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 | ₩44,682 | ₩45,070 | ₩44,414 | ₩44,588 | -0.21% | 161.6만 |
| 2026.10.08 | ₩43,839 | ₩44,709 | ₩43,104 | ₩44,682 | +1.92% | 151.9만 |
| 2026.10.07 | ₩44,361 | ₩44,548 | ₩42,823 | ₩43,759 | -1.36% | 190.6만 |
| 2026.10.06 | ₩44,575 | ₩44,909 | ₩44,334 | ₩44,642 | +0.15% | 153.8만 |
| 2026.10.05 | ₩44,200 | ₩44,869 | ₩43,558 | ₩44,575 | +0.85% | 281.8만 |
| 2026.10.02 | ₩45,177 | ₩45,377 | ₩44,067 | ₩44,294 | -1.95% | 191.3만 |
| 2026.10.01 | ₩44,214 | ₩45,297 | ₩44,027 | ₩45,096 | +2.00% | 193.4만 |
| 2026.09.30 | ₩44,989 | ₩45,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,067 |
| -2.05% |
| 261.7만 |
| 2026.09.29 | ₩45,110 | ₩45,805 | ₩44,856 | ₩45,070 | -0.09% | 148.8만 |
|---|
| 2026.09.28 | ₩44,909 | ₩45,484 | ₩44,468 | ₩45,324 | +0.92% | 193.3만 |
|---|
| 2026.09.25 | ₩44,789 | ₩45,404 | ₩44,575 | ₩45,351 | +1.25% | 204.7만 |
|---|
| 2026.09.24 | ₩46,474 | ₩48,146 | ₩44,963 | ₩44,989 | -3.19% | 201.8만 |
|---|
| 2026.09.23 | ₩47,383 | ₩47,892 | ₩46,193 | ₩46,675 | -1.50% | 307.7만 |
|---|
| 2026.09.22 | ₩48,106 | ₩48,587 | ₩47,103 | ₩47,423 | -1.42% | 230.3만 |
|---|
| 2026.09.21 | ₩47,892 | ₩48,400 | ₩47,611 | ₩48,092 | +0.42% | 145.6만 |
|---|
| 2026.09.18 | ₩48,360 | ₩48,560 | ₩47,504 | ₩47,731 | -1.30% | 503.6만 |
|---|
| 2026.09.17 | ₩49,175 | ₩49,175 | ₩48,132 | ₩48,293 | -1.79% | 223.5만 |
|---|
| 2026.09.16 | ₩49,109 | ₩49,844 | ₩48,320 | ₩48,774 | -0.68% | 175.7만 |
|---|
| 2026.09.15 | ₩48,814 | ₩49,416 | ₩48,547 | ₩49,109 | +0.60% | 157.5만 |
|---|
| 2026.09.14 | ₩48,948 | ₩49,684 | ₩48,574 | ₩49,095 | +0.30% | 246만 |
|---|
| 2026.09.11 | ₩48,159 | ₩48,841 | ₩47,651 | ₩48,801 | +1.33% | 168.6만 |
|---|
| 2026.09.10 | ₩47,825 | ₩48,667 | ₩47,370 | ₩47,758 | -0.14% | 221.9만 |
|---|
| 2026.09.09 | ₩47,477 | ₩47,811 | ₩47,210 | ₩47,490 | +0.03% | 147.4만 |
|---|
| 2026.09.08 | ₩47,825 | ₩48,106 | ₩47,263 | ₩47,664 | -0.34% | 204.3만 |
|---|
| 2026.09.04 | ₩48,079 | ₩48,547 | ₩47,731 | ₩48,025 | -0.11% | 149.5만 |
|---|
| 2026.09.03 | ₩48,520 | ₩49,135 | ₩48,012 | ₩48,534 | +0.03% | 139.5만 |
|---|
| 2026.09.02 | ₩47,678 | ₩48,253 | ₩47,397 | ₩48,025 | +0.73% | 213.1만 |
|---|
| 2026.09.01 | ₩48,306 | ₩48,560 | ₩47,317 | ₩47,798 | -1.05% | 194.9만 |
|---|
| 2026.08.31 | ₩48,681 | ₩48,988 | ₩48,079 | ₩48,333 | -0.71% | 195.4만 |
