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 | ₩44,706 | ₩45,094 | ₩44,438 | ₩44,612 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,863 | ₩44,732 | ₩43,127 | ₩44,706 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,384 | ₩44,572 | ₩42,846 | ₩43,782 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,599 | ₩44,933 | ₩44,358 | ₩44,665 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,224 | ₩44,893 | ₩43,582 | ₩44,599 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,201 | ₩45,401 | ₩44,090 | ₩44,318 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,237 | ₩45,321 | ₩44,050 | ₩45,120 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,013 | ₩45,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,090 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,134 | ₩45,830 | ₩44,880 | ₩45,094 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩44,933 | ₩45,508 | ₩44,491 | ₩45,348 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,813 | ₩45,428 | ₩44,599 | ₩45,375 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,499 | ₩48,171 | ₩44,987 | ₩45,013 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,409 | ₩47,917 | ₩46,218 | ₩46,699 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,131 | ₩48,613 | ₩47,128 | ₩47,449 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩47,917 | ₩48,425 | ₩47,636 | ₩48,118 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,385 | ₩48,586 | ₩47,529 | ₩47,756 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,202 | ₩49,202 | ₩48,158 | ₩48,318 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,135 | ₩49,871 | ₩48,345 | ₩48,800 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,840 | ₩49,442 | ₩48,573 | ₩49,135 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩48,974 | ₩49,710 | ₩48,599 | ₩49,121 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,185 | ₩48,867 | ₩47,676 | ₩48,827 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,850 | ₩48,693 | ₩47,395 | ₩47,783 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,502 | ₩47,837 | ₩47,235 | ₩47,516 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,850 | ₩48,131 | ₩47,288 | ₩47,690 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,104 | ₩48,573 | ₩47,756 | ₩48,051 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,546 | ₩49,161 | ₩48,037 | ₩48,559 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,703 | ₩48,278 | ₩47,422 | ₩48,051 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,332 | ₩48,586 | ₩47,342 | ₩47,823 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,706 | ₩49,014 | ₩48,104 | ₩48,359 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,282 | ₩49,496 | ₩48,867 | ₩48,894 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,706 | ₩49,135 | ₩48,359 | ₩49,028 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,215 | ₩50,004 | ₩48,827 | ₩48,961 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,054 | ₩49,523 | ₩48,680 | ₩49,228 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,590 | ₩50,299 | ₩49,268 | ₩49,322 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,108 | ₩50,098 | ₩48,693 | ₩49,509 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,666 | ₩49,469 | ₩48,586 | ₩48,934 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,636 | ₩49,215 | ₩47,382 | ₩48,974 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,265 | ₩48,666 | ₩47,288 | ₩47,368 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,492 | ₩48,827 | ₩47,743 | ₩47,930 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,706 | ₩49,161 | ₩48,292 | ₩48,854 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,409 | ₩48,880 | ₩47,087 | ₩48,747 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,288 | ₩47,582 | ₩46,177 | ₩47,502 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,365 | ₩47,716 | ₩45,856 | ₩47,342 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,860 | ₩47,716 | ₩46,753 | ₩46,887 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,472 | ₩47,489 | ₩46,164 | ₩47,422 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,044 | ₩46,592 | ₩45,589 | ₩46,472 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,114 | ₩47,141 | ₩45,642 | ₩45,883 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,281 | ₩46,994 | ₩45,268 | ₩46,873 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,080 | ₩45,789 | ₩44,866 | ₩45,268 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩42,966 | ₩44,465 | ₩42,230 | ₩44,371 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,780 | ₩46,780 | ₩42,872 | ₩43,421 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,799 | ₩46,458 | ₩44,585 | ₩45,201 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,327 | ₩44,893 | ₩42,805 | ₩44,839 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,565 | ₩43,408 | ₩42,431 | ₩42,672 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩40,932 | ₩42,899 | ₩40,691 | ₩42,431 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,280 | ₩41,936 | ₩40,731 | ₩40,905 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,213 | ₩41,668 | ₩41,039 | ₩41,454 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,775 | ₩42,029 | ₩40,812 | ₩40,825 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,257 | ₩42,257 | ₩41,494 | ₩41,842 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,739 | ₩43,274 | ₩41,829 | ₩42,270 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,471 | ₩43,060 | ₩42,404 | ₩42,859 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,628 | ₩42,805 | ₩41,427 | ₩41,922 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,160 | ₩42,070 | ₩41,106 | ₩41,628 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,855 | ₩42,591 | ₩41,655 | ₩41,708 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,668 | ₩41,869 | ₩40,919 | ₩41,467 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,865 | ₩41,508 | ₩40,504 | ₩41,401 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩40,999 | ₩41,588 | ₩40,879 | ₩41,200 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,869 | ₩42,484 | ₩40,946 | ₩41,387 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩39,996 | ₩41,922 | ₩39,808 | ₩41,682 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,179 | ₩40,036 | ₩39,179 | ₩40,009 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,019 | ₩39,340 | ₩38,684 | ₩39,045 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,671 | ₩38,791 | ₩37,627 | ₩38,657 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,313 | ₩39,460 | ₩38,617 | ₩38,644 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,055 | ₩39,260 | ₩38,055 | ₩39,153 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,149 | ₩39,099 | ₩37,734 | ₩38,055 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,467 | ₩38,417 | ₩37,386 | ₩38,243 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,476 | ₩37,681 | ₩36,369 | ₩37,520 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,369 | ₩36,610 | ₩35,740 | ₩36,329 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,627 | ₩38,015 | ₩35,847 | ₩36,610 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,600 | ₩38,805 | ₩37,132 | ₩37,627 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,467 | ₩38,216 | ₩37,467 | ₩37,962 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,216 | ₩38,390 | ₩37,359 | ₩37,467 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,386 | ₩38,390 | ₩37,119 | ₩38,042 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,329 | ₩37,627 | ₩36,048 | ₩37,359 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,453 | ₩37,748 | ₩36,316 | ₩36,329 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,386 | ₩37,841 | ₩36,811 | ₩37,480 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,132 | ₩37,640 | ₩36,677 | ₩36,918 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩37,962 | ₩38,310 | ₩37,172 | ₩37,333 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,841 | ₩38,216 | ₩37,078 | ₩37,426 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,235 | ₩37,212 | ₩36,102 | ₩37,199 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,707 | ₩38,149 | ₩36,155 | ₩36,302 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,784 | ₩38,376 | ₩36,597 | ₩37,868 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,797 | ₩37,306 | ₩36,396 | ₩36,784 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,252 | ₩37,654 | ₩36,824 | ₩37,065 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,078 | ₩38,136 | ₩37,012 | ₩37,359 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,891 | ₩37,640 | ₩36,597 | ₩37,105 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,409 | ₩37,440 | ₩36,409 | ₩36,998 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,463 | ₩36,704 | ₩35,794 | ₩36,463 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,195 | ₩36,757 | ₩35,299 | ₩36,704 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,797 | ₩37,600 | ₩36,383 | ₩36,450 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,500 | ₩36,690 | ₩35,419 | ₩36,490 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,098 | ₩35,620 | ₩34,536 | ₩35,031 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,329 | ₩36,958 | ₩34,884 | ₩35,058 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,390 | ₩38,390 | ₩35,392 | ₩36,209 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,875 | ₩40,424 | ₩38,310 | ₩38,417 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,504 | ₩41,039 | ₩39,380 | ₩39,594 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,066 | ₩41,320 | ₩40,491 | ₩40,531 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,855 | ₩42,177 | ₩40,932 | ₩41,066 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,351 | ₩43,033 | ₩40,745 | ₩41,508 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,618 | ₩43,475 | ₩41,748 | ₩42,351 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,377 | ₩43,408 | ₩42,003 | ₩42,377 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,849 | ₩44,599 | ₩41,655 | ₩42,377 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,013 | ₩45,883 | ₩42,605 | ₩43,247 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩41,989 | ₩42,685 | ₩41,079 | ₩42,645 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,605 | ₩43,220 | ₩41,160 | ₩41,989 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩41,949 | ₩43,274 | ₩41,949 | ₩42,217 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,722 | ₩42,284 | ₩41,133 | ₩41,802 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,016 | ₩42,431 | ₩40,839 | ₩41,922 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,658 | ₩42,926 | ₩41,936 | ₩42,110 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,458 | ₩43,408 | ₩42,284 | ₩42,404 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,110 | ₩43,006 | ₩42,110 | ₩42,458 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,404 | ₩42,939 | ₩41,963 | ₩42,297 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,203 | ₩42,993 | ₩41,842 | ₩42,324 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,003 | ₩43,180 | ₩41,989 | ₩42,364 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,534 | ₩42,297 | ₩41,227 | ₩42,003 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,357 | ₩41,695 | ₩40,009 | ₩41,534 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,227 | ₩41,534 | ₩39,982 | ₩40,397 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,401 | ₩41,869 | ₩40,236 | ₩41,280 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,016 | ₩42,819 | ₩41,334 | ₩41,401 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,708 | ₩42,270 | ₩41,293 | ₩41,360 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,427 | ₩42,029 | ₩40,986 | ₩41,735 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,504 | ₩42,217 | ₩40,089 | ₩41,574 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,638 | ₩41,601 | ₩40,317 | ₩41,120 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,103 | ₩41,334 | ₩39,567 | ₩40,303 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,785 | ₩40,785 | ₩39,621 | ₩39,822 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,611 | ₩40,905 | ₩39,808 | ₩39,848 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,641 | ₩42,016 | ₩40,651 | ₩40,691 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,752 | ₩43,314 | ₩41,601 | ₩42,297 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,347 | ₩42,498 | ₩40,758 | ₩42,364 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,347 | ₩42,083 | ₩40,584 | ₩41,775 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,722 | ₩42,043 | ₩40,129 | ₩40,678 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,839 | ₩41,481 | ₩40,504 | ₩41,360 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,056 | ₩42,832 | ₩41,093 | ₩41,186 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,525 | ₩43,140 | ₩41,922 | ₩42,511 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,260 | ₩43,475 | ₩41,280 | ₩42,043 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,665 | ₩45,602 | ₩42,190 | ₩43,060 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,067 | ₩46,030 | ₩44,358 | ₩44,398 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,853 | ₩45,749 | ₩44,117 | ₩45,201 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,445 | ₩47,154 | ₩44,157 | ₩44,906 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,539 | ₩47,128 | ₩45,268 | ₩47,020 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,833 | ₩46,927 | ₩45,629 | ₩46,659 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩47,971 | ₩48,533 | ₩46,940 | ₩47,020 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,359 | ₩48,492 | ₩47,623 | ₩48,385 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,489 | ₩49,108 | ₩46,940 | ₩48,773 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩47,917 | ₩48,546 | ₩47,221 | ₩48,198 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,074 | ₩48,292 | ₩46,271 | ₩47,957 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩44,906 | ₩47,636 | ₩44,612 | ₩47,529 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,224 | ₩44,746 | ₩43,033 | ₩44,719 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,625 | ₩44,946 | ₩43,595 | ₩43,996 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,385 | ₩48,519 | ₩44,732 | ₩44,880 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,670 | ₩49,938 | ₩48,425 | ₩48,599 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,268 | ₩49,938 | ₩48,854 | ₩49,723 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,797 | ₩49,790 | ₩47,449 | ₩49,456 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,041 | ₩50,071 | ₩47,395 | ₩47,542 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,676 | ₩50,486 | ₩47,582 | ₩49,108 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,086 | ₩54,407 | ₩46,954 | ₩47,716 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,284 | ₩57,725 | ₩53,015 | ₩54,086 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,320 | ₩57,203 | ₩56,012 | ₩57,016 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,276 | ₩56,641 | ₩55,276 | ₩56,320 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,661 | ₩55,946 | ₩54,300 | ₩55,250 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,474 | ₩55,290 | ₩53,885 | ₩54,460 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,480 | ₩54,621 | ₩51,731 | ₩54,487 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,352 | ₩52,266 | ₩50,312 | ₩52,212 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,392 | ₩50,526 | ₩49,536 | ₩50,352 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,754 | ₩51,797 | ₩50,045 | ₩50,392 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,868 | ₩54,701 | ₩49,764 | ₩51,142 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩49,978 | ₩50,071 | ₩49,161 | ₩49,643 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,054 | ₩50,272 | ₩48,747 | ₩49,951 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,483 | ₩49,710 | ₩49,028 | ₩49,081 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,817 | ₩50,285 | ₩49,081 | ₩49,469 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,322 | ₩50,045 | ₩49,309 | ₩49,710 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,265 | ₩49,202 | ₩48,037 | ₩49,108 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,857 | ₩50,098 | ₩48,037 | ₩48,185 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,710 | ₩50,111 | ₩49,282 | ₩49,871 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩48,934 | ₩49,938 | ₩48,559 | ₩49,737 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,559 | ₩49,202 | ₩48,104 | ₩48,747 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,011 | ₩48,907 | ₩47,890 | ₩48,666 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,573 | ₩48,640 | ₩47,716 | ₩47,971 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,435 | ₩48,680 | ₩47,355 | ₩48,613 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,268 | ₩48,573 | ₩45,268 | ₩47,502 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,285 | ₩46,552 | ₩45,134 | ₩45,201 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,472 | ₩46,726 | ₩45,923 | ₩46,525 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩44,920 | ₩47,235 | ₩44,491 | ₩46,739 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩44,987 | ₩45,214 | ₩44,599 | ₩45,027 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,455 | ₩45,669 | ₩44,853 | ₩44,880 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,642 | ₩45,856 | ₩45,294 | ₩45,455 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,549 | ₩45,789 | ₩45,388 | ₩45,642 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,763 | ₩45,763 | ₩45,348 | ₩45,535 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩45,923 | ₩46,070 | ₩45,615 | ₩45,736 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,164 | ₩46,726 | ₩45,615 | ₩46,044 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩45,937 | ₩46,445 | ₩45,723 | ₩46,084 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩45,990 | ₩46,378 | ₩45,656 | ₩46,097 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,218 | ₩47,114 | ₩46,057 | ₩46,177 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,495 | ₩46,619 | ₩45,361 | ₩46,218 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩45,950 | ₩46,137 | ₩45,549 | ₩45,696 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,258 | ₩46,485 | ₩45,642 | ₩46,084 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,606 | ₩46,833 | ₩46,044 | ₩46,244 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,589 | ₩46,525 | ₩45,308 | ₩46,499 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,147 | ₩45,495 | ₩44,518 | ₩45,361 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,799 | ₩45,763 | ₩44,799 | ₩45,147 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,535 | ₩46,271 | ₩44,491 | ₩44,933 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,101 | ₩47,235 | ₩45,615 | ₩45,682 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,525 | ₩47,636 | ₩46,271 | ₩47,315 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,392 | ₩46,579 | ₩45,776 | ₩46,485 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,137 | ₩46,713 | ₩45,669 | ₩46,298 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,137 | ₩46,713 | ₩45,789 | ₩46,137 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,552 | ₩47,047 | ₩46,030 | ₩46,485 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,883 | ₩46,873 | ₩45,883 | ₩46,539 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩43,943 | ₩45,776 | ₩43,943 | ₩45,656 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,264 | ₩44,558 | ₩43,394 | ₩43,756 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,047 | ₩47,074 | ₩44,170 | ₩44,224 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,569 | ₩48,211 | ₩46,860 | ₩47,087 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,703 | ₩47,810 | ₩46,980 | ₩47,301 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,703 | ₩47,971 | ₩47,315 | ₩47,690 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,666 | ₩48,693 | ₩47,556 | ₩47,756 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,018 | ₩50,352 | ₩47,904 | ₩48,452 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,171 | ₩50,513 | ₩46,980 | ₩50,058 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,020 | ₩43,622 | ₩42,645 | ₩43,421 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩42,966 | ₩42,966 | ₩42,190 | ₩42,805 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,220 | ₩43,528 | ₩41,722 | ₩42,913 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,565 | ₩43,381 | ₩42,458 | ₩43,113 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,595 | ₩44,384 | ₩42,672 | ₩42,725 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,672 | ₩44,023 | ₩42,658 | ₩43,595 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,632 | ₩43,073 | ₩42,404 | ₩42,939 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,565 | ₩42,752 | ₩41,936 | ₩42,632 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,060 | ₩43,060 | ₩42,471 | ₩42,792 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,511 | ₩43,314 | ₩42,244 | ₩43,060 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,260 | ₩43,929 | ₩42,297 | ₩42,618 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,813 | ₩45,094 | ₩43,234 | ₩43,595 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,214 | ₩45,214 | ₩44,304 | ₩44,799 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,428 | ₩45,736 | ₩44,612 | ₩45,201 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,291 | ₩45,334 | ₩44,237 | ₩45,174 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,321 | ₩45,348 | ₩44,037 | ₩44,224 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,174 | ₩45,549 | ₩44,210 | ₩45,442 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,889 | ₩44,893 | ₩43,608 | ₩44,665 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,769 | ₩44,197 | ₩43,434 | ₩43,742 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,729 | ₩44,010 | ₩43,194 | ₩43,889 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,732 | ₩45,401 | ₩43,448 | ₩43,488 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩45,910 | ₩46,057 | ₩44,144 | ₩44,585 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,428 | ₩46,378 | ₩45,187 | ₩46,258 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩45,937 | ₩46,325 | ₩45,040 | ₩45,468 | -1.02% | 214.7만 |
|---|