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 | ₩44,806 | ₩45,195 | ₩44,538 | ₩44,713 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,962 | ₩44,833 | ₩43,224 | ₩44,806 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,485 | ₩44,672 | ₩42,942 | ₩43,881 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,699 | ₩45,034 | ₩44,458 | ₩44,766 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,324 | ₩44,994 | ₩43,680 | ₩44,699 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,303 | ₩45,504 | ₩44,190 | ₩44,418 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,337 | ₩45,423 | ₩44,149 | ₩45,222 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,115 | ₩45,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,190 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,236 | ₩45,933 | ₩44,981 | ₩45,195 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩45,034 | ₩45,611 | ₩44,592 | ₩45,450 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,914 | ₩45,531 | ₩44,699 | ₩45,477 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,604 | ₩48,280 | ₩45,088 | ₩45,115 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,516 | ₩48,025 | ₩46,322 | ₩46,805 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,240 | ₩48,723 | ₩47,234 | ₩47,556 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩48,025 | ₩48,535 | ₩47,744 | ₩48,226 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,495 | ₩48,696 | ₩47,636 | ₩47,864 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,313 | ₩49,313 | ₩48,267 | ₩48,427 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,246 | ₩49,983 | ₩48,454 | ₩48,910 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,951 | ₩49,554 | ₩48,682 | ₩49,246 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩49,085 | ₩49,822 | ₩48,709 | ₩49,232 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,293 | ₩48,977 | ₩47,784 | ₩48,937 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,958 | ₩48,803 | ₩47,502 | ₩47,891 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,609 | ₩47,945 | ₩47,341 | ₩47,623 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,958 | ₩48,240 | ₩47,395 | ₩47,797 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,213 | ₩48,682 | ₩47,864 | ₩48,159 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,655 | ₩49,272 | ₩48,146 | ₩48,669 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,811 | ₩48,387 | ₩47,529 | ₩48,159 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,441 | ₩48,696 | ₩47,448 | ₩47,931 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,816 | ₩49,125 | ₩48,213 | ₩48,468 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,393 | ₩49,608 | ₩48,977 | ₩49,004 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,816 | ₩49,246 | ₩48,468 | ₩49,138 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,326 | ₩50,117 | ₩48,937 | ₩49,071 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,165 | ₩49,634 | ₩48,790 | ₩49,339 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,702 | ₩50,412 | ₩49,380 | ₩49,433 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,219 | ₩50,211 | ₩48,803 | ₩49,621 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,776 | ₩49,581 | ₩48,696 | ₩49,044 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,744 | ₩49,326 | ₩47,489 | ₩49,085 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,374 | ₩48,776 | ₩47,395 | ₩47,475 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,602 | ₩48,937 | ₩47,851 | ₩48,039 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,816 | ₩49,272 | ₩48,401 | ₩48,964 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,516 | ₩48,991 | ₩47,194 | ₩48,857 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,395 | ₩47,690 | ₩46,282 | ₩47,609 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,469 | ₩47,824 | ₩45,960 | ₩47,448 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,966 | ₩47,824 | ₩46,858 | ₩46,992 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,577 | ₩47,596 | ₩46,268 | ₩47,529 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,148 | ₩46,697 | ₩45,692 | ₩46,577 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,220 | ₩47,247 | ₩45,745 | ₩45,987 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,383 | ₩47,100 | ₩45,370 | ₩46,979 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,182 | ₩45,893 | ₩44,967 | ₩45,370 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩43,063 | ₩44,565 | ₩42,325 | ₩44,471 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,885 | ₩46,885 | ₩42,969 | ₩43,519 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,900 | ₩46,563 | ₩44,686 | ₩45,303 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,425 | ₩44,994 | ₩42,902 | ₩44,941 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,661 | ₩43,506 | ₩42,527 | ₩42,768 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩41,025 | ₩42,996 | ₩40,783 | ₩42,527 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,373 | ₩42,030 | ₩40,823 | ₩40,998 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,306 | ₩41,762 | ₩41,132 | ₩41,548 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,869 | ₩42,124 | ₩40,904 | ₩40,917 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,352 | ₩42,352 | ₩41,588 | ₩41,937 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,835 | ₩43,371 | ₩41,923 | ₩42,366 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,567 | ₩43,157 | ₩42,500 | ₩42,956 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,722 | ₩42,902 | ₩41,521 | ₩42,017 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,253 | ₩42,164 | ₩41,199 | ₩41,722 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,950 | ₩42,688 | ₩41,749 | ₩41,802 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,762 | ₩41,963 | ₩41,011 | ₩41,561 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,958 | ₩41,601 | ₩40,595 | ₩41,494 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩41,092 | ₩41,682 | ₩40,971 | ₩41,293 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,963 | ₩42,580 | ₩41,038 | ₩41,481 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩40,086 | ₩42,017 | ₩39,898 | ₩41,776 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,268 | ₩40,126 | ₩39,268 | ₩40,099 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,107 | ₩39,429 | ₩38,771 | ₩39,134 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,758 | ₩38,879 | ₩37,712 | ₩38,745 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,402 | ₩39,549 | ₩38,704 | ₩38,731 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,141 | ₩39,348 | ₩38,141 | ₩39,241 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,235 | ₩39,187 | ₩37,819 | ₩38,141 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,551 | ₩38,503 | ₩37,471 | ₩38,329 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,559 | ₩37,766 | ₩36,451 | ₩37,605 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,451 | ₩36,693 | ₩35,821 | ₩36,411 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,712 | ₩38,101 | ₩35,928 | ₩36,693 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,685 | ₩38,892 | ₩37,216 | ₩37,712 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,551 | ₩38,302 | ₩37,551 | ₩38,047 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,302 | ₩38,476 | ₩37,444 | ₩37,551 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,471 | ₩38,476 | ₩37,202 | ₩38,128 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,411 | ₩37,712 | ₩36,130 | ₩37,444 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,538 | ₩37,833 | ₩36,398 | ₩36,411 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,471 | ₩37,927 | ₩36,894 | ₩37,564 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,216 | ₩37,725 | ₩36,760 | ₩37,001 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩38,047 | ₩38,396 | ₩37,256 | ₩37,417 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,927 | ₩38,302 | ₩37,162 | ₩37,511 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,317 | ₩37,296 | ₩36,183 | ₩37,283 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,792 | ₩38,235 | ₩36,237 | ₩36,384 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,867 | ₩38,463 | ₩36,679 | ₩37,953 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,881 | ₩37,390 | ₩36,478 | ₩36,867 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,337 | ₩37,739 | ₩36,907 | ₩37,149 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,162 | ₩38,222 | ₩37,095 | ₩37,444 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,974 | ₩37,725 | ₩36,679 | ₩37,189 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,492 | ₩37,524 | ₩36,492 | ₩37,082 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,545 | ₩36,787 | ₩35,875 | ₩36,545 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,277 | ₩36,840 | ₩35,378 | ₩36,787 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,881 | ₩37,685 | ₩36,465 | ₩36,532 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,580 | ₩36,773 | ₩35,499 | ₩36,572 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,177 | ₩35,700 | ₩34,614 | ₩35,110 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,411 | ₩37,041 | ₩34,963 | ₩35,137 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,476 | ₩38,476 | ₩35,472 | ₩36,290 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,965 | ₩40,515 | ₩38,396 | ₩38,503 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,595 | ₩41,132 | ₩39,469 | ₩39,683 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,159 | ₩41,413 | ₩40,582 | ₩40,622 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,950 | ₩42,272 | ₩41,025 | ₩41,159 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,446 | ₩43,130 | ₩40,837 | ₩41,601 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,714 | ₩43,573 | ₩41,843 | ₩42,446 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,473 | ₩43,506 | ₩42,097 | ₩42,473 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,948 | ₩44,699 | ₩41,749 | ₩42,473 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,115 | ₩45,987 | ₩42,701 | ₩43,345 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩42,084 | ₩42,781 | ₩41,172 | ₩42,741 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,701 | ₩43,318 | ₩41,253 | ₩42,084 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩42,044 | ₩43,371 | ₩42,044 | ₩42,312 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,816 | ₩42,379 | ₩41,226 | ₩41,896 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,111 | ₩42,527 | ₩40,931 | ₩42,017 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,755 | ₩43,023 | ₩42,030 | ₩42,205 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,553 | ₩43,506 | ₩42,379 | ₩42,500 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,205 | ₩43,103 | ₩42,205 | ₩42,553 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,500 | ₩43,036 | ₩42,057 | ₩42,392 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,299 | ₩43,090 | ₩41,937 | ₩42,419 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,097 | ₩43,278 | ₩42,084 | ₩42,460 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,628 | ₩42,392 | ₩41,320 | ₩42,097 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,448 | ₩41,789 | ₩40,099 | ₩41,628 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,320 | ₩41,628 | ₩40,072 | ₩40,488 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,494 | ₩41,963 | ₩40,327 | ₩41,373 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,111 | ₩42,916 | ₩41,427 | ₩41,494 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,802 | ₩42,366 | ₩41,387 | ₩41,454 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,521 | ₩42,124 | ₩41,078 | ₩41,829 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,595 | ₩42,312 | ₩40,180 | ₩41,668 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,730 | ₩41,695 | ₩40,408 | ₩41,212 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,193 | ₩41,427 | ₩39,657 | ₩40,394 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,877 | ₩40,877 | ₩39,710 | ₩39,911 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,703 | ₩40,998 | ₩39,898 | ₩39,938 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,735 | ₩42,111 | ₩40,743 | ₩40,783 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,848 | ₩43,412 | ₩41,695 | ₩42,392 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,440 | ₩42,594 | ₩40,850 | ₩42,460 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,440 | ₩42,178 | ₩40,676 | ₩41,869 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,816 | ₩42,138 | ₩40,220 | ₩40,770 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,931 | ₩41,574 | ₩40,595 | ₩41,454 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,151 | ₩42,929 | ₩41,185 | ₩41,279 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,620 | ₩43,237 | ₩42,017 | ₩42,607 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,358 | ₩43,573 | ₩41,373 | ₩42,138 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,766 | ₩45,705 | ₩42,285 | ₩43,157 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,169 | ₩46,134 | ₩44,458 | ₩44,498 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,954 | ₩45,853 | ₩44,216 | ₩45,303 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,550 | ₩47,261 | ₩44,257 | ₩45,008 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,644 | ₩47,234 | ₩45,370 | ₩47,127 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,939 | ₩47,033 | ₩45,732 | ₩46,765 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩48,079 | ₩48,642 | ₩47,046 | ₩47,127 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,468 | ₩48,602 | ₩47,730 | ₩48,495 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,596 | ₩49,219 | ₩47,046 | ₩48,883 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩48,025 | ₩48,655 | ₩47,328 | ₩48,307 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,180 | ₩48,401 | ₩46,376 | ₩48,065 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩45,008 | ₩47,744 | ₩44,713 | ₩47,636 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,324 | ₩44,847 | ₩43,130 | ₩44,820 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,726 | ₩45,048 | ₩43,693 | ₩44,096 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,495 | ₩48,629 | ₩44,833 | ₩44,981 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,782 | ₩50,050 | ₩48,535 | ₩48,709 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,380 | ₩50,050 | ₩48,964 | ₩49,836 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,904 | ₩49,903 | ₩47,556 | ₩49,567 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,152 | ₩50,184 | ₩47,502 | ₩47,650 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,784 | ₩50,600 | ₩47,690 | ₩49,219 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,208 | ₩54,530 | ₩47,060 | ₩47,824 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,413 | ₩57,855 | ₩53,135 | ₩54,208 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,447 | ₩57,332 | ₩56,139 | ₩57,145 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,401 | ₩56,769 | ₩55,401 | ₩56,447 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,784 | ₩56,072 | ₩54,422 | ₩55,374 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,597 | ₩55,415 | ₩54,007 | ₩54,583 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,598 | ₩54,744 | ₩51,847 | ₩54,610 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,466 | ₩52,384 | ₩50,426 | ₩52,330 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,506 | ₩50,640 | ₩49,648 | ₩50,466 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,868 | ₩51,914 | ₩50,158 | ₩50,506 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,987 | ₩54,825 | ₩49,876 | ₩51,257 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩50,090 | ₩50,184 | ₩49,272 | ₩49,755 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,165 | ₩50,386 | ₩48,857 | ₩50,064 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,594 | ₩49,822 | ₩49,138 | ₩49,192 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,930 | ₩50,399 | ₩49,192 | ₩49,581 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,433 | ₩50,158 | ₩49,420 | ₩49,822 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,374 | ₩49,313 | ₩48,146 | ₩49,219 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,970 | ₩50,211 | ₩48,146 | ₩48,293 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,822 | ₩50,225 | ₩49,393 | ₩49,983 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩49,044 | ₩50,050 | ₩48,669 | ₩49,849 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,669 | ₩49,313 | ₩48,213 | ₩48,857 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,119 | ₩49,018 | ₩47,998 | ₩48,776 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,682 | ₩48,749 | ₩47,824 | ₩48,079 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,542 | ₩48,790 | ₩47,462 | ₩48,723 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,370 | ₩48,682 | ₩45,370 | ₩47,609 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,389 | ₩46,657 | ₩45,236 | ₩45,303 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,577 | ₩46,832 | ₩46,027 | ₩46,630 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩45,021 | ₩47,341 | ₩44,592 | ₩46,845 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩45,088 | ₩45,316 | ₩44,699 | ₩45,128 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,558 | ₩45,772 | ₩44,954 | ₩44,981 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,745 | ₩45,960 | ₩45,397 | ₩45,558 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,651 | ₩45,893 | ₩45,490 | ₩45,745 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,866 | ₩45,866 | ₩45,450 | ₩45,638 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩46,027 | ₩46,174 | ₩45,718 | ₩45,839 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,268 | ₩46,832 | ₩45,718 | ₩46,148 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩46,040 | ₩46,550 | ₩45,826 | ₩46,188 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩46,094 | ₩46,483 | ₩45,759 | ₩46,201 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,322 | ₩47,220 | ₩46,161 | ₩46,282 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,598 | ₩46,724 | ₩45,464 | ₩46,322 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩46,054 | ₩46,241 | ₩45,651 | ₩45,799 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,362 | ₩46,590 | ₩45,745 | ₩46,188 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,711 | ₩46,939 | ₩46,148 | ₩46,349 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,692 | ₩46,630 | ₩45,410 | ₩46,604 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,249 | ₩45,598 | ₩44,619 | ₩45,464 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,900 | ₩45,866 | ₩44,900 | ₩45,249 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,638 | ₩46,376 | ₩44,592 | ₩45,034 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,207 | ₩47,341 | ₩45,718 | ₩45,785 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,630 | ₩47,744 | ₩46,376 | ₩47,422 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,496 | ₩46,684 | ₩45,879 | ₩46,590 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,241 | ₩46,818 | ₩45,772 | ₩46,402 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,241 | ₩46,818 | ₩45,893 | ₩46,241 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,657 | ₩47,153 | ₩46,134 | ₩46,590 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,987 | ₩46,979 | ₩45,987 | ₩46,644 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩44,042 | ₩45,879 | ₩44,042 | ₩45,759 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,364 | ₩44,659 | ₩43,492 | ₩43,854 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,153 | ₩47,180 | ₩44,270 | ₩44,324 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,676 | ₩48,320 | ₩46,966 | ₩47,194 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,811 | ₩47,918 | ₩47,086 | ₩47,408 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,811 | ₩48,079 | ₩47,422 | ₩47,797 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,776 | ₩48,803 | ₩47,663 | ₩47,864 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,131 | ₩50,466 | ₩48,012 | ₩48,562 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,280 | ₩50,627 | ₩47,086 | ₩50,171 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,117 | ₩43,720 | ₩42,741 | ₩43,519 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩43,063 | ₩43,063 | ₩42,285 | ₩42,902 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,318 | ₩43,626 | ₩41,816 | ₩43,009 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,661 | ₩43,479 | ₩42,553 | ₩43,211 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,693 | ₩44,485 | ₩42,768 | ₩42,822 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,768 | ₩44,123 | ₩42,755 | ₩43,693 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,728 | ₩43,170 | ₩42,500 | ₩43,036 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,661 | ₩42,848 | ₩42,030 | ₩42,728 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,157 | ₩43,157 | ₩42,567 | ₩42,889 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,607 | ₩43,412 | ₩42,339 | ₩43,157 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,358 | ₩44,029 | ₩42,392 | ₩42,714 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,914 | ₩45,195 | ₩43,331 | ₩43,693 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,316 | ₩45,316 | ₩44,404 | ₩44,900 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,531 | ₩45,839 | ₩44,713 | ₩45,303 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,391 | ₩45,437 | ₩44,337 | ₩45,276 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,423 | ₩45,450 | ₩44,136 | ₩44,324 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,276 | ₩45,651 | ₩44,310 | ₩45,544 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,988 | ₩44,994 | ₩43,707 | ₩44,766 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,868 | ₩44,297 | ₩43,532 | ₩43,841 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,827 | ₩44,109 | ₩43,291 | ₩43,988 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,833 | ₩45,504 | ₩43,546 | ₩43,586 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩46,013 | ₩46,161 | ₩44,243 | ₩44,686 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,531 | ₩46,483 | ₩45,289 | ₩46,362 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩46,040 | ₩46,429 | ₩45,142 | ₩45,571 | -1.02% | 214.7만 |
|---|