|---|
| 2026.08.28 | ₩49,256 | ₩49,470 | ₩48,841 | ₩48,868 | -0.79% | 173.9만 |
|---|
| 2026.08.27 | ₩48,681 | ₩49,109 | ₩48,333 | ₩49,002 | +0.66% | 186.7만 |
|---|
| 2026.08.26 | ₩49,189 | ₩49,978 | ₩48,801 | ₩48,935 | -0.52% | 205.5만 |
|---|
| 2026.08.25 | ₩49,028 | ₩49,496 | ₩48,654 | ₩49,202 | +0.35% | 266.6만 |
|---|
| 2026.08.24 | ₩49,563 | ₩50,272 | ₩49,242 | ₩49,296 | -0.54% | 425만 |
|---|
| 2026.08.21 | ₩49,082 | ₩50,072 | ₩48,667 | ₩49,483 | +0.82% | 333.3만 |
|---|
| 2026.08.20 | ₩48,641 | ₩49,443 | ₩48,560 | ₩48,908 | +0.55% | 385.7만 |
|---|
| 2026.08.19 | ₩47,611 | ₩49,189 | ₩47,357 | ₩48,948 | +2.81% | 464.3만 |
|---|
| 2026.08.18 | ₩48,239 | ₩48,641 | ₩47,263 | ₩47,343 | -1.86% | 266만 |
|---|
| 2026.08.17 | ₩48,467 | ₩48,801 | ₩47,718 | ₩47,905 | -1.16% | 204.4만 |
|---|
| 2026.08.14 | ₩48,681 | ₩49,135 | ₩48,266 | ₩48,828 | +0.30% | 337만 |
|---|
| 2026.08.13 | ₩47,383 | ₩48,854 | ₩47,062 | ₩48,721 | +2.82% | 270.3만 |
|---|
| 2026.08.12 | ₩47,263 | ₩47,557 | ₩46,153 | ₩47,477 | +0.45% | 216만 |
|---|
| 2026.08.11 | ₩46,340 | ₩47,691 | ₩45,832 | ₩47,317 | +2.11% | 239.7만 |
|---|
| 2026.08.10 | ₩46,835 | ₩47,691 | ₩46,728 | ₩46,862 | +0.06% | 274.4만 |
|---|
| 2026.08.07 | ₩46,447 | ₩47,464 | ₩46,140 | ₩47,397 | +2.04% | 181.6만 |
|---|
| 2026.08.06 | ₩46,019 | ₩46,568 | ₩45,565 | ₩46,447 | +0.93% | 223.8만 |
|---|
| 2026.08.05 | ₩47,089 | ₩47,116 | ₩45,618 | ₩45,859 | -2.61% | 263.5만 |
|---|
| 2026.08.04 | ₩45,257 | ₩46,969 | ₩45,244 | ₩46,848 | +3.52% | 228.2만 |
|---|
| 2026.08.03 | ₩45,056 | ₩45,765 | ₩44,842 | ₩45,244 | +0.42% | 256.3만 |
|---|
| 2026.07.31 | ₩42,943 | ₩44,441 | ₩42,208 | ₩44,348 | +3.27% | 354.6만 |
|---|
| 2026.07.30 | ₩46,755 | ₩46,755 | ₩42,850 | ₩43,398 | -7.18% | 691.2만 |
|---|
| 2026.07.29 | ₩44,775 | ₩46,434 | ₩44,562 | ₩45,177 | +0.90% | 710.8만 |
|---|
| 2026.07.28 | ₩43,304 | ₩44,869 | ₩42,783 | ₩44,816 | +3.49% | 353.7만 |
|---|
| 2026.07.27 | ₩42,542 | ₩43,385 | ₩42,408 | ₩42,649 | +0.25% | 263만 |
|---|
| 2026.07.24 | ₩40,910 | ₩42,876 | ₩40,670 | ₩42,408 | +3.66% | 220.6만 |
|---|
| 2026.07.23 | ₩41,258 | ₩41,913 | ₩40,710 | ₩40,884 | -0.91% | 222.2만 |
|---|
| 2026.07.22 | ₩41,191 | ₩41,646 | ₩41,017 | ₩41,432 | +0.58% | 204.9만 |
|---|
| 2026.07.21 | ₩41,753 | ₩42,007 | ₩40,790 | ₩40,803 | -2.27% | 207.3만 |
