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 | ₩44,722 | ₩45,110 | ₩44,454 | ₩44,628 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,879 | ₩44,749 | ₩43,142 | ₩44,722 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,401 | ₩44,588 | ₩42,861 | ₩43,798 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,615 | ₩44,950 | ₩44,374 | ₩44,682 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,240 | ₩44,909 | ₩43,598 | ₩44,615 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,217 | ₩45,418 | ₩44,106 | ₩44,334 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,253 | ₩45,338 | ₩44,066 | ₩45,137 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,030 | ₩45,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,106 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,150 | ₩45,846 | ₩44,896 | ₩45,110 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩44,950 | ₩45,525 | ₩44,508 | ₩45,364 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,829 | ₩45,445 | ₩44,615 | ₩45,391 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,516 | ₩48,189 | ₩45,003 | ₩45,030 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,426 | ₩47,935 | ₩46,235 | ₩46,716 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,149 | ₩48,631 | ₩47,145 | ₩47,466 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩47,935 | ₩48,443 | ₩47,653 | ₩48,135 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,403 | ₩48,604 | ₩47,546 | ₩47,774 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,220 | ₩49,220 | ₩48,175 | ₩48,336 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,153 | ₩49,889 | ₩48,363 | ₩48,818 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,858 | ₩49,461 | ₩48,590 | ₩49,153 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩48,992 | ₩49,728 | ₩48,617 | ₩49,139 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,202 | ₩48,885 | ₩47,694 | ₩48,845 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,868 | ₩48,711 | ₩47,413 | ₩47,801 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,520 | ₩47,854 | ₩47,252 | ₩47,533 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,868 | ₩48,149 | ₩47,305 | ₩47,707 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,122 | ₩48,590 | ₩47,774 | ₩48,068 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,564 | ₩49,179 | ₩48,055 | ₩48,577 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,720 | ₩48,296 | ₩47,439 | ₩48,068 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,350 | ₩48,604 | ₩47,359 | ₩47,841 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,724 | ₩49,032 | ₩48,122 | ₩48,376 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,300 | ₩49,514 | ₩48,885 | ₩48,912 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,724 | ₩49,153 | ₩48,376 | ₩49,046 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,233 | ₩50,023 | ₩48,845 | ₩48,979 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,072 | ₩49,541 | ₩48,698 | ₩49,246 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,608 | ₩50,317 | ₩49,287 | ₩49,340 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,126 | ₩50,116 | ₩48,711 | ₩49,527 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,684 | ₩49,487 | ₩48,604 | ₩48,952 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,653 | ₩49,233 | ₩47,399 | ₩48,992 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,283 | ₩48,684 | ₩47,305 | ₩47,386 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,510 | ₩48,845 | ₩47,761 | ₩47,948 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,724 | ₩49,179 | ₩48,309 | ₩48,872 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,426 | ₩48,898 | ₩47,105 | ₩48,764 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,305 | ₩47,600 | ₩46,194 | ₩47,520 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,382 | ₩47,734 | ₩45,873 | ₩47,359 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,877 | ₩47,734 | ₩46,770 | ₩46,904 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,489 | ₩47,506 | ₩46,181 | ₩47,439 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,061 | ₩46,609 | ₩45,605 | ₩46,489 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,131 | ₩47,158 | ₩45,659 | ₩45,900 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,298 | ₩47,011 | ₩45,284 | ₩46,890 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,097 | ₩45,806 | ₩44,883 | ₩45,284 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩42,982 | ₩44,481 | ₩42,246 | ₩44,387 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,797 | ₩46,797 | ₩42,888 | ₩43,437 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,816 | ₩46,475 | ₩44,601 | ₩45,217 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,343 | ₩44,909 | ₩42,821 | ₩44,856 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,580 | ₩43,424 | ₩42,446 | ₩42,687 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩40,947 | ₩42,915 | ₩40,706 | ₩42,446 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,295 | ₩41,951 | ₩40,746 | ₩40,920 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,228 | ₩41,683 | ₩41,054 | ₩41,469 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,790 | ₩42,045 | ₩40,827 | ₩40,840 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,272 | ₩42,272 | ₩41,509 | ₩41,857 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,754 | ₩43,290 | ₩41,844 | ₩42,286 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,487 | ₩43,076 | ₩42,420 | ₩42,875 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,643 | ₩42,821 | ₩41,442 | ₩41,938 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,175 | ₩42,085 | ₩41,121 | ₩41,643 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,871 | ₩42,607 | ₩41,670 | ₩41,724 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,683 | ₩41,884 | ₩40,934 | ₩41,483 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,880 | ₩41,523 | ₩40,519 | ₩41,416 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩41,014 | ₩41,603 | ₩40,894 | ₩41,215 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,884 | ₩42,500 | ₩40,961 | ₩41,402 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩40,010 | ₩41,938 | ₩39,823 | ₩41,697 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,194 | ₩40,050 | ₩39,194 | ₩40,024 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,033 | ₩39,354 | ₩38,698 | ₩39,060 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,685 | ₩38,805 | ₩37,641 | ₩38,672 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,327 | ₩39,475 | ₩38,631 | ₩38,658 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,069 | ₩39,274 | ₩38,069 | ₩39,167 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,163 | ₩39,113 | ₩37,748 | ₩38,069 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,480 | ₩38,431 | ₩37,400 | ₩38,257 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,490 | ₩37,694 | ₩36,383 | ₩37,534 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,383 | ₩36,624 | ₩35,753 | ₩36,342 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,641 | ₩38,029 | ₩35,861 | ₩36,624 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,614 | ₩38,819 | ₩37,146 | ₩37,641 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,480 | ₩38,230 | ₩37,480 | ₩37,976 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,230 | ₩38,404 | ₩37,373 | ₩37,480 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,400 | ₩38,404 | ₩37,132 | ₩38,056 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,342 | ₩37,641 | ₩36,061 | ₩37,373 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,467 | ₩37,761 | ₩36,329 | ₩36,342 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,400 | ₩37,855 | ₩36,824 | ₩37,494 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,146 | ₩37,654 | ₩36,690 | ₩36,931 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩37,976 | ₩38,324 | ₩37,186 | ₩37,346 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,855 | ₩38,230 | ₩37,092 | ₩37,440 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,249 | ₩37,226 | ₩36,115 | ₩37,213 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,721 | ₩38,163 | ₩36,168 | ₩36,316 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,798 | ₩38,390 | ₩36,610 | ₩37,882 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,811 | ₩37,320 | ₩36,409 | ₩36,798 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,266 | ₩37,668 | ₩36,838 | ₩37,079 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,092 | ₩38,150 | ₩37,025 | ₩37,373 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,905 | ₩37,654 | ₩36,610 | ₩37,119 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,423 | ₩37,453 | ₩36,423 | ₩37,012 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,476 | ₩36,717 | ₩35,807 | ₩36,476 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,209 | ₩36,771 | ₩35,312 | ₩36,717 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,811 | ₩37,614 | ₩36,396 | ₩36,463 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,513 | ₩36,704 | ₩35,432 | ₩36,503 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,111 | ₩35,633 | ₩34,549 | ₩35,044 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,342 | ₩36,972 | ₩34,897 | ₩35,071 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,404 | ₩38,404 | ₩35,405 | ₩36,222 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,890 | ₩40,439 | ₩38,324 | ₩38,431 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,519 | ₩41,054 | ₩39,394 | ₩39,609 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,081 | ₩41,335 | ₩40,505 | ₩40,546 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,871 | ₩42,192 | ₩40,947 | ₩41,081 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,366 | ₩43,049 | ₩40,760 | ₩41,523 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,634 | ₩43,490 | ₩41,764 | ₩42,366 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,393 | ₩43,424 | ₩42,018 | ₩42,393 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,865 | ₩44,615 | ₩41,670 | ₩42,393 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,030 | ₩45,900 | ₩42,620 | ₩43,263 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩42,005 | ₩42,701 | ₩41,094 | ₩42,661 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,620 | ₩43,236 | ₩41,175 | ₩42,005 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩41,964 | ₩43,290 | ₩41,964 | ₩42,232 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,737 | ₩42,299 | ₩41,148 | ₩41,817 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,031 | ₩42,446 | ₩40,853 | ₩41,938 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,674 | ₩42,942 | ₩41,951 | ₩42,125 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,473 | ₩43,424 | ₩42,299 | ₩42,420 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,125 | ₩43,022 | ₩42,125 | ₩42,473 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,420 | ₩42,955 | ₩41,978 | ₩42,313 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,219 | ₩43,009 | ₩41,857 | ₩42,339 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,018 | ₩43,196 | ₩42,005 | ₩42,379 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,550 | ₩42,313 | ₩41,242 | ₩42,018 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,372 | ₩41,710 | ₩40,024 | ₩41,550 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,242 | ₩41,550 | ₩39,997 | ₩40,412 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,416 | ₩41,884 | ₩40,251 | ₩41,295 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,031 | ₩42,835 | ₩41,349 | ₩41,416 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,724 | ₩42,286 | ₩41,309 | ₩41,376 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,442 | ₩42,045 | ₩41,001 | ₩41,750 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,519 | ₩42,232 | ₩40,104 | ₩41,590 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,653 | ₩41,616 | ₩40,331 | ₩41,135 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,117 | ₩41,349 | ₩39,582 | ₩40,318 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,800 | ₩40,800 | ₩39,635 | ₩39,836 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,626 | ₩40,920 | ₩39,823 | ₩39,863 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,657 | ₩42,031 | ₩40,666 | ₩40,706 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,768 | ₩43,330 | ₩41,616 | ₩42,313 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,362 | ₩42,513 | ₩40,773 | ₩42,379 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,362 | ₩42,098 | ₩40,599 | ₩41,790 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,737 | ₩42,058 | ₩40,144 | ₩40,693 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,853 | ₩41,496 | ₩40,519 | ₩41,376 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,072 | ₩42,848 | ₩41,108 | ₩41,201 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,540 | ₩43,156 | ₩41,938 | ₩42,527 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,276 | ₩43,490 | ₩41,295 | ₩42,058 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,682 | ₩45,619 | ₩42,205 | ₩43,076 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,083 | ₩46,047 | ₩44,374 | ₩44,414 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,869 | ₩45,766 | ₩44,133 | ₩45,217 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,462 | ₩47,172 | ₩44,173 | ₩44,923 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,556 | ₩47,145 | ₩45,284 | ₩47,038 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,850 | ₩46,944 | ₩45,646 | ₩46,676 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩47,988 | ₩48,550 | ₩46,957 | ₩47,038 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,376 | ₩48,510 | ₩47,640 | ₩48,403 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,506 | ₩49,126 | ₩46,957 | ₩48,791 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩47,935 | ₩48,564 | ₩47,238 | ₩48,216 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,091 | ₩48,309 | ₩46,288 | ₩47,975 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩44,923 | ₩47,653 | ₩44,628 | ₩47,546 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,240 | ₩44,762 | ₩43,049 | ₩44,735 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,642 | ₩44,963 | ₩43,611 | ₩44,013 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,403 | ₩48,537 | ₩44,749 | ₩44,896 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,688 | ₩49,956 | ₩48,443 | ₩48,617 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,287 | ₩49,956 | ₩48,872 | ₩49,742 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,814 | ₩49,809 | ₩47,466 | ₩49,474 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,059 | ₩50,090 | ₩47,413 | ₩47,560 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,694 | ₩50,505 | ₩47,600 | ₩49,126 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,105 | ₩54,427 | ₩46,971 | ₩47,734 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,305 | ₩57,746 | ₩53,035 | ₩54,105 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,341 | ₩57,224 | ₩56,033 | ₩57,037 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,297 | ₩56,662 | ₩55,297 | ₩56,341 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,681 | ₩55,966 | ₩54,320 | ₩55,270 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,494 | ₩55,310 | ₩53,905 | ₩54,480 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,499 | ₩54,641 | ₩51,750 | ₩54,507 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,371 | ₩52,285 | ₩50,331 | ₩52,231 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,411 | ₩50,545 | ₩49,554 | ₩50,371 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,772 | ₩51,816 | ₩50,063 | ₩50,411 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,887 | ₩54,721 | ₩49,782 | ₩51,161 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩49,996 | ₩50,090 | ₩49,179 | ₩49,661 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,072 | ₩50,290 | ₩48,764 | ₩49,969 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,501 | ₩49,728 | ₩49,046 | ₩49,099 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,835 | ₩50,304 | ₩49,099 | ₩49,487 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,340 | ₩50,063 | ₩49,327 | ₩49,728 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,283 | ₩49,220 | ₩48,055 | ₩49,126 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,875 | ₩50,116 | ₩48,055 | ₩48,202 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,728 | ₩50,130 | ₩49,300 | ₩49,889 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩48,952 | ₩49,956 | ₩48,577 | ₩49,755 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,577 | ₩49,220 | ₩48,122 | ₩48,764 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,028 | ₩48,925 | ₩47,908 | ₩48,684 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,590 | ₩48,657 | ₩47,734 | ₩47,988 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,453 | ₩48,698 | ₩47,372 | ₩48,631 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,284 | ₩48,590 | ₩45,284 | ₩47,520 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,301 | ₩46,569 | ₩45,150 | ₩45,217 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,489 | ₩46,743 | ₩45,940 | ₩46,542 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩44,936 | ₩47,252 | ₩44,508 | ₩46,757 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩45,003 | ₩45,231 | ₩44,615 | ₩45,043 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,472 | ₩45,686 | ₩44,869 | ₩44,896 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,659 | ₩45,873 | ₩45,311 | ₩45,472 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,565 | ₩45,806 | ₩45,405 | ₩45,659 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,779 | ₩45,779 | ₩45,364 | ₩45,552 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩45,940 | ₩46,087 | ₩45,632 | ₩45,753 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,181 | ₩46,743 | ₩45,632 | ₩46,061 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩45,953 | ₩46,462 | ₩45,739 | ₩46,101 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩46,007 | ₩46,395 | ₩45,672 | ₩46,114 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,235 | ₩47,131 | ₩46,074 | ₩46,194 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,512 | ₩46,636 | ₩45,378 | ₩46,235 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩45,967 | ₩46,154 | ₩45,565 | ₩45,713 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,275 | ₩46,502 | ₩45,659 | ₩46,101 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,623 | ₩46,850 | ₩46,061 | ₩46,261 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,605 | ₩46,542 | ₩45,324 | ₩46,516 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,164 | ₩45,512 | ₩44,535 | ₩45,378 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,816 | ₩45,779 | ₩44,816 | ₩45,164 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,552 | ₩46,288 | ₩44,508 | ₩44,950 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,118 | ₩47,252 | ₩45,632 | ₩45,699 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,542 | ₩47,653 | ₩46,288 | ₩47,332 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,409 | ₩46,596 | ₩45,793 | ₩46,502 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,154 | ₩46,730 | ₩45,686 | ₩46,315 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,154 | ₩46,730 | ₩45,806 | ₩46,154 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,569 | ₩47,064 | ₩46,047 | ₩46,502 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,900 | ₩46,890 | ₩45,900 | ₩46,556 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩43,959 | ₩45,793 | ₩43,959 | ₩45,672 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,280 | ₩44,575 | ₩43,410 | ₩43,772 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,064 | ₩47,091 | ₩44,187 | ₩44,240 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,587 | ₩48,229 | ₩46,877 | ₩47,105 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,720 | ₩47,827 | ₩46,998 | ₩47,319 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,720 | ₩47,988 | ₩47,332 | ₩47,707 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,684 | ₩48,711 | ₩47,573 | ₩47,774 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,036 | ₩50,371 | ₩47,921 | ₩48,470 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,189 | ₩50,531 | ₩46,998 | ₩50,076 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,035 | ₩43,638 | ₩42,661 | ₩43,437 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩42,982 | ₩42,982 | ₩42,205 | ₩42,821 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,236 | ₩43,544 | ₩41,737 | ₩42,928 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,580 | ₩43,397 | ₩42,473 | ₩43,129 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,611 | ₩44,401 | ₩42,687 | ₩42,741 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,687 | ₩44,039 | ₩42,674 | ₩43,611 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,647 | ₩43,089 | ₩42,420 | ₩42,955 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,580 | ₩42,768 | ₩41,951 | ₩42,647 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,076 | ₩43,076 | ₩42,487 | ₩42,808 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,527 | ₩43,330 | ₩42,259 | ₩43,076 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,276 | ₩43,946 | ₩42,313 | ₩42,634 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,829 | ₩45,110 | ₩43,250 | ₩43,611 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,231 | ₩45,231 | ₩44,320 | ₩44,816 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,445 | ₩45,753 | ₩44,628 | ₩45,217 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,307 | ₩45,351 | ₩44,253 | ₩45,190 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,338 | ₩45,364 | ₩44,053 | ₩44,240 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,190 | ₩45,565 | ₩44,227 | ₩45,458 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,905 | ₩44,909 | ₩43,624 | ₩44,682 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,785 | ₩44,213 | ₩43,450 | ₩43,758 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,745 | ₩44,026 | ₩43,209 | ₩43,905 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,749 | ₩45,418 | ₩43,464 | ₩43,504 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩45,927 | ₩46,074 | ₩44,160 | ₩44,601 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,445 | ₩46,395 | ₩45,204 | ₩46,275 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩45,953 | ₩46,342 | ₩45,057 | ₩45,485 | -1.02% | 214.7만 |
|---|