Cactus Inc (WHD)

WHD
🏛️ 미국 →
40.08
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 39.23 40.27 39.22 40.08 0.5M
2025-09-30 39.63 39.80 38.60 39.47 0.6M
2025-09-29 41.26 41.40 39.87 40.16 0.4M
2025-09-26 41.14 42.05 41.09 41.54 0.5M
2025-09-25 40.25 41.25 39.99 40.81 0.8M
2025-09-24 41.23 41.57 40.33 40.34 0.5M
2025-09-23 39.50 41.25 39.46 40.61 0.9M
2025-09-22 39.08 39.69 39.01 39.05 0.7M
2025-09-19 41.03 41.07 39.33 39.48 1.6M
2025-09-18 40.74 41.41 40.09 41.22 0.7M
2025-09-17 40.28 41.59 39.86 40.24 0.5M
2025-09-16 40.03 40.59 39.69 40.46 0.5M
2025-09-15 40.28 40.81 39.81 39.83 0.7M
2025-09-12 41.57 42.00 39.95 39.96 0.6M
2025-09-11 40.94 41.88 40.94 41.72 0.7M
2025-09-10 40.65 41.92 40.41 41.43 0.7M
2025-09-09 42.13 42.83 40.86 40.88 1.0M
2025-09-08 43.07 43.07 41.50 41.93 0.7M
2025-09-05 42.47 43.70 42.18 42.79 0.8M
2025-09-04 40.54 43.37 40.49 43.36 0.8M
2025-09-03 40.85 41.76 39.86 40.40 0.6M
2025-09-02 41.62 42.32 41.03 41.38 0.4M
2025-08-29 41.74 42.30 41.74 41.95 0.6M
2025-08-28 41.91 41.95 41.24 41.90 0.6M
2025-08-27 40.69 42.03 40.35 41.74 0.6M
2025-08-26 41.42 41.63 40.72 40.73 0.6M
2025-08-25 42.12 42.36 41.57 41.65 0.5M
2025-08-22 39.96 42.46 39.94 42.34 0.7M
2025-08-21 39.00 39.54 38.63 39.42 0.4M
2025-08-20 39.28 39.50 38.66 38.98 0.6M
2025-08-19 39.29 39.76 38.93 39.29 0.5M
2025-08-18 39.94 39.94 39.20 39.24 0.4M
2025-08-15 40.50 40.55 39.55 39.71 0.6M
2025-08-14 40.06 40.47 39.35 40.44 0.8M
2025-08-13 39.74 40.46 39.15 40.45 0.9M
2025-08-12 38.65 39.63 38.50 39.51 0.9M
2025-08-11 38.66 39.00 37.87 38.17 1.0M
2025-08-08 39.45 39.55 38.29 38.44 0.7M
2025-08-07 40.40 40.60 38.87 39.03 0.8M
2025-08-06 40.78 41.41 39.41 39.62 0.5M
2025-08-05 40.11 40.60 39.32 40.44 0.7M
2025-08-04 39.55 40.20 39.32 39.84 0.8M
2025-08-01 41.72 42.31 39.32 39.69 1.2M
2025-07-31 45.38 46.48 41.09 42.31 1.6M
2025-07-30 46.91 47.41 46.05 46.80 0.9M
2025-07-29 48.10 48.35 47.06 47.17 0.8M
2025-07-28 46.57 48.17 46.57 47.92 0.8M
2025-07-25 46.38 46.50 45.64 46.20 0.3M
2025-07-24 45.77 46.77 45.65 46.33 0.4M
2025-07-23 44.68 46.33 44.68 46.27 0.4M
2025-07-22 43.46 44.55 43.41 44.43 0.6M
2025-07-21 44.07 44.36 43.11 43.46 0.6M
2025-07-18 44.00 44.23 42.94 43.55 0.4M
2025-07-17 42.64 43.73 42.64 43.57 0.5M
2025-07-16 43.16 43.74 42.37 42.78 0.5M
2025-07-15 44.64 44.64 43.32 43.34 0.5M
2025-07-14 45.37 45.37 44.26 44.57 0.6M
2025-07-11 45.52 46.15 45.32 45.90 0.5M
2025-07-10 45.39 46.11 45.18 45.98 0.4M
2025-07-09 45.92 46.22 45.42 45.84 0.4M
2025-07-08 44.16 46.48 43.91 46.15 0.4M
