2026.05.07 | ₩73,454 | ₩75,365 | ₩71,483 | ₩75,278 | +2.48% | 93.6만 |
|---|
| 2026.05.06 | ₩72,462 | ₩73,803 | ₩72,153 | ₩73,106 | +0.89% | 48.6만 |
|---|
| 2026.05.05 | ₩73,280 | ₩74,018 | ₩73,166 | ₩73,320 | +0.05% | 52.2만 |
|---|
| 2026.05.04 | ₩73,387 | ₩73,790 | ₩72,703 | ₩73,079 | -0.42% | 47.2만 |
|---|
| 2026.05.01 | ₩74,246 | ₩74,292 | ₩73,079 | ₩73,481 | -1.03% | 49.6만 |
|---|
| 2026.04.30 | ₩74,876 | ₩75,546 | ₩73,575 | ₩74,728 | -0.20% | 76.4만 |
|---|
| 2026.04.29 | ₩75,466 | ₩76,043 | ₩74,474 | ₩74,795 | -0.89% | 58.6만 |
|---|
| 2026.04.28 | ₩76,968 | ₩77,022 | ₩74,675 | ₩74,983 | -2.58% | 52.5만 |
|---|
| 2026.04.27 | ₩76,633 | ₩77,196 | ₩75,868 | ₩76,365 | -0.35% | 69.6만 |
|---|
| 2026.04.24 | ₩74,822 | ₩76,257 | ₩73,863 | ₩76,150 | +1.77% | 77.7만 |
|---|
| 2026.04.23 | ₩72,904 | ₩75,117 | ₩72,904 | ₩74,259 | +1.86% | 56.1만 |
|---|
| 2026.04.22 | ₩72,381 | ₩73,736 | ₩72,127 | ₩72,623 | +0.33% | 60.7만 |
|---|
| 2026.04.21 | ₩71,067 | ₩72,395 | ₩70,785 | ₩71,523 | +0.64% | 82.2만 |
|---|
| 2026.04.20 | ₩70,624 | ₩70,624 | ₩69,364 | ₩70,437 | -0.27% | 70.3만 |
|---|
| 2026.04.17 | ₩71,282 | ₩72,422 | ₩69,739 | ₩70,651 | -0.88% | 108.7만 |
|---|
| 2026.04.16 | ₩71,268 | ₩73,334 | ₩71,147 | ₩72,019 | +1.05% | 93.1만 |
|---|
| 2026.04.15 | ₩70,437 | ₩71,563 | ₩70,437 | ₩71,443 | +1.43% | 95.7만 |
|---|
| 2026.04.14 | ₩71,067 | ₩71,899 | ₩69,753 | ₩70,732 | -0.47% | 88.2만 |
|---|
| 2026.04.13 | ₩73,159 | ₩73,468 | ₩70,470 | ₩71,308 | -2.53% | 113.9만 |
|---|
| 2026.04.10 | ₩72,046 | ₩73,226 | ₩71,523 | ₩72,878 | +1.15% | 71.7만 |
|---|
| 2026.04.09 | ₩70,075 | ₩72,784 | ₩70,048 | ₩72,355 | +3.25% | 178.6만 |
|---|
| 2026.04.08 | ₩70,021 | ₩70,973 | ₩68,130 | ₩70,678 | +0.94% | 127.9만 |
|---|
| 2026.04.07 | ₩66,735 | ₩70,048 | ₩66,199 | ₩69,994 | +4.88% | 115.9만 |
|---|
| 2026.04.06 | ₩64,133 | ₩66,769 | ₩63,624 | ₩66,722 | +4.04% | 72.1만 |
|---|
| 2026.04.02 | ₩63,020 | ₩64,509 | ₩62,323 | ₩64,093 | +1.70% | 87.6만 |
|---|
| 2026.04.01 | ₩63,610 | ₩63,878 | ₩62,229 | ₩62,993 | -0.97% | 63.2만 |
|---|
| 2026.03.31 | ₩63,543 | ₩64,992 | ₩63,241 | ₩63,530 | -0.02% | 96.5만 |
|---|
| 2026.03.30 | ₩65,649 | ₩65,904 | ₩62,162 | ₩62,631 | -4.60% | 91.6만 |
|---|
| 2026.03.27 | ₩64,630 | ₩65,629 | ₩64,375 | ₩64,898 | +0.42% | 85.1만 |
