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 | ₩44,732 | ₩45,120 | ₩44,464 | ₩44,638 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,888 | ₩44,759 | ₩43,152 | ₩44,732 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,411 | ₩44,598 | ₩42,871 | ₩43,808 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,625 | ₩44,960 | ₩44,384 | ₩44,692 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,250 | ₩44,919 | ₩43,607 | ₩44,625 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,227 | ₩45,428 | ₩44,116 | ₩44,344 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,263 | ₩45,348 | ₩44,076 | ₩45,147 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,040 | ₩45,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,116 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,160 | ₩45,857 | ₩44,906 | ₩45,120 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩44,960 | ₩45,535 | ₩44,518 | ₩45,375 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,839 | ₩45,455 | ₩44,625 | ₩45,401 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,526 | ₩48,200 | ₩45,013 | ₩45,040 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,437 | ₩47,945 | ₩46,245 | ₩46,727 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,160 | ₩48,642 | ₩47,155 | ₩47,477 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩47,945 | ₩48,454 | ₩47,664 | ₩48,146 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,414 | ₩48,615 | ₩47,557 | ₩47,785 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,231 | ₩49,231 | ₩48,186 | ₩48,347 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,164 | ₩49,900 | ₩48,374 | ₩48,829 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,869 | ₩49,472 | ₩48,601 | ₩49,164 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩49,003 | ₩49,739 | ₩48,628 | ₩49,150 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,213 | ₩48,896 | ₩47,704 | ₩48,856 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,878 | ₩48,722 | ₩47,423 | ₩47,811 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,530 | ₩47,865 | ₩47,262 | ₩47,544 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,878 | ₩48,160 | ₩47,316 | ₩47,718 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,133 | ₩48,601 | ₩47,785 | ₩48,079 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,575 | ₩49,190 | ₩48,066 | ₩48,588 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,731 | ₩48,307 | ₩47,450 | ₩48,079 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,360 | ₩48,615 | ₩47,370 | ₩47,852 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,735 | ₩49,043 | ₩48,133 | ₩48,387 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,311 | ₩49,525 | ₩48,896 | ₩48,923 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,735 | ₩49,164 | ₩48,387 | ₩49,057 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,244 | ₩50,034 | ₩48,856 | ₩48,990 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,083 | ₩49,552 | ₩48,708 | ₩49,257 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,619 | ₩50,328 | ₩49,298 | ₩49,351 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,137 | ₩50,128 | ₩48,722 | ₩49,539 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,695 | ₩49,498 | ₩48,615 | ₩48,963 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,664 | ₩49,244 | ₩47,410 | ₩49,003 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,293 | ₩48,695 | ₩47,316 | ₩47,396 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,521 | ₩48,856 | ₩47,771 | ₩47,959 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,735 | ₩49,190 | ₩48,320 | ₩48,883 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,437 | ₩48,909 | ₩47,115 | ₩48,775 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,316 | ₩47,611 | ₩46,205 | ₩47,530 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,392 | ₩47,744 | ₩45,883 | ₩47,370 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,888 | ₩47,744 | ₩46,780 | ₩46,914 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,499 | ₩47,517 | ₩46,191 | ₩47,450 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,071 | ₩46,620 | ₩45,616 | ₩46,499 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,142 | ₩47,169 | ₩45,669 | ₩45,910 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,308 | ₩47,021 | ₩45,294 | ₩46,901 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,107 | ₩45,816 | ₩44,893 | ₩45,294 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩42,991 | ₩44,491 | ₩42,255 | ₩44,397 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,807 | ₩46,807 | ₩42,898 | ₩43,447 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,826 | ₩46,486 | ₩44,611 | ₩45,227 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,353 | ₩44,919 | ₩42,831 | ₩44,866 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,590 | ₩43,433 | ₩42,456 | ₩42,697 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩40,956 | ₩42,924 | ₩40,715 | ₩42,456 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,304 | ₩41,960 | ₩40,756 | ₩40,930 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,238 | ₩41,693 | ₩41,063 | ₩41,479 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,800 | ₩42,054 | ₩40,836 | ₩40,849 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,282 | ₩42,282 | ₩41,519 | ₩41,867 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,764 | ₩43,299 | ₩41,853 | ₩42,295 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,496 | ₩43,085 | ₩42,429 | ₩42,884 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,653 | ₩42,831 | ₩41,452 | ₩41,947 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,184 | ₩42,094 | ₩41,130 | ₩41,653 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,880 | ₩42,617 | ₩41,679 | ₩41,733 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,693 | ₩41,894 | ₩40,943 | ₩41,492 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,889 | ₩41,532 | ₩40,528 | ₩41,425 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩41,023 | ₩41,612 | ₩40,903 | ₩41,224 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,894 | ₩42,509 | ₩40,970 | ₩41,412 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩40,019 | ₩41,947 | ₩39,832 | ₩41,706 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,202 | ₩40,059 | ₩39,202 | ₩40,033 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,042 | ₩39,363 | ₩38,707 | ₩39,069 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,694 | ₩38,814 | ₩37,649 | ₩38,680 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,336 | ₩39,484 | ₩38,640 | ₩38,667 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,078 | ₩39,283 | ₩38,078 | ₩39,176 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,171 | ₩39,122 | ₩37,756 | ₩38,078 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,489 | ₩38,439 | ₩37,408 | ₩38,265 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,498 | ₩37,703 | ₩36,391 | ₩37,542 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,391 | ₩36,632 | ₩35,761 | ₩36,351 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,649 | ₩38,038 | ₩35,869 | ₩36,632 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,623 | ₩38,828 | ₩37,154 | ₩37,649 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,489 | ₩38,238 | ₩37,489 | ₩37,984 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,238 | ₩38,412 | ₩37,382 | ₩37,489 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,408 | ₩38,412 | ₩37,141 | ₩38,064 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,351 | ₩37,649 | ₩36,069 | ₩37,382 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,475 | ₩37,770 | ₩36,337 | ₩36,351 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,408 | ₩37,864 | ₩36,833 | ₩37,502 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,154 | ₩37,663 | ₩36,699 | ₩36,940 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩37,984 | ₩38,332 | ₩37,194 | ₩37,355 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,864 | ₩38,238 | ₩37,100 | ₩37,448 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,257 | ₩37,234 | ₩36,123 | ₩37,221 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,730 | ₩38,171 | ₩36,177 | ₩36,324 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,806 | ₩38,399 | ₩36,618 | ₩37,890 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,819 | ₩37,328 | ₩36,418 | ₩36,806 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,274 | ₩37,676 | ₩36,846 | ₩37,087 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,100 | ₩38,158 | ₩37,033 | ₩37,382 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,913 | ₩37,663 | ₩36,618 | ₩37,127 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,431 | ₩37,462 | ₩36,431 | ₩37,020 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,484 | ₩36,725 | ₩35,815 | ₩36,484 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,217 | ₩36,779 | ₩35,320 | ₩36,725 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,819 | ₩37,623 | ₩36,404 | ₩36,471 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,520 | ₩36,712 | ₩35,440 | ₩36,511 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,119 | ₩35,641 | ₩34,556 | ₩35,052 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,351 | ₩36,980 | ₩34,905 | ₩35,079 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,412 | ₩38,412 | ₩35,413 | ₩36,230 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,899 | ₩40,448 | ₩38,332 | ₩38,439 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,528 | ₩41,063 | ₩39,403 | ₩39,617 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,090 | ₩41,345 | ₩40,515 | ₩40,555 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,880 | ₩42,201 | ₩40,956 | ₩41,090 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,376 | ₩43,058 | ₩40,769 | ₩41,532 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,643 | ₩43,500 | ₩41,773 | ₩42,376 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,402 | ₩43,433 | ₩42,027 | ₩42,402 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,875 | ₩44,625 | ₩41,679 | ₩42,402 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,040 | ₩45,910 | ₩42,630 | ₩43,273 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩42,014 | ₩42,710 | ₩41,104 | ₩42,670 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,630 | ₩43,246 | ₩41,184 | ₩42,014 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩41,974 | ₩43,299 | ₩41,974 | ₩42,242 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,746 | ₩42,309 | ₩41,157 | ₩41,827 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,041 | ₩42,456 | ₩40,863 | ₩41,947 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,683 | ₩42,951 | ₩41,960 | ₩42,135 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,483 | ₩43,433 | ₩42,309 | ₩42,429 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,135 | ₩43,032 | ₩42,135 | ₩42,483 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,429 | ₩42,965 | ₩41,987 | ₩42,322 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,228 | ₩43,018 | ₩41,867 | ₩42,349 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,027 | ₩43,206 | ₩42,014 | ₩42,389 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,559 | ₩42,322 | ₩41,251 | ₩42,027 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,381 | ₩41,720 | ₩40,033 | ₩41,559 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,251 | ₩41,559 | ₩40,006 | ₩40,421 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,425 | ₩41,894 | ₩40,260 | ₩41,304 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,041 | ₩42,844 | ₩41,358 | ₩41,425 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,733 | ₩42,295 | ₩41,318 | ₩41,385 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,452 | ₩42,054 | ₩41,010 | ₩41,760 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,528 | ₩42,242 | ₩40,113 | ₩41,599 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,662 | ₩41,626 | ₩40,340 | ₩41,144 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,126 | ₩41,358 | ₩39,591 | ₩40,327 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,809 | ₩40,809 | ₩39,644 | ₩39,845 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,635 | ₩40,930 | ₩39,832 | ₩39,872 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,666 | ₩42,041 | ₩40,675 | ₩40,715 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,777 | ₩43,340 | ₩41,626 | ₩42,322 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,371 | ₩42,523 | ₩40,782 | ₩42,389 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,371 | ₩42,108 | ₩40,608 | ₩41,800 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,746 | ₩42,068 | ₩40,153 | ₩40,702 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,863 | ₩41,505 | ₩40,528 | ₩41,385 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,081 | ₩42,858 | ₩41,117 | ₩41,211 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,550 | ₩43,165 | ₩41,947 | ₩42,536 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,286 | ₩43,500 | ₩41,304 | ₩42,068 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,692 | ₩45,629 | ₩42,215 | ₩43,085 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,093 | ₩46,057 | ₩44,384 | ₩44,424 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,879 | ₩45,776 | ₩44,143 | ₩45,227 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,473 | ₩47,182 | ₩44,183 | ₩44,933 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,566 | ₩47,155 | ₩45,294 | ₩47,048 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,861 | ₩46,955 | ₩45,656 | ₩46,687 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩47,999 | ₩48,561 | ₩46,968 | ₩47,048 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,387 | ₩48,521 | ₩47,651 | ₩48,414 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,517 | ₩49,137 | ₩46,968 | ₩48,802 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩47,945 | ₩48,575 | ₩47,249 | ₩48,226 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,102 | ₩48,320 | ₩46,298 | ₩47,985 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩44,933 | ₩47,664 | ₩44,638 | ₩47,557 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,250 | ₩44,772 | ₩43,058 | ₩44,745 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,652 | ₩44,973 | ₩43,621 | ₩44,022 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,414 | ₩48,548 | ₩44,759 | ₩44,906 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,699 | ₩49,967 | ₩48,454 | ₩48,628 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,298 | ₩49,967 | ₩48,883 | ₩49,753 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,825 | ₩49,820 | ₩47,477 | ₩49,485 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,070 | ₩50,101 | ₩47,423 | ₩47,570 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,704 | ₩50,516 | ₩47,611 | ₩49,137 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,118 | ₩54,439 | ₩46,981 | ₩47,744 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,317 | ₩57,759 | ₩53,046 | ₩54,118 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,353 | ₩57,237 | ₩56,046 | ₩57,050 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,309 | ₩56,675 | ₩55,309 | ₩56,353 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,693 | ₩55,979 | ₩54,332 | ₩55,282 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,506 | ₩55,323 | ₩53,917 | ₩54,492 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,511 | ₩54,653 | ₩51,761 | ₩54,519 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,382 | ₩52,297 | ₩50,342 | ₩52,243 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,422 | ₩50,556 | ₩49,565 | ₩50,382 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,784 | ₩51,828 | ₩50,074 | ₩50,422 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,899 | ₩54,733 | ₩49,793 | ₩51,172 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩50,007 | ₩50,101 | ₩49,190 | ₩49,672 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,083 | ₩50,302 | ₩48,775 | ₩49,980 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,512 | ₩49,739 | ₩49,057 | ₩49,110 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,847 | ₩50,315 | ₩49,110 | ₩49,498 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,351 | ₩50,074 | ₩49,338 | ₩49,739 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,293 | ₩49,231 | ₩48,066 | ₩49,137 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,887 | ₩50,128 | ₩48,066 | ₩48,213 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,739 | ₩50,141 | ₩49,311 | ₩49,900 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩48,963 | ₩49,967 | ₩48,588 | ₩49,766 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,588 | ₩49,231 | ₩48,133 | ₩48,775 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,039 | ₩48,936 | ₩47,919 | ₩48,695 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,601 | ₩48,668 | ₩47,744 | ₩47,999 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,463 | ₩48,708 | ₩47,383 | ₩48,642 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,294 | ₩48,601 | ₩45,294 | ₩47,530 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,312 | ₩46,580 | ₩45,160 | ₩45,227 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,499 | ₩46,754 | ₩45,950 | ₩46,553 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩44,946 | ₩47,262 | ₩44,518 | ₩46,767 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩45,013 | ₩45,241 | ₩44,625 | ₩45,053 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,482 | ₩45,696 | ₩44,879 | ₩44,906 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,669 | ₩45,883 | ₩45,321 | ₩45,482 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,575 | ₩45,816 | ₩45,415 | ₩45,669 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,790 | ₩45,790 | ₩45,375 | ₩45,562 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩45,950 | ₩46,098 | ₩45,642 | ₩45,763 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,191 | ₩46,754 | ₩45,642 | ₩46,071 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩45,964 | ₩46,473 | ₩45,750 | ₩46,111 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩46,017 | ₩46,406 | ₩45,683 | ₩46,124 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,245 | ₩47,142 | ₩46,084 | ₩46,205 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,522 | ₩46,647 | ₩45,388 | ₩46,245 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩45,977 | ₩46,165 | ₩45,575 | ₩45,723 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,285 | ₩46,513 | ₩45,669 | ₩46,111 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,633 | ₩46,861 | ₩46,071 | ₩46,272 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,616 | ₩46,553 | ₩45,334 | ₩46,526 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,174 | ₩45,522 | ₩44,545 | ₩45,388 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,826 | ₩45,790 | ₩44,826 | ₩45,174 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,562 | ₩46,298 | ₩44,518 | ₩44,960 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,129 | ₩47,262 | ₩45,642 | ₩45,709 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,553 | ₩47,664 | ₩46,298 | ₩47,343 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,419 | ₩46,606 | ₩45,803 | ₩46,513 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,165 | ₩46,740 | ₩45,696 | ₩46,325 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,165 | ₩46,740 | ₩45,816 | ₩46,165 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,580 | ₩47,075 | ₩46,057 | ₩46,513 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,910 | ₩46,901 | ₩45,910 | ₩46,566 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩43,969 | ₩45,803 | ₩43,969 | ₩45,683 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,290 | ₩44,585 | ₩43,420 | ₩43,781 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,075 | ₩47,102 | ₩44,196 | ₩44,250 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,597 | ₩48,240 | ₩46,888 | ₩47,115 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,731 | ₩47,838 | ₩47,008 | ₩47,329 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,731 | ₩47,999 | ₩47,343 | ₩47,718 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,695 | ₩48,722 | ₩47,584 | ₩47,785 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,047 | ₩50,382 | ₩47,932 | ₩48,481 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,200 | ₩50,543 | ₩47,008 | ₩50,088 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,045 | ₩43,647 | ₩42,670 | ₩43,447 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩42,991 | ₩42,991 | ₩42,215 | ₩42,831 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,246 | ₩43,554 | ₩41,746 | ₩42,938 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,590 | ₩43,406 | ₩42,483 | ₩43,139 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,621 | ₩44,411 | ₩42,697 | ₩42,750 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,697 | ₩44,049 | ₩42,683 | ₩43,621 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,657 | ₩43,099 | ₩42,429 | ₩42,965 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,590 | ₩42,777 | ₩41,960 | ₩42,657 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,085 | ₩43,085 | ₩42,496 | ₩42,817 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,536 | ₩43,340 | ₩42,268 | ₩43,085 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,286 | ₩43,955 | ₩42,322 | ₩42,643 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,839 | ₩45,120 | ₩43,259 | ₩43,621 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,241 | ₩45,241 | ₩44,330 | ₩44,826 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,455 | ₩45,763 | ₩44,638 | ₩45,227 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,317 | ₩45,361 | ₩44,263 | ₩45,201 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,348 | ₩45,375 | ₩44,063 | ₩44,250 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,201 | ₩45,575 | ₩44,237 | ₩45,468 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,915 | ₩44,919 | ₩43,634 | ₩44,692 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,795 | ₩44,223 | ₩43,460 | ₩43,768 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,755 | ₩44,036 | ₩43,219 | ₩43,915 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,759 | ₩45,428 | ₩43,473 | ₩43,514 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩45,937 | ₩46,084 | ₩44,170 | ₩44,611 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,455 | ₩46,406 | ₩45,214 | ₩46,285 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩45,964 | ₩46,352 | ₩45,067 | ₩45,495 | -1.02% | 214.7만 |
|---|