|---|
| 2026.07.20 | ₩42,234 | ₩42,234 | ₩41,472 | ₩41,820 | -0.98% | 195만 |
|---|
| 2026.07.17 | ₩42,716 | ₩43,251 | ₩41,806 | ₩42,248 | -1.10% | 204.3만 |
|---|
| 2026.07.16 | ₩42,448 | ₩43,037 | ₩42,382 | ₩42,836 | +0.91% | 250.7만 |
|---|
| 2026.07.15 | ₩41,606 | ₩42,783 | ₩41,405 | ₩41,900 | +0.71% | 296.3만 |
|---|
| 2026.07.14 | ₩41,138 | ₩42,047 | ₩41,084 | ₩41,606 | +1.14% | 208.8만 |
|---|
| 2026.07.13 | ₩41,833 | ₩42,569 | ₩41,633 | ₩41,686 | -0.35% | 238.6만 |
|---|
| 2026.07.10 | ₩41,646 | ₩41,847 | ₩40,897 | ₩41,445 | -0.48% | 204.4만 |
|---|
| 2026.07.09 | ₩40,844 | ₩41,486 | ₩40,482 | ₩41,379 | +1.31% | 240.9만 |
|---|
| 2026.07.08 | ₩40,977 | ₩41,566 | ₩40,857 | ₩41,178 | +0.49% | 306.5만 |
|---|
| 2026.07.07 | ₩41,847 | ₩42,462 | ₩40,924 | ₩41,365 | -1.15% | 290.5만 |
|---|
| 2026.07.06 | ₩39,974 | ₩41,900 | ₩39,787 | ₩41,659 | +4.22% | 295.4만 |
|---|
| 2026.07.02 | ₩39,158 | ₩40,014 | ₩39,158 | ₩39,988 | +2.12% | 235.3만 |
|---|
| 2026.07.01 | ₩38,998 | ₩39,319 | ₩38,664 | ₩39,025 | +0.07% | 327.7만 |
|---|
| 2026.06.30 | ₩38,650 | ₩38,771 | ₩37,607 | ₩38,637 | -0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩39,292 | ₩39,439 | ₩38,597 | ₩38,624 | -1.70% | 239만 |
|---|
| 2026.06.26 | ₩38,035 | ₩39,239 | ₩38,035 | ₩39,132 | +2.88% | 421만 |
|---|
| 2026.06.25 | ₩38,129 | ₩39,078 | ₩37,714 | ₩38,035 | -0.25% | 328.9만 |
|---|
| 2026.06.24 | ₩37,447 | ₩38,396 | ₩37,366 | ₩38,222 | +2.07% | 450.7만 |
|---|
| 2026.06.23 | ₩36,457 | ₩37,661 | ₩36,350 | ₩37,500 | +2.86% | 518.7만 |
|---|
| 2026.06.22 | ₩36,350 | ₩36,591 | ₩35,721 | ₩36,310 | -0.11% | 527.5만 |
|---|
| 2026.06.18 | ₩37,607 | ₩37,995 | ₩35,828 | ₩36,591 | -2.70% | 1018.9만 |
|---|
| 2026.06.17 | ₩37,580 | ₩38,784 | ₩37,112 | ₩37,607 | +0.07% | 340.9만 |
|---|
| 2026.06.16 | ₩37,447 | ₩38,196 | ₩37,447 | ₩37,941 | +1.32% | 338.2만 |
|---|
| 2026.06.15 | ₩38,196 | ₩38,369 | ₩37,340 | ₩37,447 | -1.96% | 420.5만 |
|---|
| 2026.06.12 | ₩37,366 | ₩38,369 | ₩37,099 | ₩38,022 | +1.75% | 279.5만 |
|---|
| 2026.06.11 | ₩36,310 | ₩37,607 | ₩36,029 | ₩37,340 | +2.84% | 430.1만 |
|---|
| 2026.06.10 | ₩37,433 | ₩37,727 | ₩36,296 | ₩36,310 | -3.00% | 459.7만 |
|---|
| 2026.06.09 | ₩37,366 | ₩37,821 | ₩36,791 | ₩37,460 | +0.25% | 310.1만 |
|---|