|---|
| 2026.03.26 | ₩64,750 | ₩66,333 | ₩64,375 | ₩65,461 | +1.10% | 92.4만 |
|---|
| 2026.03.25 | ₩65,045 | ₩66,044 | ₩64,817 | ₩65,314 | +0.41% | 57.4만 |
|---|
| 2026.03.24 | ₩63,490 | ₩65,206 | ₩63,490 | ₩64,804 | +2.07% | 77.1만 |
|---|
| 2026.03.23 | ₩62,095 | ₩64,442 | ₩61,666 | ₩64,013 | +3.09% | 96.3만 |
|---|
| 2026.03.20 | ₩60,928 | ₩61,599 | ₩59,614 | ₩61,129 | +0.33% | 169.8만 |
|---|
| 2026.03.19 | ₩61,572 | ₩63,074 | ₩59,788 | ₩60,271 | -2.11% | 151.3만 |
|---|
| 2026.03.18 | ₩61,773 | ₩62,779 | ₩61,156 | ₩62,041 | +0.43% | 90.9만 |
|---|
| 2026.03.17 | ₩61,827 | ₩63,644 | ₩61,827 | ₩62,336 | +0.82% | 72.4만 |
|---|
| 2026.03.16 | ₩62,631 | ₩63,047 | ₩60,606 | ₩61,022 | -2.57% | 87.5만 |
|---|
| 2026.03.13 | ₩61,759 | ₩62,571 | ₩60,512 | ₩62,175 | +0.67% | 120.7만 |
|---|
| 2026.03.12 | ₩63,811 | ₩63,811 | ₩61,371 | ₩61,692 | -3.32% | 121.3만 |
|---|
| 2026.03.11 | ₩65,059 | ₩66,400 | ₩63,959 | ₩65,126 | +0.10% | 120만 |
|---|
| 2026.03.10 | ₩68,572 | ₩68,760 | ₩65,166 | ₩65,179 | -4.95% | 220만 |
|---|
| 2026.03.09 | ₩66,199 | ₩69,404 | ₩65,005 | ₩69,337 | +4.74% | 161.9만 |
|---|
| 2026.03.06 | ₩66,695 | ₩67,477 | ₩65,743 | ₩67,070 | +0.56% | 127.4만 |
|---|
| 2026.03.05 | ₩67,392 | ₩68,961 | ₩66,306 | ₩67,956 | +0.84% | 126.7만 |
|---|
| 2026.03.04 | ₩67,446 | ₩68,546 | ₩66,467 | ₩67,084 | -0.54% | 148.3만 |
|---|
| 2026.03.03 | ₩70,531 | ₩71,456 | ₩67,205 | ₩67,339 | -4.53% | 161.7만 |
|---|
| 2026.03.02 | ₩73,669 | ₩74,343 | ₩69,739 | ₩71,147 | -3.42% | 152만 |
|---|
| 2026.02.27 | ₩69,109 | ₩72,817 | ₩68,626 | ₩72,422 | +4.79% | 171만 |
|---|
| 2026.02.26 | ₩79,007 | ₩79,463 | ₩68,921 | ₩69,149 | -12.48% | 216.1만 |
|---|
| 2026.02.25 | ₩78,765 | ₩79,201 | ₩76,271 | ₩77,786 | -1.24% | 101만 |
|---|
| 2026.02.24 | ₩77,652 | ₩79,382 | ₩76,593 | ₩78,162 | +0.66% | 121.4만 |
|---|
| 2026.02.23 | ₩78,108 | ₩79,416 | ₩75,875 | ₩75,949 | -2.76% | 101만 |
|---|
| 2026.02.20 | ₩77,907 | ₩79,275 | ₩77,558 | ₩78,376 | +0.60% | 106.7만 |
|---|
| 2026.02.19 | ₩77,639 | ₩79,167 | ₩77,639 | ₩78,805 | +1.50% | 167.1만 |
|---|
| 2026.02.18 | ₩77,518 | ₩78,644 | ₩76,700 | ₩77,451 | -0.09% | 78만 |
|---|
| 2026.02.17 | ₩76,827 | ₩77,759 | ₩74,836 | ₩76,432 | -0.51% | 71.9만 |
|---|
