Cactus Inc (WHD) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	61.83	62.27	61.09	61.71	+0.85%	581,600
2026-10-15	62.29	62.29	60.26	61.19	-2.13%	424,000
2026-10-14	64.11	64.17	62.17	62.52	-2.42%	804,600
2026-10-13	63.29	64.50	62.50	64.07	+1.75%	634,300
2026-10-12	63.98	64.42	62.84	62.97	-0.73%	276,400
2026-10-09	63.59	64.05	63.21	63.43	+0.33%	257,500
2026-10-08	63.82	63.82	62.71	63.22	+0.19%	659,100
2026-10-07	63.88	64.78	62.18	63.10	-1.67%	432,700
2026-10-06	64.84	64.84	63.04	64.17	-0.90%	381,000
2026-10-05	62.76	65.73	62.76	64.75	+2.06%	552,800
2026-10-02	62.21	64.48	62.19	63.44	+2.01%	493,500
2026-10-01	61.99	62.44	60.93	62.19	-0.05%	1,103,100
2026-09-30	62.98	63.15	61.41	62.22	-2.35%	770,100
2026-09-29	63.35	63.97	62.50	63.72	-0.81%	689,189
2026-09-28	64.71	65.06	63.56	64.24	-0.09%	549,521
2026-09-25	64.81	65.38	63.98	64.30	-1.38%	794,700
2026-09-24	66.50	66.89	64.81	65.20	-1.26%	460,500
2026-09-23	66.69	66.91	65.77	66.03	-0.45%	388,700
2026-09-22	66.88	68.38	65.93	66.33	-1.66%	899,600
2026-09-21	66.69	67.98	65.67	67.45	+1.15%	660,700
2026-09-18	67.11	67.31	66.05	66.68	-0.86%	2,937,000
2026-09-17	67.78	68.56	67.14	67.26	+0.09%	667,100
2026-09-16	69.47	69.47	66.63	67.20	-3.79%	661,200
2026-09-15	67.53	70.31	67.41	69.85	+4.19%	868,500
2026-09-14	69.07	69.17	66.63	67.04	-3.60%	671,100
2026-09-11	68.86	70.23	68.15	69.54	+1.67%	618,700
2026-09-10	70.45	70.45	67.90	68.40	-2.03%	496,000
2026-09-09	70.20	71.03	69.31	69.82	+0.43%	532,100
2026-09-08	71.05	71.39	69.48	69.52	-0.91%	447,400
2026-09-04	71.28	71.72	69.62	70.16	-2.07%	547,600
2026-09-03	72.13	72.45	71.17	71.64	-0.69%	1,020,100
2026-09-02	69.63	72.65	68.64	72.14	+2.05%	713,471
2026-09-01	70.62	71.47	69.21	70.69	+0.53%	1,113,178
2026-08-31	70.35	72.16	69.17	70.32	+0.96%	925,917
2026-08-28	68.47	69.85	67.95	69.65	+1.63%	1,257,102
2026-08-27	66.21	69.39	66.21	68.53	+3.15%	500,777
2026-08-26	66.50	67.47	65.70	66.44	-1.09%	426,916
2026-08-25	67.87	68.22	66.92	67.17	-1.29%	358,797
2026-08-24	70.31	70.31	67.33	68.05	-1.99%	475,099
2026-08-21	69.42	70.13	68.15	69.43	+0.84%	555,037
2026-08-20	72.46	72.72	68.78	68.85	-6.62%	971,435
2026-08-19	73.72	74.07	72.74	73.73	+0.82%	431,819
2026-08-18	73.45	73.67	72.31	73.13	-0.44%	520,575
2026-08-17	73.48	73.98	72.73	73.45	+0.23%	445,576
2026-08-14	72.45	74.04	72.45	73.28	+1.72%	428,426
2026-08-13	71.63	72.87	71.56	72.04	-0.50%	908,220
2026-08-12	72.10	72.87	71.42	72.40	+0.50%	1,054,762
2026-08-11	70.52	72.69	70.52	72.04	+1.36%	963,946
2026-08-10	68.03	71.09	68.03	71.07	+4.67%	822,174
2026-08-07	67.69	68.63	67.42	67.90	-0.93%	655,987
2026-08-06	66.48	68.91	66.41	68.54	+3.99%	1,072,887
2026-08-05	68.00	68.00	65.19	65.91	-1.93%	861,791