2025-07-07 44.81 45.56 43.50 43.89 0.4M
2025-07-03 45.22 45.60 44.84 45.27 0.2M
2025-07-02 45.49 45.49 43.86 45.26 0.7M
2025-07-01 43.61 46.35 43.27 45.07 0.4M
2025-06-30 44.45 44.54 43.67 43.72 0.5M
2025-06-27 44.82 45.14 44.12 44.32 1.0M
2025-06-26 43.77 44.70 43.56 44.64 0.4M
2025-06-25 44.25 44.29 43.32 43.44 0.5M
2025-06-24 43.26 44.53 42.84 44.18 0.6M
2025-06-23 45.51 45.79 43.74 43.93 0.7M
2025-06-20 45.80 46.04 45.05 45.06 1.5M
2025-06-18 45.72 46.18 45.38 45.49 0.4M
2025-06-17 46.20 46.94 45.81 45.86 0.5M
2025-06-16 46.17 46.52 45.53 45.97 0.5M
2025-06-13 47.12 47.52 45.85 46.17 0.6M
2025-06-12 46.53 46.71 45.82 46.09 0.7M
2025-06-11 46.98 47.52 46.34 47.04 1.0M
2025-06-10 46.21 47.62 46.01 46.92 0.6M
2025-06-09 45.91 46.37 45.56 45.67 0.5M
2025-06-06 45.67 46.62 45.33 45.56 0.5M
2025-06-05 44.75 45.33 44.23 44.92 0.9M
2025-06-04 45.65 46.33 43.92 44.49 0.9M
2025-06-03 41.80 44.30 40.85 44.10 0.9M
2025-06-02 42.24 42.26 40.48 41.47 0.9M
2025-05-30 41.37 41.57 40.75 41.00 0.6M
2025-05-29 41.82 42.03 41.44 41.90 0.4M
2025-05-28 42.47 42.47 41.31 41.51 0.4M
2025-05-27 42.06 42.19 41.07 42.19 0.5M
2025-05-23 40.40 41.66 40.40 41.47 0.7M
2025-05-22 40.75 41.61 40.15 41.44 0.5M
2025-05-21 41.97 42.16 40.98 41.07 0.5M
2025-05-20 42.79 42.97 42.15 42.48 0.4M
2025-05-19 42.81 43.37 42.13 42.98 0.6M
2025-05-16 43.87 44.08 42.98 43.67 0.6M
2025-05-15 43.17 43.85 42.68 43.84 0.4M
2025-05-14 43.71 44.43 43.47 44.30 0.5M
2025-05-13 44.42 44.54 43.92 44.10 0.5M
2025-05-12 45.08 45.70 43.74 44.18 0.8M
2025-05-09 41.82 42.85 41.62 42.06 0.8M
2025-05-08 40.68 41.18 40.25 41.04 1.2M
2025-05-07 40.08 40.45 39.38 40.05 0.7M
2025-05-06 40.10 40.83 39.50 39.79 0.5M
2025-05-05 40.04 40.73 39.56 39.97 0.7M
2025-05-02 40.45 41.06 39.78 40.98 0.7M
2025-05-01 40.98 40.98 38.16 39.70 1.7M
2025-04-30 38.78 38.80 37.60 37.94 1.0M
2025-04-29 38.50 39.77 37.89 39.67 0.8M
2025-04-28 38.72 39.86 38.38 38.62 0.7M
2025-04-25 38.20 38.95 37.86 38.92 0.6M
2025-04-24 37.87 38.79 37.43 38.74 0.7M
2025-04-23 37.92 39.24 37.24 37.30 0.8M
2025-04-22 37.05 37.93 36.69 37.30 0.7M
2025-04-21 37.20 37.28 36.25 36.88 0.7M
2025-04-17 36.91 38.78 36.23 37.81 1.2M
2025-04-16 36.71 37.35 36.05 36.19 1.2M
2025-04-15 37.04 37.61 36.06 36.47 1.5M
2025-04-14 37.69 37.69 35.89 37.09 1.1M
2025-04-11 35.93 36.58 35.01 36.25 1.3M
2025-04-10 37.78 37.84 35.24 36.01 1.1M
2025-04-09 34.20 40.40 33.80 39.16 1.8M
2025-04-08 39.39 39.39 34.48 35.05 1.2M
2025-04-07 35.97 38.56 35.31 37.53 1.8M
2025-04-04 38.20 38.75 35.35 37.57 2.2M