| 2026.02.13 | ₩77,008 | ₩78,906 | ₩75,573 | ₩76,351 | -0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩76,914 | ₩78,323 | ₩75,171 | ₩76,512 | -0.52% | 108.7만 |
|---|
| 2026.02.11 | ₩77,786 | ₩78,309 | ₩75,245 | ₩76,901 | -1.14% | 135.2만 |
|---|
| 2026.02.10 | ₩78,135 | ₩78,349 | ₩76,056 | ₩76,284 | -2.37% | 62.3만 |
|---|
| 2026.02.09 | ₩78,269 | ₩78,685 | ₩77,142 | ₩77,719 | -0.70% | 56.7만 |
|---|
| 2026.02.06 | ₩76,365 | ₩78,685 | ₩76,251 | ₩77,786 | +1.86% | 123.7만 |
|---|
| 2026.02.05 | ₩76,847 | ₩78,256 | ₩75,318 | ₩75,815 | -1.34% | 70.3만 |
|---|
| 2026.02.04 | ₩77,786 | ₩78,846 | ₩76,217 | ₩78,430 | +0.83% | 79.3만 |
|---|
| 2026.02.03 | ₩77,867 | ₩77,867 | ₩75,023 | ₩76,847 | -1.31% | 130.1만 |
|---|
| 2026.02.02 | ₩73,655 | ₩76,525 | ₩73,374 | ₩76,083 | +3.30% | 99.8만 |
|---|
| 2026.01.30 | ₩74,152 | ₩75,694 | ₩73,763 | ₩75,412 | +1.70% | 72.8만 |
|---|
| 2026.01.29 | ₩75,721 | ₩76,847 | ₩74,326 | ₩74,943 | -1.03% | 101.4만 |
|---|
| 2026.01.28 | ₩75,788 | ₩76,324 | ₩72,361 | ₩73,494 | -3.03% | 100.9만 |
|---|
| 2026.01.27 | ₩73,763 | ₩75,761 | ₩73,508 | ₩75,707 | +2.64% | 127.6만 |
|---|
| 2026.01.26 | ₩72,878 | ₩74,232 | ₩72,261 | ₩73,401 | +0.72% | 106.2만 |
|---|
| 2026.01.23 | ₩75,198 | ₩76,606 | ₩71,617 | ₩71,711 | -4.64% | 115.5만 |
|---|
| 2026.01.22 | ₩75,466 | ₩75,882 | ₩73,682 | ₩74,219 | -1.65% | 92.4만 |
|---|
| 2026.01.21 | ₩72,757 | ₩75,654 | ₩72,623 | ₩75,533 | +3.82% | 92.4만 |
|---|
| 2026.01.20 | ₩71,483 | ₩72,757 | ₩70,662 | ₩70,933 | -0.77% | 70.4만 |
|---|
| 2026.01.16 | ₩70,450 | ₩71,536 | ₩70,021 | ₩71,429 | +1.39% | 52.1만 |
|---|
| 2026.01.15 | ₩69,511 | ₩71,751 | ₩68,862 | ₩70,490 | +1.41% | 56만 |
|---|
| 2026.01.14 | ₩70,182 | ₩71,778 | ₩69,163 | ₩69,739 | -0.63% | 65.5만 |
|---|
| 2026.01.13 | ₩69,270 | ₩70,383 | ₩69,042 | ₩70,142 | +1.26% | 70.8만 |
|---|
| 2026.01.12 | ₩68,961 | ₩69,277 | ₩67,795 | ₩68,774 | -0.27% | 64만 |
|---|
| 2026.01.09 | ₩69,364 | ₩70,463 | ₩67,433 | ₩69,471 | +0.15% | 101만 |
|---|
| 2026.01.08 | ₩66,494 | ₩69,270 | ₩66,494 | ₩68,894 | +3.61% | 127.3만 |
|---|
| 2026.01.07 | ₩66,990 | ₩67,379 | ₩66,051 | ₩66,507 | -0.72% | 102.6만 |
|---|
| 2026.01.06 | ₩66,373 | ₩66,990 | ₩65,394 | ₩66,963 | +0.89% | 109.9만 |
|---|
| 2026.01.05 | ₩65,930 | ₩68,009 | ₩64,844 | ₩66,641 | +1.08% | 132.1만 |
|---|
