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 | ₩44,807 | ₩45,196 | ₩44,539 | ₩44,714 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,963 | ₩44,834 | ₩43,225 | ₩44,807 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,486 | ₩44,673 | ₩42,943 | ₩43,882 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,700 | ₩45,035 | ₩44,459 | ₩44,767 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,325 | ₩44,995 | ₩43,681 | ₩44,700 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,304 | ₩45,505 | ₩44,191 | ₩44,419 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,338 | ₩45,424 | ₩44,150 | ₩45,223 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,116 | ₩45,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,191 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,237 | ₩45,934 | ₩44,982 | ₩45,196 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩45,035 | ₩45,612 | ₩44,593 | ₩45,451 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,915 | ₩45,532 | ₩44,700 | ₩45,478 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,605 | ₩48,281 | ₩45,089 | ₩45,116 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,517 | ₩48,026 | ₩46,323 | ₩46,806 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,241 | ₩48,724 | ₩47,235 | ₩47,557 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩48,026 | ₩48,536 | ₩47,745 | ₩48,227 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,496 | ₩48,697 | ₩47,637 | ₩47,865 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,314 | ₩49,314 | ₩48,268 | ₩48,429 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,247 | ₩49,984 | ₩48,455 | ₩48,911 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,952 | ₩49,555 | ₩48,683 | ₩49,247 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩49,086 | ₩49,823 | ₩48,710 | ₩49,233 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,294 | ₩48,978 | ₩47,785 | ₩48,938 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,959 | ₩48,804 | ₩47,503 | ₩47,892 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,610 | ₩47,946 | ₩47,342 | ₩47,624 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,959 | ₩48,241 | ₩47,396 | ₩47,798 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,214 | ₩48,683 | ₩47,865 | ₩48,160 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,657 | ₩49,273 | ₩48,147 | ₩48,670 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,812 | ₩48,388 | ₩47,530 | ₩48,160 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,442 | ₩48,697 | ₩47,450 | ₩47,932 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,817 | ₩49,126 | ₩48,214 | ₩48,469 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,394 | ₩49,609 | ₩48,978 | ₩49,005 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,817 | ₩49,247 | ₩48,469 | ₩49,139 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,327 | ₩50,118 | ₩48,938 | ₩49,072 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,166 | ₩49,636 | ₩48,791 | ₩49,341 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,703 | ₩50,413 | ₩49,381 | ₩49,434 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,220 | ₩50,212 | ₩48,804 | ₩49,622 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,777 | ₩49,582 | ₩48,697 | ₩49,045 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,745 | ₩49,327 | ₩47,490 | ₩49,086 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,375 | ₩48,777 | ₩47,396 | ₩47,476 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,603 | ₩48,938 | ₩47,852 | ₩48,040 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,817 | ₩49,273 | ₩48,402 | ₩48,965 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,517 | ₩48,992 | ₩47,195 | ₩48,858 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,396 | ₩47,691 | ₩46,283 | ₩47,610 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,471 | ₩47,825 | ₩45,961 | ₩47,450 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,967 | ₩47,825 | ₩46,859 | ₩46,994 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,578 | ₩47,597 | ₩46,269 | ₩47,530 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,149 | ₩46,698 | ₩45,693 | ₩46,578 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,222 | ₩47,248 | ₩45,746 | ₩45,988 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,384 | ₩47,101 | ₩45,371 | ₩46,980 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,183 | ₩45,894 | ₩44,968 | ₩45,371 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩43,064 | ₩44,566 | ₩42,326 | ₩44,472 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,886 | ₩46,886 | ₩42,970 | ₩43,520 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,901 | ₩46,564 | ₩44,687 | ₩45,304 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,426 | ₩44,995 | ₩42,903 | ₩44,942 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,662 | ₩43,507 | ₩42,528 | ₩42,769 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩41,025 | ₩42,997 | ₩40,784 | ₩42,528 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,374 | ₩42,031 | ₩40,824 | ₩40,999 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,307 | ₩41,763 | ₩41,133 | ₩41,549 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,870 | ₩42,125 | ₩40,905 | ₩40,918 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,353 | ₩42,353 | ₩41,589 | ₩41,937 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,836 | ₩43,372 | ₩41,924 | ₩42,367 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,568 | ₩43,158 | ₩42,501 | ₩42,957 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,723 | ₩42,903 | ₩41,522 | ₩42,018 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,253 | ₩42,165 | ₩41,200 | ₩41,723 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,951 | ₩42,688 | ₩41,750 | ₩41,803 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,763 | ₩41,964 | ₩41,012 | ₩41,562 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,958 | ₩41,602 | ₩40,596 | ₩41,495 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩41,093 | ₩41,683 | ₩40,972 | ₩41,294 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,964 | ₩42,581 | ₩41,039 | ₩41,481 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩40,087 | ₩42,018 | ₩39,899 | ₩41,777 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,269 | ₩40,127 | ₩39,269 | ₩40,100 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,108 | ₩39,430 | ₩38,772 | ₩39,134 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,759 | ₩38,880 | ₩37,713 | ₩38,746 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,403 | ₩39,550 | ₩38,705 | ₩38,732 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,142 | ₩39,349 | ₩38,142 | ₩39,242 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,236 | ₩39,188 | ₩37,820 | ₩38,142 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,552 | ₩38,504 | ₩37,471 | ₩38,330 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,559 | ₩37,767 | ₩36,452 | ₩37,606 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,452 | ₩36,694 | ₩35,822 | ₩36,412 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,713 | ₩38,102 | ₩35,929 | ₩36,694 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,686 | ₩38,893 | ₩37,217 | ₩37,713 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,552 | ₩38,303 | ₩37,552 | ₩38,048 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,303 | ₩38,477 | ₩37,445 | ₩37,552 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,471 | ₩38,477 | ₩37,203 | ₩38,129 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,412 | ₩37,713 | ₩36,130 | ₩37,445 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,539 | ₩37,834 | ₩36,399 | ₩36,412 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,471 | ₩37,927 | ₩36,895 | ₩37,565 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,217 | ₩37,726 | ₩36,761 | ₩37,002 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩38,048 | ₩38,397 | ₩37,257 | ₩37,418 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,927 | ₩38,303 | ₩37,163 | ₩37,512 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,318 | ₩37,297 | ₩36,184 | ₩37,284 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,793 | ₩38,236 | ₩36,238 | ₩36,385 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,868 | ₩38,464 | ₩36,680 | ₩37,954 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,881 | ₩37,391 | ₩36,479 | ₩36,868 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,337 | ₩37,740 | ₩36,908 | ₩37,150 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,163 | ₩38,222 | ₩37,096 | ₩37,445 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,975 | ₩37,726 | ₩36,680 | ₩37,190 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,492 | ₩37,525 | ₩36,492 | ₩37,083 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,546 | ₩36,787 | ₩35,875 | ₩36,546 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,278 | ₩36,841 | ₩35,379 | ₩36,787 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,881 | ₩37,686 | ₩36,466 | ₩36,533 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,580 | ₩36,774 | ₩35,500 | ₩36,573 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,178 | ₩35,701 | ₩34,615 | ₩35,111 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,412 | ₩37,042 | ₩34,964 | ₩35,138 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,477 | ₩38,477 | ₩35,473 | ₩36,291 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,966 | ₩40,516 | ₩38,397 | ₩38,504 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,596 | ₩41,133 | ₩39,470 | ₩39,684 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,160 | ₩41,414 | ₩40,583 | ₩40,623 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,951 | ₩42,273 | ₩41,025 | ₩41,160 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,447 | ₩43,131 | ₩40,838 | ₩41,602 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,715 | ₩43,574 | ₩41,844 | ₩42,447 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,474 | ₩43,507 | ₩42,098 | ₩42,474 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,949 | ₩44,700 | ₩41,750 | ₩42,474 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,116 | ₩45,988 | ₩42,702 | ₩43,346 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩42,085 | ₩42,782 | ₩41,173 | ₩42,742 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,702 | ₩43,319 | ₩41,253 | ₩42,085 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩42,045 | ₩43,372 | ₩42,045 | ₩42,313 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,817 | ₩42,380 | ₩41,227 | ₩41,897 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,112 | ₩42,528 | ₩40,932 | ₩42,018 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,756 | ₩43,024 | ₩42,031 | ₩42,206 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,554 | ₩43,507 | ₩42,380 | ₩42,501 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,206 | ₩43,104 | ₩42,206 | ₩42,554 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,501 | ₩43,037 | ₩42,058 | ₩42,393 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,300 | ₩43,091 | ₩41,937 | ₩42,420 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,098 | ₩43,279 | ₩42,085 | ₩42,460 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,629 | ₩42,393 | ₩41,321 | ₩42,098 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,449 | ₩41,790 | ₩40,100 | ₩41,629 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,321 | ₩41,629 | ₩40,073 | ₩40,489 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,495 | ₩41,964 | ₩40,328 | ₩41,374 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,112 | ₩42,916 | ₩41,428 | ₩41,495 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,803 | ₩42,367 | ₩41,388 | ₩41,455 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,522 | ₩42,125 | ₩41,079 | ₩41,830 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,596 | ₩42,313 | ₩40,181 | ₩41,669 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,730 | ₩41,696 | ₩40,409 | ₩41,213 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,194 | ₩41,428 | ₩39,658 | ₩40,395 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,878 | ₩40,878 | ₩39,711 | ₩39,912 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,704 | ₩40,999 | ₩39,899 | ₩39,939 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,736 | ₩42,112 | ₩40,744 | ₩40,784 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,849 | ₩43,413 | ₩41,696 | ₩42,393 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,441 | ₩42,595 | ₩40,851 | ₩42,460 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,441 | ₩42,179 | ₩40,677 | ₩41,870 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,817 | ₩42,139 | ₩40,221 | ₩40,771 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,932 | ₩41,575 | ₩40,596 | ₩41,455 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,152 | ₩42,930 | ₩41,186 | ₩41,280 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,621 | ₩43,238 | ₩42,018 | ₩42,608 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,359 | ₩43,574 | ₩41,374 | ₩42,139 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,767 | ₩45,706 | ₩42,286 | ₩43,158 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,170 | ₩46,135 | ₩44,459 | ₩44,499 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,955 | ₩45,854 | ₩44,217 | ₩45,304 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,551 | ₩47,262 | ₩44,258 | ₩45,009 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,645 | ₩47,235 | ₩45,371 | ₩47,128 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,940 | ₩47,034 | ₩45,733 | ₩46,766 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩48,080 | ₩48,643 | ₩47,047 | ₩47,128 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,469 | ₩48,603 | ₩47,731 | ₩48,496 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,597 | ₩49,220 | ₩47,047 | ₩48,885 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩48,026 | ₩48,657 | ₩47,329 | ₩48,308 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,181 | ₩48,402 | ₩46,377 | ₩48,066 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩45,009 | ₩47,745 | ₩44,714 | ₩47,637 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,325 | ₩44,848 | ₩43,131 | ₩44,821 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,727 | ₩45,049 | ₩43,694 | ₩44,097 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,496 | ₩48,630 | ₩44,834 | ₩44,982 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,783 | ₩50,051 | ₩48,536 | ₩48,710 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,381 | ₩50,051 | ₩48,965 | ₩49,837 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,906 | ₩49,904 | ₩47,557 | ₩49,569 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,153 | ₩50,185 | ₩47,503 | ₩47,651 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,785 | ₩50,601 | ₩47,691 | ₩49,220 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,209 | ₩54,531 | ₩47,061 | ₩47,825 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,414 | ₩57,857 | ₩53,136 | ₩54,209 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,449 | ₩57,334 | ₩56,140 | ₩57,146 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,402 | ₩56,770 | ₩55,402 | ₩56,449 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,786 | ₩56,073 | ₩54,423 | ₩55,376 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,598 | ₩55,416 | ₩54,008 | ₩54,584 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,600 | ₩54,745 | ₩51,848 | ₩54,611 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,467 | ₩52,385 | ₩50,427 | ₩52,331 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,507 | ₩50,641 | ₩49,649 | ₩50,467 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,869 | ₩51,916 | ₩50,159 | ₩50,507 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,988 | ₩54,826 | ₩49,877 | ₩51,258 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩50,092 | ₩50,185 | ₩49,273 | ₩49,756 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,166 | ₩50,387 | ₩48,858 | ₩50,065 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,595 | ₩49,823 | ₩49,139 | ₩49,193 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,931 | ₩50,400 | ₩49,193 | ₩49,582 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,434 | ₩50,159 | ₩49,421 | ₩49,823 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,375 | ₩49,314 | ₩48,147 | ₩49,220 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,971 | ₩50,212 | ₩48,147 | ₩48,294 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,823 | ₩50,226 | ₩49,394 | ₩49,984 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩49,045 | ₩50,051 | ₩48,670 | ₩49,850 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,670 | ₩49,314 | ₩48,214 | ₩48,858 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,120 | ₩49,019 | ₩47,999 | ₩48,777 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,683 | ₩48,750 | ₩47,825 | ₩48,080 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,543 | ₩48,791 | ₩47,463 | ₩48,724 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,371 | ₩48,683 | ₩45,371 | ₩47,610 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,390 | ₩46,658 | ₩45,237 | ₩45,304 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,578 | ₩46,833 | ₩46,028 | ₩46,631 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩45,022 | ₩47,342 | ₩44,593 | ₩46,846 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩45,089 | ₩45,317 | ₩44,700 | ₩45,129 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,559 | ₩45,773 | ₩44,955 | ₩44,982 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,746 | ₩45,961 | ₩45,398 | ₩45,559 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,652 | ₩45,894 | ₩45,491 | ₩45,746 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,867 | ₩45,867 | ₩45,451 | ₩45,639 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩46,028 | ₩46,175 | ₩45,719 | ₩45,840 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,269 | ₩46,833 | ₩45,719 | ₩46,149 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩46,041 | ₩46,551 | ₩45,827 | ₩46,189 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩46,095 | ₩46,484 | ₩45,760 | ₩46,202 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,323 | ₩47,222 | ₩46,162 | ₩46,283 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,599 | ₩46,725 | ₩45,465 | ₩46,323 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩46,055 | ₩46,243 | ₩45,652 | ₩45,800 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,363 | ₩46,591 | ₩45,746 | ₩46,189 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,712 | ₩46,940 | ₩46,149 | ₩46,350 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,693 | ₩46,631 | ₩45,411 | ₩46,605 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,250 | ₩45,599 | ₩44,620 | ₩45,465 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,901 | ₩45,867 | ₩44,901 | ₩45,250 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,639 | ₩46,377 | ₩44,593 | ₩45,035 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,208 | ₩47,342 | ₩45,719 | ₩45,787 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,631 | ₩47,745 | ₩46,377 | ₩47,423 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,497 | ₩46,685 | ₩45,880 | ₩46,591 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,243 | ₩46,819 | ₩45,773 | ₩46,403 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,243 | ₩46,819 | ₩45,894 | ₩46,243 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,658 | ₩47,154 | ₩46,135 | ₩46,591 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,988 | ₩46,980 | ₩45,988 | ₩46,645 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩44,043 | ₩45,880 | ₩44,043 | ₩45,760 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,365 | ₩44,660 | ₩43,493 | ₩43,855 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,154 | ₩47,181 | ₩44,271 | ₩44,325 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,678 | ₩48,321 | ₩46,967 | ₩47,195 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,812 | ₩47,919 | ₩47,087 | ₩47,409 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,812 | ₩48,080 | ₩47,423 | ₩47,798 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,777 | ₩48,804 | ₩47,664 | ₩47,865 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,132 | ₩50,467 | ₩48,013 | ₩48,563 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,281 | ₩50,628 | ₩47,087 | ₩50,172 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,118 | ₩43,721 | ₩42,742 | ₩43,520 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩43,064 | ₩43,064 | ₩42,286 | ₩42,903 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,319 | ₩43,627 | ₩41,817 | ₩43,010 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,662 | ₩43,480 | ₩42,554 | ₩43,212 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,694 | ₩44,486 | ₩42,769 | ₩42,823 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,769 | ₩44,124 | ₩42,756 | ₩43,694 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,729 | ₩43,171 | ₩42,501 | ₩43,037 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,662 | ₩42,849 | ₩42,031 | ₩42,729 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,158 | ₩43,158 | ₩42,568 | ₩42,890 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,608 | ₩43,413 | ₩42,340 | ₩43,158 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,359 | ₩44,030 | ₩42,393 | ₩42,715 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,915 | ₩45,196 | ₩43,332 | ₩43,694 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,317 | ₩45,317 | ₩44,405 | ₩44,901 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,532 | ₩45,840 | ₩44,714 | ₩45,304 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,392 | ₩45,438 | ₩44,338 | ₩45,277 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,424 | ₩45,451 | ₩44,137 | ₩44,325 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,277 | ₩45,652 | ₩44,311 | ₩45,545 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,989 | ₩44,995 | ₩43,708 | ₩44,767 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,869 | ₩44,298 | ₩43,533 | ₩43,842 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,828 | ₩44,110 | ₩43,292 | ₩43,989 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,834 | ₩45,505 | ₩43,547 | ₩43,587 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩46,015 | ₩46,162 | ₩44,244 | ₩44,687 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,532 | ₩46,484 | ₩45,290 | ₩46,363 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩46,041 | ₩46,430 | ₩45,143 | ₩45,572 | -1.02% | 214.7만 |
|---|