시장 데이터를 불러오는 중
전체 종목
Tetra Tech, Inc. - Common Stock 과거 주가
Tetra Tech, Inc. - Common Stock · TTEK · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tetra Tech, Inc. - Common Stock · TTEK · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,770 | ₩45,159 | ₩44,502 | ₩44,676 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,926 | ₩44,797 | ₩43,189 | ₩44,770 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,448 | ₩44,636 | ₩42,907 | ₩43,845 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,663 | ₩44,998 | ₩44,422 | ₩44,730 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,288 | ₩44,958 | ₩43,644 | ₩44,663 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,266 | ₩45,467 | ₩44,154 | ₩44,381 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,301 | ₩45,386 | ₩44,113 | ₩45,185 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,078 | ₩45,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,100 |
| ₩44,154 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,199 | ₩45,896 | ₩44,944 | ₩45,159 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩44,998 | ₩45,574 | ₩44,556 | ₩45,413 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,877 | ₩45,494 | ₩44,663 | ₩45,440 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,566 | ₩48,241 | ₩45,051 | ₩45,078 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,477 | ₩47,986 | ₩46,284 | ₩46,767 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,201 | ₩48,683 | ₩47,196 | ₩47,517 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩47,986 | ₩48,495 | ₩47,705 | ₩48,187 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,455 | ₩48,656 | ₩47,598 | ₩47,825 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,273 | ₩49,273 | ₩48,227 | ₩48,388 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,206 | ₩49,943 | ₩48,415 | ₩48,871 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,911 | ₩49,514 | ₩48,643 | ₩49,206 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩49,045 | ₩49,782 | ₩48,670 | ₩49,192 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,254 | ₩48,938 | ₩47,745 | ₩48,897 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,919 | ₩48,763 | ₩47,464 | ₩47,852 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,571 | ₩47,906 | ₩47,303 | ₩47,584 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,919 | ₩48,201 | ₩47,356 | ₩47,758 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,174 | ₩48,643 | ₩47,825 | ₩48,120 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,616 | ₩49,232 | ₩48,107 | ₩48,629 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,772 | ₩48,348 | ₩47,490 | ₩48,120 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,402 | ₩48,656 | ₩47,410 | ₩47,892 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,777 | ₩49,085 | ₩48,174 | ₩48,428 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,353 | ₩49,567 | ₩48,938 | ₩48,964 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,777 | ₩49,206 | ₩48,428 | ₩49,098 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,286 | ₩50,077 | ₩48,897 | ₩49,031 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,125 | ₩49,594 | ₩48,750 | ₩49,299 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,661 | ₩50,371 | ₩49,340 | ₩49,393 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,179 | ₩50,170 | ₩48,763 | ₩49,581 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,737 | ₩49,541 | ₩48,656 | ₩49,005 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,705 | ₩49,286 | ₩47,450 | ₩49,045 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,335 | ₩48,737 | ₩47,356 | ₩47,437 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,562 | ₩48,897 | ₩47,812 | ₩48,000 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,777 | ₩49,232 | ₩48,361 | ₩48,924 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,477 | ₩48,951 | ₩47,155 | ₩48,817 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,356 | ₩47,651 | ₩46,244 | ₩47,571 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,432 | ₩47,785 | ₩45,922 | ₩47,410 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,928 | ₩47,785 | ₩46,820 | ₩46,954 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,539 | ₩47,557 | ₩46,231 | ₩47,490 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,110 | ₩46,659 | ₩45,654 | ₩46,539 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,182 | ₩47,209 | ₩45,708 | ₩45,949 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,346 | ₩47,062 | ₩45,333 | ₩46,941 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,145 | ₩45,855 | ₩44,931 | ₩45,333 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩43,028 | ₩44,529 | ₩42,291 | ₩44,435 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,847 | ₩46,847 | ₩42,934 | ₩43,484 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,864 | ₩46,525 | ₩44,649 | ₩45,266 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,390 | ₩44,958 | ₩42,867 | ₩44,904 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,626 | ₩43,470 | ₩42,492 | ₩42,733 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩40,991 | ₩42,961 | ₩40,750 | ₩42,492 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,340 | ₩41,996 | ₩40,790 | ₩40,964 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,273 | ₩41,728 | ₩41,098 | ₩41,514 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,835 | ₩42,090 | ₩40,871 | ₩40,884 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,318 | ₩42,318 | ₩41,554 | ₩41,902 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,800 | ₩43,336 | ₩41,889 | ₩42,331 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,532 | ₩43,122 | ₩42,465 | ₩42,921 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,688 | ₩42,867 | ₩41,487 | ₩41,983 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,219 | ₩42,130 | ₩41,165 | ₩41,688 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,916 | ₩42,653 | ₩41,715 | ₩41,768 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,728 | ₩41,929 | ₩40,978 | ₩41,527 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,924 | ₩41,567 | ₩40,562 | ₩41,460 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩41,058 | ₩41,648 | ₩40,938 | ₩41,259 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,929 | ₩42,546 | ₩41,005 | ₩41,447 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩40,053 | ₩41,983 | ₩39,866 | ₩41,742 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,236 | ₩40,093 | ₩39,236 | ₩40,067 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,075 | ₩39,397 | ₩38,740 | ₩39,102 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,727 | ₩38,847 | ₩37,681 | ₩38,713 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,370 | ₩39,517 | ₩38,673 | ₩38,700 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,110 | ₩39,316 | ₩38,110 | ₩39,209 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,204 | ₩39,155 | ₩37,789 | ₩38,110 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,521 | ₩38,472 | ₩37,440 | ₩38,298 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,529 | ₩37,735 | ₩36,422 | ₩37,574 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,422 | ₩36,663 | ₩35,792 | ₩36,382 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,681 | ₩38,070 | ₩35,899 | ₩36,663 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,655 | ₩38,861 | ₩37,186 | ₩37,681 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,521 | ₩38,271 | ₩37,521 | ₩38,016 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,271 | ₩38,445 | ₩37,413 | ₩37,521 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,440 | ₩38,445 | ₩37,172 | ₩38,097 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,382 | ₩37,681 | ₩36,100 | ₩37,413 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,507 | ₩37,802 | ₩36,368 | ₩36,382 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,440 | ₩37,896 | ₩36,864 | ₩37,534 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,186 | ₩37,695 | ₩36,730 | ₩36,971 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩38,016 | ₩38,365 | ₩37,226 | ₩37,387 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,896 | ₩38,271 | ₩37,132 | ₩37,480 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,288 | ₩37,266 | ₩36,154 | ₩37,253 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,762 | ₩38,204 | ₩36,207 | ₩36,355 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,837 | ₩38,432 | ₩36,650 | ₩37,923 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,851 | ₩37,360 | ₩36,449 | ₩36,837 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,306 | ₩37,708 | ₩36,877 | ₩37,119 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,132 | ₩38,191 | ₩37,065 | ₩37,413 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,944 | ₩37,695 | ₩36,650 | ₩37,159 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,462 | ₩37,494 | ₩36,462 | ₩37,052 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,516 | ₩36,757 | ₩35,846 | ₩36,516 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,248 | ₩36,810 | ₩35,350 | ₩36,757 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,851 | ₩37,655 | ₩36,435 | ₩36,502 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,551 | ₩36,743 | ₩35,470 | ₩36,542 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,149 | ₩35,671 | ₩34,586 | ₩35,082 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,382 | ₩37,011 | ₩34,934 | ₩35,109 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,445 | ₩38,445 | ₩35,444 | ₩36,261 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,933 | ₩40,482 | ₩38,365 | ₩38,472 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,562 | ₩41,098 | ₩39,437 | ₩39,651 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,125 | ₩41,380 | ₩40,549 | ₩40,589 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,916 | ₩42,237 | ₩40,991 | ₩41,125 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,412 | ₩43,095 | ₩40,804 | ₩41,567 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,680 | ₩43,537 | ₩41,809 | ₩42,412 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,438 | ₩43,470 | ₩42,063 | ₩42,438 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,912 | ₩44,663 | ₩41,715 | ₩42,438 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,078 | ₩45,949 | ₩42,666 | ₩43,309 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩42,050 | ₩42,747 | ₩41,139 | ₩42,706 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,666 | ₩43,283 | ₩41,219 | ₩42,050 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩42,010 | ₩43,336 | ₩42,010 | ₩42,278 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,782 | ₩42,345 | ₩41,192 | ₩41,862 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,077 | ₩42,492 | ₩40,897 | ₩41,983 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,720 | ₩42,988 | ₩41,996 | ₩42,170 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,519 | ₩43,470 | ₩42,345 | ₩42,465 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,170 | ₩43,068 | ₩42,170 | ₩42,519 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,465 | ₩43,001 | ₩42,023 | ₩42,358 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,264 | ₩43,055 | ₩41,902 | ₩42,385 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,063 | ₩43,242 | ₩42,050 | ₩42,425 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,594 | ₩42,358 | ₩41,286 | ₩42,063 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,415 | ₩41,755 | ₩40,067 | ₩41,594 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,286 | ₩41,594 | ₩40,040 | ₩40,455 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,460 | ₩41,929 | ₩40,294 | ₩41,340 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,077 | ₩42,881 | ₩41,393 | ₩41,460 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,768 | ₩42,331 | ₩41,353 | ₩41,420 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,487 | ₩42,090 | ₩41,045 | ₩41,795 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,562 | ₩42,278 | ₩40,147 | ₩41,634 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,696 | ₩41,661 | ₩40,375 | ₩41,179 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,160 | ₩41,393 | ₩39,624 | ₩40,361 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,844 | ₩40,844 | ₩39,678 | ₩39,879 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,670 | ₩40,964 | ₩39,866 | ₩39,906 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,701 | ₩42,077 | ₩40,710 | ₩40,750 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,814 | ₩43,376 | ₩41,661 | ₩42,358 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,407 | ₩42,559 | ₩40,817 | ₩42,425 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,407 | ₩42,144 | ₩40,643 | ₩41,835 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,782 | ₩42,103 | ₩40,187 | ₩40,737 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,897 | ₩41,541 | ₩40,562 | ₩41,420 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,117 | ₩42,894 | ₩41,152 | ₩41,246 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,586 | ₩43,202 | ₩41,983 | ₩42,572 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,323 | ₩43,537 | ₩41,340 | ₩42,103 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,730 | ₩45,668 | ₩42,251 | ₩43,122 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,132 | ₩46,097 | ₩44,422 | ₩44,462 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,917 | ₩45,815 | ₩44,180 | ₩45,266 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,512 | ₩47,222 | ₩44,221 | ₩44,971 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,606 | ₩47,196 | ₩45,333 | ₩47,088 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,901 | ₩46,995 | ₩45,695 | ₩46,726 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩48,040 | ₩48,603 | ₩47,008 | ₩47,088 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,428 | ₩48,562 | ₩47,691 | ₩48,455 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,557 | ₩49,179 | ₩47,008 | ₩48,844 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩47,986 | ₩48,616 | ₩47,289 | ₩48,268 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,142 | ₩48,361 | ₩46,338 | ₩48,026 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩44,971 | ₩47,705 | ₩44,676 | ₩47,598 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,288 | ₩44,810 | ₩43,095 | ₩44,783 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,690 | ₩45,011 | ₩43,658 | ₩44,060 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,455 | ₩48,589 | ₩44,797 | ₩44,944 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,742 | ₩50,010 | ₩48,495 | ₩48,670 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,340 | ₩50,010 | ₩48,924 | ₩49,795 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,866 | ₩49,862 | ₩47,517 | ₩49,527 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,112 | ₩50,144 | ₩47,464 | ₩47,611 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,745 | ₩50,559 | ₩47,651 | ₩49,179 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,164 | ₩54,485 | ₩47,021 | ₩47,785 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,366 | ₩57,808 | ₩53,092 | ₩54,164 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,401 | ₩57,286 | ₩56,093 | ₩57,098 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,356 | ₩56,723 | ₩55,356 | ₩56,401 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,740 | ₩56,026 | ₩54,378 | ₩55,329 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,552 | ₩55,370 | ₩53,963 | ₩54,539 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,556 | ₩54,700 | ₩51,805 | ₩54,566 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,425 | ₩52,341 | ₩50,385 | ₩52,288 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,465 | ₩50,599 | ₩49,608 | ₩50,425 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,827 | ₩51,872 | ₩50,117 | ₩50,465 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,944 | ₩54,780 | ₩49,835 | ₩51,216 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩50,050 | ₩50,144 | ₩49,232 | ₩49,715 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,125 | ₩50,345 | ₩48,817 | ₩50,023 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,554 | ₩49,782 | ₩49,098 | ₩49,152 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,889 | ₩50,358 | ₩49,152 | ₩49,541 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,393 | ₩50,117 | ₩49,380 | ₩49,782 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,335 | ₩49,273 | ₩48,107 | ₩49,179 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,929 | ₩50,170 | ₩48,107 | ₩48,254 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,782 | ₩50,184 | ₩49,353 | ₩49,943 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩49,005 | ₩50,010 | ₩48,629 | ₩49,809 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,629 | ₩49,273 | ₩48,174 | ₩48,817 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,080 | ₩48,978 | ₩47,959 | ₩48,737 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,643 | ₩48,710 | ₩47,785 | ₩48,040 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,504 | ₩48,750 | ₩47,423 | ₩48,683 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,333 | ₩48,643 | ₩45,333 | ₩47,571 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,351 | ₩46,619 | ₩45,199 | ₩45,266 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,539 | ₩46,793 | ₩45,989 | ₩46,592 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩44,984 | ₩47,303 | ₩44,556 | ₩46,807 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩45,051 | ₩45,279 | ₩44,663 | ₩45,092 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,520 | ₩45,735 | ₩44,917 | ₩44,944 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,708 | ₩45,922 | ₩45,360 | ₩45,520 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,614 | ₩45,855 | ₩45,453 | ₩45,708 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,829 | ₩45,829 | ₩45,413 | ₩45,601 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩45,989 | ₩46,137 | ₩45,681 | ₩45,802 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,231 | ₩46,793 | ₩45,681 | ₩46,110 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩46,003 | ₩46,512 | ₩45,788 | ₩46,150 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩46,056 | ₩46,445 | ₩45,721 | ₩46,164 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,284 | ₩47,182 | ₩46,123 | ₩46,244 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,561 | ₩46,686 | ₩45,427 | ₩46,284 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩46,016 | ₩46,204 | ₩45,614 | ₩45,762 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,324 | ₩46,552 | ₩45,708 | ₩46,150 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,673 | ₩46,901 | ₩46,110 | ₩46,311 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,654 | ₩46,592 | ₩45,373 | ₩46,566 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,212 | ₩45,561 | ₩44,582 | ₩45,427 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,864 | ₩45,829 | ₩44,864 | ₩45,212 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,601 | ₩46,338 | ₩44,556 | ₩44,998 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,169 | ₩47,303 | ₩45,681 | ₩45,748 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,592 | ₩47,705 | ₩46,338 | ₩47,383 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,458 | ₩46,646 | ₩45,842 | ₩46,552 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,204 | ₩46,780 | ₩45,735 | ₩46,365 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,204 | ₩46,780 | ₩45,855 | ₩46,204 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,619 | ₩47,115 | ₩46,097 | ₩46,552 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,949 | ₩46,941 | ₩45,949 | ₩46,606 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩44,006 | ₩45,842 | ₩44,006 | ₩45,721 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,328 | ₩44,623 | ₩43,457 | ₩43,819 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,115 | ₩47,142 | ₩44,234 | ₩44,288 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,638 | ₩48,281 | ₩46,928 | ₩47,155 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,772 | ₩47,879 | ₩47,048 | ₩47,370 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,772 | ₩48,040 | ₩47,383 | ₩47,758 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,737 | ₩48,763 | ₩47,624 | ₩47,825 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,090 | ₩50,425 | ₩47,973 | ₩48,522 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,241 | ₩50,586 | ₩47,048 | ₩50,130 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,082 | ₩43,685 | ₩42,706 | ₩43,484 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩43,028 | ₩43,028 | ₩42,251 | ₩42,867 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,283 | ₩43,591 | ₩41,782 | ₩42,974 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,626 | ₩43,443 | ₩42,519 | ₩43,175 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,658 | ₩44,448 | ₩42,733 | ₩42,787 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,733 | ₩44,087 | ₩42,720 | ₩43,658 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,693 | ₩43,135 | ₩42,465 | ₩43,001 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,626 | ₩42,814 | ₩41,996 | ₩42,693 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,122 | ₩43,122 | ₩42,532 | ₩42,854 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,572 | ₩43,376 | ₩42,304 | ₩43,122 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,323 | ₩43,993 | ₩42,358 | ₩42,680 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,877 | ₩45,159 | ₩43,296 | ₩43,658 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,279 | ₩45,279 | ₩44,368 | ₩44,864 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,494 | ₩45,802 | ₩44,676 | ₩45,266 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,355 | ₩45,400 | ₩44,301 | ₩45,239 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,386 | ₩45,413 | ₩44,100 | ₩44,288 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,239 | ₩45,614 | ₩44,274 | ₩45,507 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,953 | ₩44,958 | ₩43,671 | ₩44,730 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,832 | ₩44,261 | ₩43,497 | ₩43,805 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,792 | ₩44,073 | ₩43,256 | ₩43,953 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,797 | ₩45,467 | ₩43,510 | ₩43,551 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩45,976 | ₩46,123 | ₩44,207 | ₩44,649 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,494 | ₩46,445 | ₩45,252 | ₩46,324 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩46,003 | ₩46,391 | ₩45,105 | ₩45,534 | -1.02% | 214.7만 |
|---|