| 2026.01.02 | ₩61,397 | ₩63,275 | ₩60,660 | ₩63,074 | +2.73% | 42.5만 |
|---|
| 2025.12.31 | ₩61,867 | ₩61,934 | ₩61,029 | ₩61,263 | -0.98% | 41.7만 |
|---|
| 2025.12.30 | ₩61,920 | ₩62,544 | ₩61,652 | ₩61,706 | -0.35% | 34.8만 |
|---|
| 2025.12.29 | ₩62,162 | ₩62,497 | ₩61,391 | ₩61,786 | -0.60% | 26.2만 |
|---|
| 2025.12.26 | ₩61,773 | ₩62,014 | ₩60,861 | ₩61,706 | -0.11% | 30.6만 |
|---|
| 2025.12.24 | ₩62,242 | ₩62,283 | ₩61,545 | ₩61,639 | -0.97% | 27.4만 |
|---|
| 2025.12.23 | ₩62,001 | ₩62,417 | ₩61,612 | ₩62,363 | +0.58% | 38.9만 |
|---|
| 2025.12.22 | ₩61,666 | ₩63,032 | ₩61,397 | ₩61,733 | +0.11% | 52.9만 |
|---|
| 2025.12.19 | ₩59,681 | ₩61,236 | ₩59,681 | ₩61,223 | +2.58% | 231.4만 |
|---|
| 2025.12.18 | ₩59,962 | ₩60,338 | ₩59,299 | ₩59,667 | -0.49% | 71만 |
|---|
| 2025.12.17 | ₩59,439 | ₩59,976 | ₩58,682 | ₩59,600 | +0.27% | 53.3만 |
|---|
| 2025.12.16 | ₩60,646 | ₩60,646 | ₩58,474 | ₩58,782 | -3.07% | 70.6만 |
|---|
| 2025.12.15 | ₩62,081 | ₩62,081 | ₩60,606 | ₩61,169 | -1.47% | 53.5만 |
|---|
| 2025.12.12 | ₩63,302 | ₩63,476 | ₩60,579 | ₩61,920 | -2.18% | 78만 |
|---|
| 2025.12.11 | ₩64,241 | ₩65,488 | ₩62,940 | ₩62,980 | -1.96% | 115.8만 |
|---|
| 2025.12.10 | ₩61,317 | ₩63,528 | ₩60,901 | ₩63,007 | +2.76% | 82만 |
|---|
| 2025.12.09 | ₩60,620 | ₩62,028 | ₩60,620 | ₩61,290 | +1.11% | 35.4만 |
|---|
| 2025.12.08 | ₩61,491 | ₩62,457 | ₩60,432 | ₩60,727 | -1.24% | 40.5만 |
|---|
| 2025.12.05 | ₩61,625 | ₩62,651 | ₩61,089 | ₩61,719 | +0.15% | 43.7만 |
|---|
| 2025.12.04 | ₩61,062 | ₩62,363 | ₩60,700 | ₩61,639 | +0.94% | 47.2만 |
|---|
| 2025.12.03 | ₩59,801 | ₩61,679 | ₩59,768 | ₩61,558 | +2.94% | 68.8만 |
|---|
| 2025.12.02 | ₩58,125 | ₩59,868 | ₩57,454 | ₩59,600 | +2.54% | 85.3만 |
|---|
| 2025.12.01 | ₩57,066 | ₩59,077 | ₩56,998 | ₩58,152 | +1.90% | 37.3만 |
|---|
| 2025.11.28 | ₩56,636 | ₩58,152 | ₩56,636 | ₩57,562 | +1.63% | 24.2만 |
|---|
| 2025.11.26 | ₩56,140 | ₩58,286 | ₩56,140 | ₩56,770 | +1.12% | 77.4만 |
|---|
| 2025.11.25 | ₩55,295 | ₩56,757 | ₩54,947 | ₩56,744 | +2.62% | 51.5만 |
|---|
| 2025.11.24 | ₩54,665 | ₩55,872 | ₩53,880 | ₩55,295 | +1.15% | 39만 |
|---|
| 2025.11.21 | ₩53,726 | ₩56,288 | ₩52,667 | ₩55,228 | +2.80% | 81.1만 |
|---|
| 2025.11.20 | ₩54,584 | ₩56,127 | ₩52,814 | ₩53,351 | -2.26% | 49만 |
|---|