| 2026.06.08 | ₩37,112 | ₩37,620 | ₩36,658 | ₩36,898 | -0.58% | 275.6만 |
|---|
| 2026.06.05 | ₩37,941 | ₩38,289 | ₩37,152 | ₩37,313 | -1.66% | 263.3만 |
|---|
| 2026.06.04 | ₩37,821 | ₩38,196 | ₩37,059 | ₩37,407 | -1.10% | 303.1만 |
|---|
| 2026.06.03 | ₩36,216 | ₩37,193 | ₩36,083 | ₩37,179 | +2.66% | 359.4만 |
|---|
| 2026.06.02 | ₩37,687 | ₩38,129 | ₩36,136 | ₩36,283 | -3.73% | 399.1만 |
|---|
| 2026.06.01 | ₩36,765 | ₩38,356 | ₩36,577 | ₩37,848 | +2.95% | 675.1만 |
|---|
| 2026.05.29 | ₩36,778 | ₩37,286 | ₩36,377 | ₩36,765 | -0.04% | 393.5만 |
|---|
| 2026.05.28 | ₩37,233 | ₩37,634 | ₩36,805 | ₩37,045 | -0.50% | 313.5만 |
|---|
| 2026.05.27 | ₩37,059 | ₩38,115 | ₩36,992 | ₩37,340 | +0.76% | 389.8만 |
|---|
| 2026.05.26 | ₩36,872 | ₩37,620 | ₩36,577 | ₩37,086 | +0.58% | 336.8만 |
|---|
| 2026.05.22 | ₩36,390 | ₩37,420 | ₩36,390 | ₩36,979 | +1.62% | 268만 |
|---|
| 2026.05.21 | ₩36,444 | ₩36,684 | ₩35,775 | ₩36,444 | 0.00% | 275만 |
|---|
| 2026.05.20 | ₩36,176 | ₩36,738 | ₩35,280 | ₩36,684 | +1.40% | 313.9만 |
|---|
| 2026.05.19 | ₩36,778 | ₩37,580 | ₩36,363 | ₩36,430 | -0.95% | 379.5만 |
|---|
| 2026.05.18 | ₩35,481 | ₩36,671 | ₩35,400 | ₩36,470 | +2.79% | 381.2만 |
|---|
| 2026.05.15 | ₩35,079 | ₩35,601 | ₩34,518 | ₩35,013 | -0.19% | 574.7만 |
|---|
| 2026.05.14 | ₩36,310 | ₩36,938 | ₩34,865 | ₩35,039 | -3.50% | 809.3만 |
|---|
| 2026.05.13 | ₩38,369 | ₩38,369 | ₩35,374 | ₩36,190 | -5.68% | 649.5만 |
|---|
| 2026.05.12 | ₩39,854 | ₩40,402 | ₩38,289 | ₩38,396 | -3.66% | 354.6만 |
|---|
| 2026.05.11 | ₩40,482 | ₩41,017 | ₩39,359 | ₩39,573 | -2.25% | 273.3만 |
|---|
| 2026.05.08 | ₩41,044 | ₩41,298 | ₩40,469 | ₩40,509 | -1.30% | 285.5만 |
|---|
| 2026.05.07 | ₩41,833 | ₩42,154 | ₩40,910 | ₩41,044 | -1.89% | 272.8만 |
|---|
| 2026.05.06 | ₩42,328 | ₩43,010 | ₩40,723 | ₩41,486 | -1.99% | 359.3만 |
|---|
| 2026.05.05 | ₩42,596 | ₩43,451 | ₩41,726 | ₩42,328 | -0.63% | 215.7만 |
|---|
| 2026.05.04 | ₩42,355 | ₩43,385 | ₩41,980 | ₩42,355 | 0.00% | 326.5만 |
|---|
| 2026.05.01 | ₩43,826 | ₩44,575 | ₩41,633 | ₩42,355 | -3.36% | 393.1만 |
|---|
| 2026.04.30 | ₩44,989 | ₩45,859 | ₩42,582 | ₩43,224 | -3.92% | 561만 |
|---|
| 2026.04.29 | ₩41,967 | ₩42,662 | ₩41,058 | ₩42,622 | +1.56% | 305.6만 |
|---|
| 2026.04.28 | ₩42,582 | ₩43,197 | ₩41,138 | ₩41,967 | -1.44% | 322.4만 |
|---|
