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 | ₩44,805 | ₩45,194 | ₩44,537 | ₩44,711 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,960 | ₩44,832 | ₩43,223 | ₩44,805 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,483 | ₩44,671 | ₩42,941 | ₩43,880 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,698 | ₩45,033 | ₩44,456 | ₩44,765 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,322 | ₩44,993 | ₩43,679 | ₩44,698 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,301 | ₩45,503 | ₩44,188 | ₩44,416 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,336 | ₩45,422 | ₩44,148 | ₩45,221 | +2.00% | 193.4만 |
| 2026.09.30 | ₩45,114 | ₩45,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,188 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,234 | ₩45,932 | ₩44,979 | ₩45,194 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩45,033 | ₩45,610 | ₩44,591 | ₩45,449 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,912 | ₩45,529 | ₩44,698 | ₩45,476 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,602 | ₩48,279 | ₩45,087 | ₩45,114 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,514 | ₩48,024 | ₩46,321 | ₩46,803 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,238 | ₩48,721 | ₩47,232 | ₩47,554 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩48,024 | ₩48,533 | ₩47,742 | ₩48,225 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,493 | ₩48,694 | ₩47,635 | ₩47,863 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,311 | ₩49,311 | ₩48,265 | ₩48,426 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,244 | ₩49,982 | ₩48,453 | ₩48,909 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,949 | ₩49,553 | ₩48,681 | ₩49,244 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩49,083 | ₩49,821 | ₩48,708 | ₩49,231 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,292 | ₩48,976 | ₩47,782 | ₩48,936 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,957 | ₩48,802 | ₩47,501 | ₩47,890 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,608 | ₩47,943 | ₩47,340 | ₩47,621 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,957 | ₩48,238 | ₩47,393 | ₩47,796 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,211 | ₩48,681 | ₩47,863 | ₩48,158 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,654 | ₩49,271 | ₩48,144 | ₩48,667 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,809 | ₩48,386 | ₩47,528 | ₩48,158 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,439 | ₩48,694 | ₩47,447 | ₩47,930 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,815 | ₩49,123 | ₩48,211 | ₩48,466 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,392 | ₩49,606 | ₩48,976 | ₩49,003 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,815 | ₩49,244 | ₩48,466 | ₩49,137 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,325 | ₩50,116 | ₩48,936 | ₩49,070 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,164 | ₩49,633 | ₩48,788 | ₩49,338 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,700 | ₩50,411 | ₩49,378 | ₩49,432 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,217 | ₩50,210 | ₩48,802 | ₩49,620 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,775 | ₩49,579 | ₩48,694 | ₩49,043 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,742 | ₩49,325 | ₩47,487 | ₩49,083 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,372 | ₩48,775 | ₩47,393 | ₩47,474 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,600 | ₩48,936 | ₩47,849 | ₩48,037 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,815 | ₩49,271 | ₩48,399 | ₩48,962 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,514 | ₩48,989 | ₩47,192 | ₩48,855 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,393 | ₩47,688 | ₩46,280 | ₩47,608 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,468 | ₩47,823 | ₩45,958 | ₩47,447 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,964 | ₩47,823 | ₩46,857 | ₩46,991 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,575 | ₩47,595 | ₩46,267 | ₩47,528 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,146 | ₩46,696 | ₩45,690 | ₩46,575 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,219 | ₩47,246 | ₩45,744 | ₩45,985 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,382 | ₩47,098 | ₩45,368 | ₩46,978 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,181 | ₩45,891 | ₩44,966 | ₩45,368 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩43,062 | ₩44,564 | ₩42,324 | ₩44,470 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,884 | ₩46,884 | ₩42,968 | ₩43,518 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,899 | ₩46,562 | ₩44,684 | ₩45,301 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,424 | ₩44,993 | ₩42,901 | ₩44,939 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,659 | ₩43,504 | ₩42,525 | ₩42,767 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩41,023 | ₩42,995 | ₩40,782 | ₩42,525 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,372 | ₩42,029 | ₩40,822 | ₩40,997 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,305 | ₩41,761 | ₩41,131 | ₩41,546 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,868 | ₩42,123 | ₩40,903 | ₩40,916 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,351 | ₩42,351 | ₩41,587 | ₩41,935 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,834 | ₩43,370 | ₩41,922 | ₩42,364 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,566 | ₩43,156 | ₩42,499 | ₩42,954 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,721 | ₩42,901 | ₩41,520 | ₩42,016 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,251 | ₩42,163 | ₩41,198 | ₩41,721 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,949 | ₩42,686 | ₩41,748 | ₩41,801 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,761 | ₩41,962 | ₩41,010 | ₩41,560 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,956 | ₩41,600 | ₩40,594 | ₩41,493 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩41,090 | ₩41,680 | ₩40,970 | ₩41,292 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,962 | ₩42,579 | ₩41,037 | ₩41,479 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩40,085 | ₩42,016 | ₩39,897 | ₩41,774 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,267 | ₩40,125 | ₩39,267 | ₩40,098 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩39,106 | ₩39,427 | ₩38,770 | ₩39,132 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,757 | ₩38,878 | ₩37,711 | ₩38,744 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,401 | ₩39,548 | ₩38,703 | ₩38,730 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,140 | ₩39,347 | ₩38,140 | ₩39,240 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,234 | ₩39,186 | ₩37,818 | ₩38,140 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,550 | ₩38,502 | ₩37,469 | ₩38,328 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,558 | ₩37,765 | ₩36,450 | ₩37,604 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,450 | ₩36,692 | ₩35,820 | ₩36,410 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,711 | ₩38,100 | ₩35,927 | ₩36,692 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,684 | ₩38,891 | ₩37,215 | ₩37,711 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,550 | ₩38,301 | ₩37,550 | ₩38,046 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,301 | ₩38,475 | ₩37,443 | ₩37,550 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,469 | ₩38,475 | ₩37,201 | ₩38,127 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,410 | ₩37,711 | ₩36,128 | ₩37,443 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,537 | ₩37,832 | ₩36,397 | ₩36,410 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,469 | ₩37,925 | ₩36,893 | ₩37,563 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,215 | ₩37,724 | ₩36,759 | ₩37,000 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩38,046 | ₩38,395 | ₩37,255 | ₩37,416 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,925 | ₩38,301 | ₩37,161 | ₩37,510 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,316 | ₩37,295 | ₩36,182 | ₩37,282 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,791 | ₩38,234 | ₩36,236 | ₩36,383 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,866 | ₩38,462 | ₩36,678 | ₩37,952 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,879 | ₩37,389 | ₩36,477 | ₩36,866 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,335 | ₩37,738 | ₩36,906 | ₩37,148 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,161 | ₩38,220 | ₩37,094 | ₩37,443 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,973 | ₩37,724 | ₩36,678 | ₩37,188 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,491 | ₩37,523 | ₩36,491 | ₩37,081 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,544 | ₩36,786 | ₩35,874 | ₩36,544 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,276 | ₩36,839 | ₩35,377 | ₩36,786 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,879 | ₩37,684 | ₩36,464 | ₩36,531 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,579 | ₩36,772 | ₩35,498 | ₩36,571 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,176 | ₩35,699 | ₩34,613 | ₩35,109 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,410 | ₩37,040 | ₩34,962 | ₩35,136 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,475 | ₩38,475 | ₩35,471 | ₩36,289 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,964 | ₩40,514 | ₩38,395 | ₩38,502 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,594 | ₩41,131 | ₩39,468 | ₩39,682 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,157 | ₩41,412 | ₩40,581 | ₩40,621 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,949 | ₩42,271 | ₩41,023 | ₩41,157 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,445 | ₩43,129 | ₩40,836 | ₩41,600 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,713 | ₩43,571 | ₩41,841 | ₩42,445 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,472 | ₩43,504 | ₩42,096 | ₩42,472 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,947 | ₩44,698 | ₩41,748 | ₩42,472 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩45,114 | ₩45,985 | ₩42,700 | ₩43,343 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩42,083 | ₩42,780 | ₩41,171 | ₩42,740 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,700 | ₩43,317 | ₩41,251 | ₩42,083 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩42,043 | ₩43,370 | ₩42,043 | ₩42,311 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,815 | ₩42,378 | ₩41,224 | ₩41,895 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩42,110 | ₩42,525 | ₩40,929 | ₩42,016 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,753 | ₩43,022 | ₩42,029 | ₩42,203 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,552 | ₩43,504 | ₩42,378 | ₩42,499 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,203 | ₩43,102 | ₩42,203 | ₩42,552 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,499 | ₩43,035 | ₩42,056 | ₩42,391 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,297 | ₩43,089 | ₩41,935 | ₩42,418 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩42,096 | ₩43,276 | ₩42,083 | ₩42,458 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,627 | ₩42,391 | ₩41,318 | ₩42,096 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,447 | ₩41,788 | ₩40,098 | ₩41,627 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,318 | ₩41,627 | ₩40,071 | ₩40,487 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,493 | ₩41,962 | ₩40,326 | ₩41,372 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩42,110 | ₩42,914 | ₩41,426 | ₩41,493 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,801 | ₩42,364 | ₩41,385 | ₩41,452 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,520 | ₩42,123 | ₩41,077 | ₩41,828 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,594 | ₩42,311 | ₩40,178 | ₩41,667 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,728 | ₩41,694 | ₩40,406 | ₩41,211 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,192 | ₩41,426 | ₩39,655 | ₩40,393 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,876 | ₩40,876 | ₩39,709 | ₩39,910 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,701 | ₩40,997 | ₩39,897 | ₩39,937 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,734 | ₩42,110 | ₩40,742 | ₩40,782 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,847 | ₩43,410 | ₩41,694 | ₩42,391 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,439 | ₩42,592 | ₩40,849 | ₩42,458 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,439 | ₩42,177 | ₩40,675 | ₩41,868 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,815 | ₩42,136 | ₩40,219 | ₩40,769 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,929 | ₩41,573 | ₩40,594 | ₩41,452 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,150 | ₩42,928 | ₩41,184 | ₩41,278 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,619 | ₩43,236 | ₩42,016 | ₩42,606 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,357 | ₩43,571 | ₩41,372 | ₩42,136 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,765 | ₩45,704 | ₩42,284 | ₩43,156 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,167 | ₩46,133 | ₩44,456 | ₩44,497 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,953 | ₩45,851 | ₩44,215 | ₩45,301 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,549 | ₩47,259 | ₩44,255 | ₩45,006 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,642 | ₩47,232 | ₩45,368 | ₩47,125 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,937 | ₩47,031 | ₩45,730 | ₩46,763 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩48,077 | ₩48,641 | ₩47,045 | ₩47,125 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,466 | ₩48,600 | ₩47,729 | ₩48,493 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,595 | ₩49,217 | ₩47,045 | ₩48,882 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩48,024 | ₩48,654 | ₩47,326 | ₩48,305 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,179 | ₩48,399 | ₩46,374 | ₩48,064 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩45,006 | ₩47,742 | ₩44,711 | ₩47,635 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,322 | ₩44,845 | ₩43,129 | ₩44,819 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,725 | ₩45,047 | ₩43,692 | ₩44,094 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,493 | ₩48,627 | ₩44,832 | ₩44,979 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,781 | ₩50,049 | ₩48,533 | ₩48,708 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,378 | ₩50,049 | ₩48,962 | ₩49,834 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,903 | ₩49,901 | ₩47,554 | ₩49,566 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,150 | ₩50,183 | ₩47,501 | ₩47,648 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,782 | ₩50,599 | ₩47,688 | ₩49,217 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,206 | ₩54,528 | ₩47,058 | ₩47,823 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,411 | ₩57,854 | ₩53,133 | ₩54,206 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,446 | ₩57,331 | ₩56,137 | ₩57,143 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,400 | ₩56,767 | ₩55,400 | ₩56,446 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,783 | ₩56,070 | ₩54,421 | ₩55,373 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,595 | ₩55,413 | ₩54,005 | ₩54,582 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,597 | ₩54,742 | ₩51,846 | ₩54,608 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,464 | ₩52,382 | ₩50,424 | ₩52,329 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,505 | ₩50,639 | ₩49,646 | ₩50,464 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,867 | ₩51,913 | ₩50,156 | ₩50,505 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,986 | ₩54,823 | ₩49,874 | ₩51,256 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩50,089 | ₩50,183 | ₩49,271 | ₩49,754 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,164 | ₩50,384 | ₩48,855 | ₩50,062 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,593 | ₩49,821 | ₩49,137 | ₩49,190 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,928 | ₩50,397 | ₩49,190 | ₩49,579 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,432 | ₩50,156 | ₩49,418 | ₩49,821 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,372 | ₩49,311 | ₩48,144 | ₩49,217 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,968 | ₩50,210 | ₩48,144 | ₩48,292 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,821 | ₩50,223 | ₩49,392 | ₩49,982 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩49,043 | ₩50,049 | ₩48,667 | ₩49,848 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,667 | ₩49,311 | ₩48,211 | ₩48,855 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩48,118 | ₩49,016 | ₩47,997 | ₩48,775 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,681 | ₩48,748 | ₩47,823 | ₩48,077 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,541 | ₩48,788 | ₩47,460 | ₩48,721 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,368 | ₩48,681 | ₩45,368 | ₩47,608 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,388 | ₩46,656 | ₩45,234 | ₩45,301 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,575 | ₩46,830 | ₩46,026 | ₩46,629 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩45,020 | ₩47,340 | ₩44,591 | ₩46,844 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩45,087 | ₩45,315 | ₩44,698 | ₩45,127 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,556 | ₩45,771 | ₩44,953 | ₩44,979 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,744 | ₩45,958 | ₩45,395 | ₩45,556 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,650 | ₩45,891 | ₩45,489 | ₩45,744 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,865 | ₩45,865 | ₩45,449 | ₩45,637 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩46,026 | ₩46,173 | ₩45,717 | ₩45,838 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,267 | ₩46,830 | ₩45,717 | ₩46,146 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩46,039 | ₩46,549 | ₩45,824 | ₩46,186 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩46,093 | ₩46,481 | ₩45,757 | ₩46,200 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,321 | ₩47,219 | ₩46,160 | ₩46,280 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,596 | ₩46,723 | ₩45,462 | ₩46,321 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩46,052 | ₩46,240 | ₩45,650 | ₩45,798 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,361 | ₩46,589 | ₩45,744 | ₩46,186 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,709 | ₩46,937 | ₩46,146 | ₩46,347 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,690 | ₩46,629 | ₩45,409 | ₩46,602 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,248 | ₩45,596 | ₩44,617 | ₩45,462 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,899 | ₩45,865 | ₩44,899 | ₩45,248 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,637 | ₩46,374 | ₩44,591 | ₩45,033 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,206 | ₩47,340 | ₩45,717 | ₩45,784 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,629 | ₩47,742 | ₩46,374 | ₩47,420 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,495 | ₩46,683 | ₩45,878 | ₩46,589 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,240 | ₩46,817 | ₩45,771 | ₩46,401 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,240 | ₩46,817 | ₩45,891 | ₩46,240 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,656 | ₩47,152 | ₩46,133 | ₩46,589 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,985 | ₩46,978 | ₩45,985 | ₩46,642 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩44,041 | ₩45,878 | ₩44,041 | ₩45,757 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,363 | ₩44,658 | ₩43,491 | ₩43,853 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,152 | ₩47,179 | ₩44,269 | ₩44,322 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,675 | ₩48,319 | ₩46,964 | ₩47,192 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,809 | ₩47,916 | ₩47,085 | ₩47,407 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,809 | ₩48,077 | ₩47,420 | ₩47,796 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,775 | ₩48,802 | ₩47,662 | ₩47,863 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩50,129 | ₩50,464 | ₩48,010 | ₩48,560 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,279 | ₩50,625 | ₩47,085 | ₩50,169 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩43,115 | ₩43,719 | ₩42,740 | ₩43,518 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩43,062 | ₩43,062 | ₩42,284 | ₩42,901 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,317 | ₩43,625 | ₩41,815 | ₩43,008 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,659 | ₩43,477 | ₩42,552 | ₩43,209 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,692 | ₩44,483 | ₩42,767 | ₩42,820 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,767 | ₩44,121 | ₩42,753 | ₩43,692 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,726 | ₩43,169 | ₩42,499 | ₩43,035 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,659 | ₩42,847 | ₩42,029 | ₩42,726 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,156 | ₩43,156 | ₩42,566 | ₩42,887 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,606 | ₩43,410 | ₩42,338 | ₩43,156 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,357 | ₩44,027 | ₩42,391 | ₩42,713 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,912 | ₩45,194 | ₩43,330 | ₩43,692 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,315 | ₩45,315 | ₩44,403 | ₩44,899 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,529 | ₩45,838 | ₩44,711 | ₩45,301 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,389 | ₩45,435 | ₩44,336 | ₩45,275 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,422 | ₩45,449 | ₩44,135 | ₩44,322 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,275 | ₩45,650 | ₩44,309 | ₩45,543 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,987 | ₩44,993 | ₩43,705 | ₩44,765 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,866 | ₩44,296 | ₩43,531 | ₩43,840 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,826 | ₩44,108 | ₩43,290 | ₩43,987 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,832 | ₩45,503 | ₩43,545 | ₩43,585 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩46,012 | ₩46,160 | ₩44,242 | ₩44,684 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,529 | ₩46,481 | ₩45,288 | ₩46,361 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩46,039 | ₩46,428 | ₩45,140 | ₩45,570 | -1.02% | 214.7만 |
|---|