| 2025.11.19 | ₩53,377 | ₩54,397 | ₩52,519 | ₩54,048 | +1.26% | 43.9만 |
|---|
| 2025.11.18 | ₩53,324 | ₩54,611 | ₩52,573 | ₩54,423 | +2.06% | 68.4만 |
|---|
| 2025.11.17 | ₩55,389 | ₩56,180 | ₩53,230 | ₩53,646 | -3.15% | 57.8만 |
|---|
| 2025.11.14 | ₩55,496 | ₩56,583 | ₩54,343 | ₩55,858 | +0.65% | 72.5만 |
|---|
| 2025.11.13 | ₩56,811 | ₩58,232 | ₩55,242 | ₩55,496 | -2.31% | 62.3만 |
|---|
| 2025.11.12 | ₩57,562 | ₩58,433 | ₩56,382 | ₩57,052 | -0.89% | 59.3만 |
|---|
| 2025.11.11 | ₩58,340 | ₩59,413 | ₩57,709 | ₩57,924 | -0.71% | 54.8만 |
|---|
| 2025.11.10 | ₩58,058 | ₩59,473 | ₩56,234 | ₩58,179 | +0.21% | 69.8만 |
|---|
| 2025.11.07 | ₩57,347 | ₩57,656 | ₩56,268 | ₩57,481 | +0.23% | 74.8만 |
|---|
| 2025.11.06 | ₩57,669 | ₩58,782 | ₩57,240 | ₩57,374 | -0.51% | 54.7만 |
|---|
| 2025.11.05 | ₩57,669 | ₩59,305 | ₩57,334 | ₩57,696 | +0.05% | 52.1만 |
|---|
| 2025.11.04 | ₩58,487 | ₩59,466 | ₩57,635 | ₩57,870 | -1.05% | 47.9만 |
|---|
| 2025.11.03 | ₩59,117 | ₩59,587 | ₩57,589 | ₩59,506 | +0.66% | 63.5만 |
|---|
| 2025.10.31 | ₩58,661 | ₩60,566 | ₩57,642 | ₩59,238 | +0.98% | 162.1만 |
|---|
| 2025.10.30 | ₩55,604 | ₩60,593 | ₩54,060 | ₩57,884 | +4.10% | 153.6만 |
|---|
| 2025.10.29 | ₩53,605 | ₩57,669 | ₩53,438 | ₩56,690 | +5.75% | 135.3만 |
|---|
| 2025.10.28 | ₩53,351 | ₩54,316 | ₩52,626 | ₩52,854 | -0.93% | 65.8만 |
|---|
| 2025.10.27 | ₩53,364 | ₩54,182 | ₩52,559 | ₩53,444 | +0.15% | 56.3만 |
|---|
| 2025.10.24 | ₩52,881 | ₩53,431 | ₩52,157 | ₩52,184 | -1.32% | 54만 |
|---|
| 2025.10.23 | ₩51,647 | ₩52,834 | ₩50,883 | ₩52,519 | +1.69% | 65.7만 |
|---|
| 2025.10.22 | ₩51,540 | ₩51,922 | ₩49,823 | ₩50,588 | -1.85% | 73.7만 |
|---|
| 2025.10.21 | ₩50,413 | ₩51,352 | ₩50,199 | ₩50,829 | +0.82% | 70.1만 |
|---|
| 2025.10.20 | ₩49,488 | ₩50,387 | ₩49,354 | ₩49,957 | +0.95% | 50.3만 |
|---|
| 2025.10.17 | ₩47,503 | ₩49,622 | ₩47,222 | ₩49,099 | +3.36% | 89.3만 |
|---|
| 2025.10.16 | ₩47,651 | ₩47,771 | ₩46,685 | ₩47,758 | +0.23% | 77만 |
|---|
| 2025.10.15 | ₩47,812 | ₩48,348 | ₩47,027 | ₩47,289 | -1.09% | 55.8만 |
|---|
| 2025.10.14 | ₩46,229 | ₩47,678 | ₩45,465 | ₩47,289 | +2.29% | 52.9만 |
|---|
| 2025.10.13 | ₩45,961 | ₩47,034 | ₩44,660 | ₩46,967 | +2.19% | 86.3만 |
|---|
| 2025.10.10 | ₩47,543 | ₩48,040 | ₩44,526 | ₩44,794 | -5.78% | 183.3만 |
|---|