| 2026.04.27 | ₩41,927 | ₩43,251 | ₩41,927 | ₩42,194 | +0.64% | 581.5만 |
|---|
| 2026.04.24 | ₩41,700 | ₩42,261 | ₩41,111 | ₩41,780 | +0.19% | 225.5만 |
|---|
| 2026.04.23 | ₩41,994 | ₩42,408 | ₩40,817 | ₩41,900 | -0.22% | 247.2만 |
|---|
| 2026.04.22 | ₩42,636 | ₩42,903 | ₩41,913 | ₩42,087 | -1.29% | 236.3만 |
|---|
| 2026.04.21 | ₩42,435 | ₩43,385 | ₩42,261 | ₩42,382 | -0.13% | 160.8만 |
|---|
| 2026.04.20 | ₩42,087 | ₩42,983 | ₩42,087 | ₩42,435 | +0.83% | 221.1만 |
|---|
| 2026.04.17 | ₩42,382 | ₩42,917 | ₩41,940 | ₩42,275 | -0.25% | 183.2만 |
|---|
| 2026.04.16 | ₩42,181 | ₩42,970 | ₩41,820 | ₩42,301 | +0.29% | 364.5만 |
|---|
| 2026.04.15 | ₩41,980 | ₩43,157 | ₩41,967 | ₩42,341 | +0.86% | 326만 |
|---|
| 2026.04.14 | ₩41,512 | ₩42,275 | ₩41,205 | ₩41,980 | +1.13% | 278.2만 |
|---|
| 2026.04.13 | ₩40,335 | ₩41,673 | ₩39,988 | ₩41,512 | +2.92% | 271만 |
|---|
| 2026.04.10 | ₩41,205 | ₩41,512 | ₩39,961 | ₩40,376 | -2.01% | 226.8만 |
|---|
| 2026.04.09 | ₩41,379 | ₩41,847 | ₩40,215 | ₩41,258 | -0.29% | 342.6만 |
|---|
| 2026.04.08 | ₩41,994 | ₩42,796 | ₩41,312 | ₩41,379 | -1.46% | 298.7만 |
|---|
| 2026.04.07 | ₩41,686 | ₩42,248 | ₩41,272 | ₩41,338 | -0.83% | 139.2만 |
|---|
| 2026.04.06 | ₩41,405 | ₩42,007 | ₩40,964 | ₩41,713 | +0.74% | 123.2만 |
|---|
| 2026.04.02 | ₩40,482 | ₩42,194 | ₩40,068 | ₩41,552 | +2.64% | 171.8만 |
|---|
| 2026.04.01 | ₩40,616 | ₩41,579 | ₩40,295 | ₩41,098 | +1.19% | 221.2만 |
|---|
| 2026.03.31 | ₩40,081 | ₩41,312 | ₩39,546 | ₩40,282 | +0.50% | 200.9만 |
|---|
| 2026.03.30 | ₩40,763 | ₩40,763 | ₩39,600 | ₩39,800 | -2.36% | 216만 |
|---|
| 2026.03.27 | ₩40,589 | ₩40,884 | ₩39,787 | ₩39,827 | -1.88% | 315.3만 |
|---|
| 2026.03.26 | ₩41,619 | ₩41,994 | ₩40,630 | ₩40,670 | -2.28% | 318.6만 |
|---|
| 2026.03.25 | ₩42,729 | ₩43,291 | ₩41,579 | ₩42,275 | -1.06% | 178.9만 |
|---|
| 2026.03.24 | ₩41,325 | ₩42,475 | ₩40,737 | ₩42,341 | +2.46% | 329.1만 |
|---|
| 2026.03.23 | ₩41,325 | ₩42,061 | ₩40,563 | ₩41,753 | +1.04% | 443.8만 |
|---|
| 2026.03.20 | ₩41,700 | ₩42,020 | ₩40,108 | ₩40,656 | -2.50% | 506.9만 |
|---|
| 2026.03.19 | ₩40,817 | ₩41,459 | ₩40,482 | ₩41,338 | +1.28% | 271.6만 |
|---|
| 2026.03.18 | ₩42,034 | ₩42,810 | ₩41,071 | ₩41,165 | -2.07% | 325.9만 |
|---|
| 2026.03.17 | ₩42,502 | ₩43,117 | ₩41,900 | ₩42,489 | -0.03% | 191.3만 |
|---|