2026-08-04	64.07	67.48	63.99	67.21	+5.28%	1,181,195
2026-08-03	64.28	64.83	63.28	63.84	-1.80%	897,255
2026-07-31	62.50	65.19	61.51	65.01	+4.85%	1,427,851
2026-07-30	56.53	62.28	55.00	62.00	+18.50%	1,683,051
2026-07-29	54.03	54.16	51.95	52.32	-1.54%	731,106
2026-07-28	53.89	54.13	52.77	53.14	-1.39%	756,321
2026-07-27	54.75	56.00	53.84	53.89	-2.23%	635,544
2026-07-24	55.80	56.97	54.78	55.12	-0.49%	770,491
2026-07-23	56.24	56.82	55.22	55.39	-1.05%	351,182
2026-07-22	55.56	56.84	55.24	55.98	+1.43%	519,242
2026-07-21	53.92	55.26	53.11	55.19	+2.89%	655,534
2026-07-20	54.45	55.38	53.62	53.64	-1.58%	463,750
2026-07-17	53.37	54.81	52.89	54.50	+1.30%	923,200
2026-07-16	52.96	53.93	52.77	53.80	+1.53%	984,818
2026-07-15	52.88	53.40	52.50	52.99	+0.74%	1,008,978
2026-07-14	54.61	54.62	52.03	52.60	-1.63%	1,013,259
2026-07-13	54.30	54.65	53.35	53.47	-0.59%	875,269
2026-07-10	53.91	54.38	53.64	53.79	-0.33%	719,275
2026-07-09	53.32	54.24	52.87	53.97	+0.45%	734,205
2026-07-08	52.60	53.89	52.60	53.73	+3.41%	656,470
2026-07-07	50.87	52.20	50.62	51.96	+2.91%	654,658
2026-07-06	50.84	51.69	50.26	50.49	+0.14%	558,891
2026-07-02	48.89	50.95	48.52	50.42	+3.38%	779,356
2026-07-01	50.93	51.09	48.73	48.77	-4.80%	675,414
2026-06-30	50.31	51.35	49.91	51.23	+3.31%	840,921
2026-06-29	51.85	52.72	49.56	49.59	-4.65%	768,780
2026-06-26	52.77	53.28	50.94	52.01	-2.82%	2,476,426
2026-06-25	50.88	53.67	50.50	53.52	+4.98%	1,072,890
2026-06-24	51.78	52.37	50.07	50.98	-3.52%	975,729
2026-06-23	53.72	54.42	52.61	52.84	-2.55%	916,434
2026-06-22	54.80	55.58	53.81	54.22	-0.86%	583,148
2026-06-18	56.92	57.14	53.93	54.69	-3.61%	2,005,540
2026-06-17	57.74	57.98	56.22	56.74	-1.39%	585,608
2026-06-16	58.33	58.71	57.24	57.54	-0.91%	466,452
2026-06-15	58.39	58.93	57.54	58.07	-1.74%	396,346
2026-06-12	58.22	59.40	58.11	59.10	+0.90%	524,449
2026-06-11	59.12	59.22	58.00	58.57	+0.84%	365,499
2026-06-10	57.83	59.21	57.75	58.08	+0.14%	534,274
2026-06-09	59.87	59.87	57.00	58.00	-2.32%	513,957
2026-06-08	57.51	59.39	57.51	59.38	+4.87%	695,914
2026-06-05	58.51	58.51	56.50	56.62	-3.84%	639,251
2026-06-04	58.79	59.92	57.92	58.88	+0.14%	752,816
2026-06-03	59.53	60.49	58.75	58.80	-2.15%	972,654
2026-06-02	58.18	60.63	58.18	60.09	+3.59%	695,933
2026-06-01	58.28	59.03	57.06	58.01	-0.05%	557,878
2026-05-29	58.38	58.79	57.79	58.04	-0.41%	628,217
2026-05-28	60.51	60.51	57.83	58.28	-3.89%	744,792
2026-05-27	62.02	62.38	60.03	60.64	-3.35%	758,333
2026-05-26	62.88	64.30	62.19	62.74	+0.77%	604,321
2026-05-22	62.08	62.61	61.18	62.26	+0.26%	807,813
2026-05-21	62.66	62.66	61.44	62.10	-0.10%	663,348
2026-05-20	61.14	62.75	61.14	62.16	+2.24%	987,960
2026-05-19	61.09	61.51	59.81	60.80	+0.76%	1,266,591
