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 | ₩44,821 | ₩45,210 | ₩44,553 | ₩44,727 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,976 | ₩44,848 | ₩43,238 | ₩44,821 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,499 | ₩44,687 | ₩42,956 | ₩43,895 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,714 | ₩45,049 | ₩44,472 | ₩44,781 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,338 | ₩45,009 | ₩43,694 | ₩44,714 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,317 | ₩45,518 | ₩44,204 | ₩44,432 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,351 | ₩45,438 | ₩44,163 | ₩45,237 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,129 | ₩45,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,204 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,250 | ₩45,948 | ₩44,995 | ₩45,210 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩45,049 | ₩45,626 | ₩44,606 | ₩45,465 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,928 | ₩45,545 | ₩44,714 | ₩45,492 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,619 | ₩48,295 | ₩45,103 | ₩45,129 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,531 | ₩48,041 | ₩46,337 | ₩46,820 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,255 | ₩48,738 | ₩47,249 | ₩47,571 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩48,041 | ₩48,550 | ₩47,759 | ₩48,242 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,510 | ₩48,711 | ₩47,652 | ₩47,880 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,328 | ₩49,328 | ₩48,282 | ₩48,443 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,261 | ₩49,999 | ₩48,470 | ₩48,926 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,966 | ₩49,570 | ₩48,698 | ₩49,261 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩49,100 | ₩49,838 | ₩48,725 | ₩49,248 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,309 | ₩48,993 | ₩47,799 | ₩48,953 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,973 | ₩48,819 | ₩47,517 | ₩47,906 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,625 | ₩47,960 | ₩47,356 | ₩47,638 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,973 | ₩48,255 | ₩47,410 | ₩47,812 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,228 | ₩48,698 | ₩47,880 | ₩48,175 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,671 | ₩49,288 | ₩48,161 | ₩48,684 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,826 | ₩48,403 | ₩47,544 | ₩48,175 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,456 | ₩48,711 | ₩47,464 | ₩47,947 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,832 | ₩49,141 | ₩48,228 | ₩48,483 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,409 | ₩49,624 | ₩48,993 | ₩49,020 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,832 | ₩49,261 | ₩48,483 | ₩49,154 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,342 | ₩50,133 | ₩48,953 | ₩49,087 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,181 | ₩49,650 | ₩48,805 | ₩49,355 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,717 | ₩50,428 | ₩49,396 | ₩49,449 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,235 | ₩50,227 | ₩48,819 | ₩49,637 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,792 | ₩49,597 | ₩48,711 | ₩49,060 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,759 | ₩49,342 | ₩47,504 | ₩49,100 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,389 | ₩48,792 | ₩47,410 | ₩47,491 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,617 | ₩48,953 | ₩47,866 | ₩48,054 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,832 | ₩49,288 | ₩48,416 | ₩48,980 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,531 | ₩49,006 | ₩47,209 | ₩48,872 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,410 | ₩47,705 | ₩46,297 | ₩47,625 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,484 | ₩47,839 | ₩45,975 | ₩47,464 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,981 | ₩47,839 | ₩46,873 | ₩47,008 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,592 | ₩47,611 | ₩46,283 | ₩47,544 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,162 | ₩46,712 | ₩45,706 | ₩46,592 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,236 | ₩47,262 | ₩45,760 | ₩46,001 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,398 | ₩47,115 | ₩45,384 | ₩46,994 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,196 | ₩45,908 | ₩44,982 | ₩45,384 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩43,077 | ₩44,579 | ₩42,339 | ₩44,485 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,900 | ₩46,900 | ₩42,983 | ₩43,533 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,915 | ₩46,578 | ₩44,700 | ₩45,317 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,439 | ₩45,009 | ₩42,916 | ₩44,955 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,674 | ₩43,520 | ₩42,540 | ₩42,782 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩41,038 | ₩43,010 | ₩40,796 | ₩42,540 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,387 | ₩42,044 | ₩40,836 | ₩41,011 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,319 | ₩41,776 | ₩41,145 | ₩41,561 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,883 | ₩42,138 | ₩40,917 | ₩40,930 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,366 | ₩42,366 | ₩41,601 | ₩41,950 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,849 | ₩43,385 | ₩41,937 | ₩42,379 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,580 | ₩43,171 | ₩42,513 | ₩42,970 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,735 | ₩42,916 | ₩41,534 | ₩42,030 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,266 | ₩42,178 | ₩41,212 | ₩41,735 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,963 | ₩42,701 | ₩41,762 | ₩41,816 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,776 | ₩41,977 | ₩41,024 | ₩41,574 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,971 | ₩41,615 | ₩40,608 | ₩41,507 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩41,105 | ₩41,695 | ₩40,984 | ₩41,306 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,977 | ₩42,594 | ₩41,051 | ₩41,494 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩40,099 | ₩42,030 | ₩39,911 | ₩41,789 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,280 | ₩40,139 | ₩39,280 | ₩40,112 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,119 | ₩39,441 | ₩38,784 | ₩39,146 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,771 | ₩38,891 | ₩37,724 | ₩38,757 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,414 | ₩39,562 | ₩38,717 | ₩38,744 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,153 | ₩39,361 | ₩38,153 | ₩39,253 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,247 | ₩39,200 | ₩37,831 | ₩38,153 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,563 | ₩38,516 | ₩37,483 | ₩38,341 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,570 | ₩37,778 | ₩36,463 | ₩37,617 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,463 | ₩36,705 | ₩35,833 | ₩36,423 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,724 | ₩38,113 | ₩35,940 | ₩36,705 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,697 | ₩38,905 | ₩37,228 | ₩37,724 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,563 | ₩38,314 | ₩37,563 | ₩38,059 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,314 | ₩38,489 | ₩37,456 | ₩37,563 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,483 | ₩38,489 | ₩37,214 | ₩38,140 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,423 | ₩37,724 | ₩36,141 | ₩37,456 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,550 | ₩37,845 | ₩36,409 | ₩36,423 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,483 | ₩37,939 | ₩36,906 | ₩37,577 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,228 | ₩37,738 | ₩36,772 | ₩37,013 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩38,059 | ₩38,408 | ₩37,268 | ₩37,429 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,939 | ₩38,314 | ₩37,174 | ₩37,523 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,329 | ₩37,308 | ₩36,195 | ₩37,295 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,805 | ₩38,247 | ₩36,248 | ₩36,396 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,879 | ₩38,475 | ₩36,691 | ₩37,966 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,892 | ₩37,402 | ₩36,490 | ₩36,879 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,348 | ₩37,751 | ₩36,919 | ₩37,161 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,174 | ₩38,234 | ₩37,107 | ₩37,456 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,986 | ₩37,738 | ₩36,691 | ₩37,201 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,503 | ₩37,536 | ₩36,503 | ₩37,094 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,557 | ₩36,798 | ₩35,886 | ₩36,557 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,289 | ₩36,852 | ₩35,390 | ₩36,798 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,892 | ₩37,697 | ₩36,476 | ₩36,544 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,591 | ₩36,785 | ₩35,511 | ₩36,584 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,189 | ₩35,712 | ₩34,625 | ₩35,122 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,423 | ₩37,053 | ₩34,974 | ₩35,148 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,489 | ₩38,489 | ₩35,484 | ₩36,302 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,978 | ₩40,528 | ₩38,408 | ₩38,516 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,608 | ₩41,145 | ₩39,482 | ₩39,696 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,172 | ₩41,427 | ₩40,595 | ₩40,635 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,963 | ₩42,285 | ₩41,038 | ₩41,172 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,460 | ₩43,144 | ₩40,850 | ₩41,615 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,728 | ₩43,587 | ₩41,856 | ₩42,460 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,487 | ₩43,520 | ₩42,111 | ₩42,487 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,962 | ₩44,714 | ₩41,762 | ₩42,487 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,129 | ₩46,001 | ₩42,715 | ₩43,359 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩42,098 | ₩42,795 | ₩41,185 | ₩42,755 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,715 | ₩43,332 | ₩41,266 | ₩42,098 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩42,057 | ₩43,385 | ₩42,057 | ₩42,326 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,829 | ₩42,393 | ₩41,239 | ₩41,910 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,124 | ₩42,540 | ₩40,944 | ₩42,030 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,768 | ₩43,037 | ₩42,044 | ₩42,218 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,567 | ₩43,520 | ₩42,393 | ₩42,513 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,218 | ₩43,117 | ₩42,218 | ₩42,567 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,513 | ₩43,050 | ₩42,071 | ₩42,406 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,312 | ₩43,104 | ₩41,950 | ₩42,433 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,111 | ₩43,291 | ₩42,098 | ₩42,473 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,641 | ₩42,406 | ₩41,333 | ₩42,111 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,461 | ₩41,802 | ₩40,112 | ₩41,641 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,333 | ₩41,641 | ₩40,085 | ₩40,501 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,507 | ₩41,977 | ₩40,340 | ₩41,387 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,124 | ₩42,929 | ₩41,440 | ₩41,507 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,816 | ₩42,379 | ₩41,400 | ₩41,467 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,534 | ₩42,138 | ₩41,091 | ₩41,843 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,608 | ₩42,326 | ₩40,193 | ₩41,682 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,743 | ₩41,708 | ₩40,421 | ₩41,226 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,206 | ₩41,440 | ₩39,669 | ₩40,407 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,890 | ₩40,890 | ₩39,723 | ₩39,924 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,716 | ₩41,011 | ₩39,911 | ₩39,951 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,749 | ₩42,124 | ₩40,756 | ₩40,796 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,862 | ₩43,426 | ₩41,708 | ₩42,406 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,454 | ₩42,607 | ₩40,863 | ₩42,473 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,454 | ₩42,191 | ₩40,689 | ₩41,883 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,829 | ₩42,151 | ₩40,233 | ₩40,783 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,944 | ₩41,588 | ₩40,608 | ₩41,467 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,165 | ₩42,943 | ₩41,199 | ₩41,293 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,634 | ₩43,251 | ₩42,030 | ₩42,621 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,372 | ₩43,587 | ₩41,387 | ₩42,151 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,781 | ₩45,720 | ₩42,299 | ₩43,171 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,183 | ₩46,149 | ₩44,472 | ₩44,512 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,968 | ₩45,867 | ₩44,231 | ₩45,317 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,565 | ₩47,276 | ₩44,271 | ₩45,022 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,659 | ₩47,249 | ₩45,384 | ₩47,142 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,954 | ₩47,048 | ₩45,747 | ₩46,779 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩48,094 | ₩48,658 | ₩47,061 | ₩47,142 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,483 | ₩48,617 | ₩47,745 | ₩48,510 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,611 | ₩49,235 | ₩47,061 | ₩48,899 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩48,041 | ₩48,671 | ₩47,343 | ₩48,322 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,195 | ₩48,416 | ₩46,390 | ₩48,081 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩45,022 | ₩47,759 | ₩44,727 | ₩47,652 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,338 | ₩44,861 | ₩43,144 | ₩44,834 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,740 | ₩45,062 | ₩43,707 | ₩44,110 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,510 | ₩48,644 | ₩44,848 | ₩44,995 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,798 | ₩50,066 | ₩48,550 | ₩48,725 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,396 | ₩50,066 | ₩48,980 | ₩49,852 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,920 | ₩49,919 | ₩47,571 | ₩49,583 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,167 | ₩50,200 | ₩47,517 | ₩47,665 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,799 | ₩50,616 | ₩47,705 | ₩49,235 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,225 | ₩54,547 | ₩47,075 | ₩47,839 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,431 | ₩57,874 | ₩53,152 | ₩54,225 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,465 | ₩57,351 | ₩56,157 | ₩57,163 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,419 | ₩56,787 | ₩55,419 | ₩56,465 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,802 | ₩56,090 | ₩54,440 | ₩55,392 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,614 | ₩55,432 | ₩54,024 | ₩54,601 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,615 | ₩54,762 | ₩51,864 | ₩54,628 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,482 | ₩52,401 | ₩50,442 | ₩52,347 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,522 | ₩50,657 | ₩49,664 | ₩50,482 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,885 | ₩51,931 | ₩50,174 | ₩50,522 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩53,004 | ₩54,842 | ₩49,892 | ₩51,274 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩50,107 | ₩50,200 | ₩49,288 | ₩49,771 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,181 | ₩50,402 | ₩48,872 | ₩50,080 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,610 | ₩49,838 | ₩49,154 | ₩49,208 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,946 | ₩50,415 | ₩49,208 | ₩49,597 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,449 | ₩50,174 | ₩49,436 | ₩49,838 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,389 | ₩49,328 | ₩48,161 | ₩49,235 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,986 | ₩50,227 | ₩48,161 | ₩48,309 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,838 | ₩50,241 | ₩49,409 | ₩49,999 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩49,060 | ₩50,066 | ₩48,684 | ₩49,865 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,684 | ₩49,328 | ₩48,228 | ₩48,872 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,134 | ₩49,033 | ₩48,014 | ₩48,792 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,698 | ₩48,765 | ₩47,839 | ₩48,094 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,558 | ₩48,805 | ₩47,477 | ₩48,738 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,384 | ₩48,698 | ₩45,384 | ₩47,625 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,404 | ₩46,672 | ₩45,250 | ₩45,317 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,592 | ₩46,847 | ₩46,042 | ₩46,645 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩45,035 | ₩47,356 | ₩44,606 | ₩46,860 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩45,103 | ₩45,331 | ₩44,714 | ₩45,143 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,572 | ₩45,787 | ₩44,968 | ₩44,995 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,760 | ₩45,975 | ₩45,411 | ₩45,572 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,666 | ₩45,908 | ₩45,505 | ₩45,760 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,881 | ₩45,881 | ₩45,465 | ₩45,653 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩46,042 | ₩46,189 | ₩45,733 | ₩45,854 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,283 | ₩46,847 | ₩45,733 | ₩46,162 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩46,055 | ₩46,565 | ₩45,840 | ₩46,203 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩46,109 | ₩46,498 | ₩45,773 | ₩46,216 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,337 | ₩47,236 | ₩46,176 | ₩46,297 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,612 | ₩46,739 | ₩45,478 | ₩46,337 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩46,068 | ₩46,256 | ₩45,666 | ₩45,814 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,377 | ₩46,605 | ₩45,760 | ₩46,203 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,726 | ₩46,954 | ₩46,162 | ₩46,364 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,706 | ₩46,645 | ₩45,425 | ₩46,619 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,264 | ₩45,612 | ₩44,633 | ₩45,478 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,915 | ₩45,881 | ₩44,915 | ₩45,264 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,653 | ₩46,390 | ₩44,606 | ₩45,049 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,222 | ₩47,356 | ₩45,733 | ₩45,800 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,645 | ₩47,759 | ₩46,390 | ₩47,437 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,511 | ₩46,699 | ₩45,894 | ₩46,605 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,256 | ₩46,833 | ₩45,787 | ₩46,417 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,256 | ₩46,833 | ₩45,908 | ₩46,256 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,672 | ₩47,169 | ₩46,149 | ₩46,605 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩46,001 | ₩46,994 | ₩46,001 | ₩46,659 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩44,056 | ₩45,894 | ₩44,056 | ₩45,773 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,378 | ₩44,673 | ₩43,506 | ₩43,868 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,169 | ₩47,195 | ₩44,284 | ₩44,338 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,692 | ₩48,336 | ₩46,981 | ₩47,209 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,826 | ₩47,933 | ₩47,101 | ₩47,423 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,826 | ₩48,094 | ₩47,437 | ₩47,812 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,792 | ₩48,819 | ₩47,678 | ₩47,880 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,147 | ₩50,482 | ₩48,027 | ₩48,577 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,295 | ₩50,643 | ₩47,101 | ₩50,187 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,131 | ₩43,734 | ₩42,755 | ₩43,533 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩43,077 | ₩43,077 | ₩42,299 | ₩42,916 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,332 | ₩43,640 | ₩41,829 | ₩43,023 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,674 | ₩43,493 | ₩42,567 | ₩43,224 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,707 | ₩44,499 | ₩42,782 | ₩42,835 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,782 | ₩44,137 | ₩42,768 | ₩43,707 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,741 | ₩43,184 | ₩42,513 | ₩43,050 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,674 | ₩42,862 | ₩42,044 | ₩42,741 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,171 | ₩43,171 | ₩42,580 | ₩42,902 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,621 | ₩43,426 | ₩42,352 | ₩43,171 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,372 | ₩44,043 | ₩42,406 | ₩42,728 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,928 | ₩45,210 | ₩43,345 | ₩43,707 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,331 | ₩45,331 | ₩44,418 | ₩44,915 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,545 | ₩45,854 | ₩44,727 | ₩45,317 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,405 | ₩45,451 | ₩44,351 | ₩45,290 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,438 | ₩45,465 | ₩44,150 | ₩44,338 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,290 | ₩45,666 | ₩44,324 | ₩45,559 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩44,003 | ₩45,009 | ₩43,721 | ₩44,781 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,882 | ₩44,311 | ₩43,546 | ₩43,855 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,842 | ₩44,123 | ₩43,305 | ₩44,003 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,848 | ₩45,518 | ₩43,560 | ₩43,600 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩46,028 | ₩46,176 | ₩44,257 | ₩44,700 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,545 | ₩46,498 | ₩45,304 | ₩46,377 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩46,055 | ₩46,444 | ₩45,156 | ₩45,586 | -1.02% | 214.7만 |
|---|