2025-04-03 43.94 44.52 39.94 40.63 2.0M
2025-04-02 45.49 47.50 45.38 47.38 0.7M
2025-04-01 45.56 46.56 45.56 46.33 0.6M
2025-03-31 45.19 45.97 44.68 45.83 0.9M
2025-03-28 46.34 46.60 44.93 45.67 0.5M
2025-03-27 47.16 47.24 46.28 46.55 0.3M
2025-03-26 47.84 48.05 47.03 47.15 0.4M
2025-03-25 47.26 47.88 46.92 47.19 0.6M
2025-03-24 46.82 47.61 46.82 47.30 0.8M
2025-03-21 45.83 46.27 45.49 45.92 2.4M
2025-03-20 46.15 47.50 46.15 46.40 0.6M
2025-03-19 46.42 46.88 45.63 46.81 1.3M
2025-03-18 45.81 47.03 45.65 46.23 1.0M
2025-03-17 44.75 45.95 44.70 45.70 1.3M
2025-03-14 44.04 45.15 43.46 45.00 1.4M
2025-03-13 44.67 44.97 43.27 43.48 1.0M
2025-03-12 47.03 47.42 44.94 45.02 0.8M
2025-03-11 45.72 46.99 45.13 46.47 1.0M
2025-03-10 46.73 46.95 44.90 45.24 0.8M
2025-03-07 47.49 48.25 47.21 47.37 0.7M
2025-03-06 47.03 47.75 46.21 46.88 0.9M
2025-03-05 47.83 48.49 46.01 47.41 1.0M
2025-03-04 49.46 49.66 47.34 48.54 1.4M
2025-03-03 53.00 53.00 50.02 50.33 0.9M
2025-02-28 51.86 52.72 50.84 52.54 0.9M
2025-02-27 55.29 56.70 50.73 52.08 1.2M
2025-02-26 57.35 58.51 56.39 57.19 0.7M
2025-02-25 58.54 59.48 57.34 57.46 0.9M
2025-02-24 58.48 59.33 57.67 58.48 0.7M
2025-02-21 60.24 60.45 57.95 58.38 0.5M
2025-02-20 60.91 61.38 59.41 59.69 0.5M
2025-02-19 60.69 61.33 60.29 60.48 0.4M
2025-02-18 60.26 61.27 59.96 61.16 0.5M
2025-02-14 60.50 60.93 59.57 60.02 0.6M
2025-02-13 59.16 60.16 58.82 60.11 0.4M
2025-02-12 59.22 59.70 58.39 59.06 0.4M
2025-02-11 60.74 61.29 59.93 60.10 0.3M
2025-02-10 60.55 61.22 60.23 60.67 0.4M
2025-02-07 59.77 61.05 59.38 59.70 0.4M
2025-02-06 61.62 61.62 58.85 59.78 0.5M
2025-02-05 61.28 61.66 60.23 61.06 0.5M
2025-02-04 58.70 61.06 58.20 60.54 0.4M
2025-02-03 59.23 59.65 58.40 59.19 0.4M
2025-01-31 60.59 60.59 58.87 59.71 0.8M
2025-01-30 62.35 62.47 59.86 60.39 0.4M
2025-01-29 61.72 62.61 61.27 61.66 0.3M
2025-01-28 62.10 62.52 61.34 62.05 0.3M
2025-01-27 63.10 64.23 62.01 62.07 0.6M
2025-01-24 62.73 63.58 62.48 63.35 0.4M
2025-01-23 63.09 63.33 62.11 62.87 0.4M
2025-01-22 63.47 63.67 62.61 62.87 0.4M
2025-01-21 64.50 64.75 62.41 63.75 0.5M
2025-01-17 64.54 65.35 63.38 63.63 0.6M
2025-01-16 62.58 63.98 62.26 63.78 0.4M
2025-01-15 61.24 63.40 60.64 63.17 0.4M
2025-01-14 60.85 61.75 59.95 60.42 0.6M
2025-01-13 59.36 61.33 59.00 61.28 0.5M
2025-01-10 60.22 60.66 58.57 59.46 0.5M
2025-01-08 59.07 59.72 58.72 59.44 0.3M
2025-01-07 60.14 60.22 59.12 59.91 0.5M
2025-01-06 61.12 61.85 59.77 59.93 0.5M
2025-01-03 60.22 60.99 59.28 60.92 0.4M
2025-01-02 59.29 60.58 58.95 59.50 0.5M