2026-05-18	56.96	60.49	56.48	60.34	+5.93%	701,697
2026-05-15	57.06	57.68	56.52	56.96	-1.50%	929,255
2026-05-14	56.82	57.84	56.74	57.83	+3.14%	722,601
2026-05-13	56.75	56.75	54.58	56.07	-2.03%	910,214
2026-05-12	56.58	57.38	55.49	57.23	+1.24%	590,289
2026-05-11	54.86	57.06	54.86	56.53	+4.41%	714,744
2026-05-08	55.70	56.59	53.78	54.14	-3.55%	1,053,887
2026-05-07	54.77	56.20	53.30	56.13	+2.97%	935,741
2026-05-06	54.03	55.03	53.80	54.51	-0.29%	485,540
2026-05-05	54.64	55.19	54.55	54.67	+0.33%	521,980
2026-05-04	54.72	55.02	54.21	54.49	-0.55%	472,153
2026-05-01	55.36	55.40	54.49	54.79	-1.67%	495,804
2026-04-30	55.83	56.33	54.86	55.72	-0.09%	764,442
2026-04-29	56.27	56.70	55.53	55.77	-0.25%	586,388
2026-04-28	57.39	57.43	55.68	55.91	-1.81%	524,520
2026-04-27	57.14	57.56	56.57	56.94	+0.28%	695,609
2026-04-24	55.79	56.86	55.08	56.78	+2.55%	776,933
2026-04-23	54.36	56.01	54.36	55.37	+2.25%	561,324
2026-04-22	53.97	54.98	53.78	54.15	+1.54%	606,940
2026-04-21	52.99	53.98	52.78	53.33	+1.54%	821,769
2026-04-20	52.66	52.66	51.72	52.52	-0.30%	703,417
2026-04-17	53.15	54.00	52.00	52.68	-1.90%	1,086,840
2026-04-16	53.14	54.68	53.05	53.70	+0.81%	931,075
2026-04-15	52.52	53.36	52.52	53.27	+1.00%	956,867
2026-04-14	52.99	53.61	52.01	52.74	-0.81%	882,117
2026-04-13	54.55	54.78	52.55	53.17	-2.15%	1,139,296
2026-04-10	53.72	54.60	53.33	54.34	+0.72%	717,188
2026-04-09	52.25	54.27	52.23	53.95	+2.37%	1,785,666
2026-04-08	52.21	52.92	50.80	52.70	+0.98%	1,278,574
2026-04-07	49.76	52.23	49.36	52.19	+4.90%	1,158,605
2026-04-06	47.82	49.78	47.44	49.75	+4.10%	720,560
2026-04-02	46.99	48.10	46.47	47.79	+1.75%	876,044
2026-04-01	47.43	47.63	46.40	46.97	-0.84%	632,323
2026-03-31	47.38	48.46	47.16	47.37	+1.43%	965,274
2026-03-30	48.95	49.14	46.35	46.70	-3.49%	916,315
2026-03-27	48.19	48.94	48.00	48.39	-0.86%	851,223
2026-03-26	48.28	49.46	48.00	48.81	+0.23%	924,384
2026-03-25	48.50	49.24	48.33	48.70	+0.79%	574,049
2026-03-24	47.34	48.62	47.34	48.32	+1.24%	770,610
2026-03-23	46.30	48.05	45.98	47.73	+4.72%	962,833
2026-03-20	45.43	45.93	44.45	45.58	+1.42%	1,697,935
2026-03-19	45.91	47.03	44.58	44.94	-2.85%	1,512,653
2026-03-18	46.06	46.81	45.60	46.26	-0.47%	908,887
2026-03-17	46.10	47.45	46.10	46.48	+2.15%	724,205
2026-03-16	46.70	47.01	45.19	45.50	-1.86%	875,172
2026-03-13	46.05	46.66	45.12	46.36	+0.78%	1,207,196
2026-03-12	47.58	47.58	45.76	46.00	-5.27%	1,212,725
2026-03-11	48.51	49.51	47.69	48.56	-0.08%	1,200,208
2026-03-10	51.13	51.27	48.59	48.60	-6.00%	2,200,001
2026-03-09	49.36	51.75	48.47	51.70	+3.38%	1,619,439
2026-03-06	49.73	50.31	49.02	50.01	-1.30%	1,273,468
2026-03-05	50.25	51.42	49.44	50.67	+1.30%	1,266,557
2026-03-04	50.29	51.11	49.56	50.02	-0.38%	1,482,843
2026-03-03	52.59	53.28	50.11	50.21	-5.35%	1,616,861
2026-03-02	54.93	55.43	52.00	53.05	-1.76%	1,519,953
2026-02-27	51.53	54.30	51.17	54.00	+4.73%	1,710,141
2026-02-26	58.91	59.25	51.39	51.56	-11.10%	2,160,528
2026-02-25	58.73	59.05	56.87	58.00	-0.48%	1,009,934
2026-02-24	57.90	59.19	57.11	58.28	+2.91%	1,213,787
2026-02-23	58.24	59.22	56.58	56.63	-3.10%	1,010,210
2026-02-20	58.09	59.11	57.83	58.44	-0.54%	1,066,570
2026-02-19	57.89	59.03	57.89	58.76	+1.75%	1,671,069
2026-02-18	57.80	58.64	57.19	57.75	+1.33%	779,511
2026-02-17	57.28	57.98	55.80	56.99	+0.11%	718,982
2026-02-13	57.42	58.84	56.35	56.93	-0.21%	898,792
2026-02-12	57.35	58.40	56.05	57.05	-0.51%	1,086,897
2026-02-11	58.00	58.39	56.10	57.34	+0.81%	1,352,399
2026-02-10	58.26	58.42	56.71	56.88	-1.85%	622,649
2026-02-09	58.36	58.67	57.52	57.95	-0.09%	567,309
2026-02-06	56.94	58.67	56.85	58.00	+2.60%	1,236,724
2026-02-05	57.30	58.35	56.16	56.53	-3.33%	702,987
2026-02-04	58.00	58.79	56.83	58.48	+2.06%	792,513
2026-02-03	58.06	58.06	55.94	57.30	+1.00%	1,301,270
2026-02-02	54.92	57.06	54.71	56.73	+0.89%	997,825
2026-01-30	55.29	56.44	55.00	56.23	+0.63%	728,423
2026-01-29	56.46	57.30	55.42	55.88	+1.97%	1,014,363
2026-01-28	56.51	56.91	53.95	54.80	-2.92%	1,008,919
2026-01-27	55.00	56.49	54.81	56.45	+3.14%	1,276,264
2026-01-26	54.34	55.35	53.88	54.73	+2.36%	1,061,513
2026-01-23	56.07	57.12	53.40	53.47	-3.38%	1,155,294
2026-01-22	56.27	56.58	54.94	55.34	-1.74%	923,661
2026-01-21	54.25	56.41	54.15	56.32	+6.49%	923,576
2026-01-20	53.30	54.25	52.69	52.89	-0.69%	703,790
2026-01-16	52.53	53.34	52.21	53.26	+1.33%	520,813
2026-01-15	51.83	53.50	51.35	52.56	+1.08%	560,293
2026-01-14	52.33	53.52	51.57	52.00	-0.57%	655,433
2026-01-13	51.65	52.48	51.48	52.30	+1.99%	708,259
2026-01-12	51.42	51.66	50.55	51.28	-1.00%	639,759
2026-01-09	51.72	52.54	50.28	51.80	+0.84%	1,010,296
2026-01-08	49.58	51.65	49.58	51.37	+3.59%	1,272,675
2026-01-07	49.95	50.24	49.25	49.59	-0.68%	1,025,595
2026-01-06	49.49	49.95	48.76	49.93	+0.48%	1,098,921
2026-01-05	49.16	50.71	48.35	49.69	+5.66%	1,321,290
2026-01-02	45.78	47.18	45.23	47.03	+2.96%	425,367
2025-12-31	46.13	46.18	45.51	45.68	-0.72%	417,155
2025-12-30	46.17	46.63	45.97	46.01	-0.13%	348,406
2025-12-29	46.35	46.60	45.77	46.07	+0.13%	262,198
2025-12-26	46.06	46.24	45.38	46.01	+0.11%	306,350
2025-12-24	46.41	46.44	45.89	45.96	-1.16%	274,086
2025-12-23	46.23	46.54	45.94	46.50	+1.02%	389,192
2025-12-22	45.98	47.00	45.78	46.03	+0.83%	529,521
2025-12-19	44.50	45.66	44.50	45.65	+2.61%	2,313,790
2025-12-18	44.71	44.99	44.22	44.49	+0.11%	710,115
2025-12-17	44.32	44.72	43.76	44.44	+1.39%	533,161
2025-12-16	45.22	45.22	43.60	43.83	-3.90%	705,569
2025-12-15	46.29	46.29	45.19	45.61	-1.21%	534,938
2025-12-12	47.20	47.33	45.17	46.17	-1.68%	780,355
2025-12-11	47.90	48.83	46.93	46.96	-0.04%	1,157,478
2025-12-10	45.72	47.37	45.41	46.98	+2.80%	819,634
2025-12-09	45.20	46.25	45.20	45.70	+0.93%	354,397
2025-12-08	45.85	46.57	45.06	45.28	-1.61%	405,409
2025-12-05	45.95	46.72	45.55	46.02	+0.13%	436,600
2025-12-04	45.53	46.50	45.26	45.96	+0.13%	472,391
2025-12-03	44.59	45.99	44.56	45.90	+3.29%	688,214
2025-12-02	43.34	44.64	42.84	44.44	+2.49%	853,089
2025-12-01	42.55	44.05	42.50	43.36	+1.03%	361,859
2025-11-28	42.23	43.36	42.23	42.92	+1.39%	242,062
2025-11-26	41.86	43.46	41.86	42.33	+0.05%	773,893
2025-11-25	41.23	42.32	40.97	42.31	+2.62%	514,993
2025-11-24	40.76	41.66	40.17	41.23	+0.12%	389,812
2025-11-21	40.06	41.97	39.27	41.18	+3.52%	810,657
2025-11-20	40.70	41.85	39.38	39.78	-1.29%	489,636
2025-11-19	39.80	40.56	39.16	40.30	-0.69%	439,321
2025-11-18	39.76	40.72	39.20	40.58	+1.45%	684,171
2025-11-17	41.30	41.89	39.69	40.00	-3.96%	577,491
2025-11-14	41.38	42.19	40.52	41.65	+0.65%	725,335
2025-11-13	42.36	43.42	41.19	41.38	-2.73%	622,568
2025-11-12	42.92	43.57	42.04	42.54	-1.50%	593,097
2025-11-11	43.50	44.30	43.03	43.19	-0.44%	547,648
2025-11-10	43.29	44.34	41.93	43.38	+1.21%	697,777
2025-11-07	42.76	42.99	41.95	42.86	+0.19%	747,753
2025-11-06	43.00	43.83	42.68	42.78	-0.56%	547,223
2025-11-05	43.00	44.22	42.75	43.02	-0.30%	520,757
2025-11-04	43.61	44.34	42.98	43.15	-2.75%	478,509
2025-11-03	44.08	44.43	42.94	44.37	+0.45%	634,663
2025-10-31	43.74	45.16	42.98	44.17	+2.34%	1,620,520
2025-10-30	41.46	45.18	40.31	43.16	+2.11%	1,536,164
2025-10-29	39.97	43.00	39.84	42.27	+7.26%	1,353,371
2025-10-28	39.78	40.50	39.24	39.41	-1.10%	658,372
2025-10-27	39.79	40.40	39.19	39.85	+2.42%	562,639
2025-10-24	39.43	39.84	38.89	38.91	-0.64%	540,290
2025-10-23	38.51	39.40	37.94	39.16	+3.82%	657,429
2025-10-22	38.43	38.72	37.15	37.72	-0.47%	736,728
2025-10-21	37.59	38.29	37.43	37.90	+1.74%	701,025
2025-10-20	36.90	37.57	36.80	37.25	+1.75%	502,591

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+13.59%). 가장 약한 달: 3월 (-9.82%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.96%
2월-8.02%
3월-9.82%
4월+0.26%
5월+4.60%
6월-3.13%
7월+13.59%
8월+7.92%
9월-8.30%
10월+10.20%
11월-3.27%
12월+5.35%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Cactus Inc (WHD)의 최근 종가는 얼마입니까?

2026-10-16 기준 61.71. Closelook 데이터 레이크의 일별 가격 기록 기준.

WHD의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 74.07, 최저 34.81 (2026-10-16 기준).

Cactus Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 WHD의 가장 강한 달은 7월(평균 +13.59%), 가장 약한 달은 3월(평균 -9.82%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.