| 2026.03.16 | ₩43,237 | ₩43,451 | ₩41,258 | ₩42,020 | -2.81% | 385만 |
|---|
| 2026.03.13 | ₩44,642 | ₩45,578 | ₩42,168 | ₩43,037 | -3.59% | 285.6만 |
|---|
| 2026.03.12 | ₩45,043 | ₩46,006 | ₩44,334 | ₩44,374 | -1.48% | 177.8만 |
|---|
| 2026.03.11 | ₩44,829 | ₩45,725 | ₩44,093 | ₩45,177 | +0.78% | 204.1만 |
|---|
| 2026.03.10 | ₩46,420 | ₩47,129 | ₩44,134 | ₩44,882 | -3.31% | 271.4만 |
|---|
| 2026.03.09 | ₩46,514 | ₩47,103 | ₩45,244 | ₩46,996 | +1.04% | 177만 |
|---|
| 2026.03.06 | ₩46,808 | ₩46,902 | ₩45,605 | ₩46,634 | -0.37% | 186.1만 |
|---|
| 2026.03.05 | ₩47,945 | ₩48,507 | ₩46,915 | ₩46,996 | -1.98% | 243.8만 |
|---|
| 2026.03.04 | ₩48,333 | ₩48,467 | ₩47,597 | ₩48,360 | +0.06% | 175.3만 |
|---|
| 2026.03.03 | ₩47,464 | ₩49,082 | ₩46,915 | ₩48,748 | +2.70% | 282.9만 |
|---|
| 2026.03.02 | ₩47,892 | ₩48,520 | ₩47,196 | ₩48,172 | +0.59% | 246.9만 |
|---|
| 2026.02.27 | ₩47,049 | ₩48,266 | ₩46,247 | ₩47,932 | +1.88% | 313.6만 |
|---|
| 2026.02.26 | ₩44,882 | ₩47,611 | ₩44,588 | ₩47,504 | +5.84% | 415.9만 |
|---|
| 2026.02.25 | ₩44,200 | ₩44,722 | ₩43,010 | ₩44,695 | +1.12% | 276.4만 |
|---|
| 2026.02.24 | ₩44,602 | ₩44,923 | ₩43,572 | ₩43,973 | -1.41% | 411.4만 |
|---|
| 2026.02.23 | ₩48,360 | ₩48,493 | ₩44,709 | ₩44,856 | -7.25% | 411.9만 |
|---|
| 2026.02.20 | ₩49,644 | ₩49,911 | ₩48,400 | ₩48,574 | -2.16% | 235.6만 |
|---|
| 2026.02.19 | ₩49,242 | ₩49,911 | ₩48,828 | ₩49,697 | +0.92% | 271.7만 |
|---|
| 2026.02.18 | ₩47,771 | ₩49,764 | ₩47,423 | ₩49,430 | +3.47% | 293.3만 |
|---|
| 2026.02.17 | ₩49,015 | ₩50,045 | ₩47,370 | ₩47,517 | -3.06% | 415.2만 |
|---|
| 2026.02.13 | ₩47,651 | ₩50,459 | ₩47,557 | ₩49,082 | +3.00% | 378.1만 |
|---|
| 2026.02.12 | ₩54,057 | ₩54,378 | ₩46,929 | ₩47,691 | -11.78% | 838.5만 |
|---|
| 2026.02.11 | ₩57,253 | ₩57,695 | ₩52,987 | ₩54,057 | -5.58% | 587.2만 |
|---|
| 2026.02.10 | ₩56,290 | ₩57,173 | ₩55,983 | ₩56,986 | +1.24% | 238.2만 |
|---|
| 2026.02.09 | ₩55,247 | ₩56,611 | ₩55,247 | ₩56,290 | +1.89% | 295.6만 |
|---|
| 2026.02.06 | ₩54,632 | ₩55,916 | ₩54,271 | ₩55,220 | +1.08% | 373.2만 |
|---|
| 2026.02.05 | ₩54,445 | ₩55,261 | ₩53,856 | ₩54,431 | -0.02% | 395.5만 |
|---|
| 2026.02.04 | ₩52,452 | ₩54,592 | ₩51,703 | ₩54,458 | +3.82% | 627.2만 |
|---|
| 2026.02.03 | ₩50,326 | ₩52,238 | ₩50,285 | ₩52,185 | +3.69% | 406.7만 |
|---|
| 2026.02.02 | ₩50,366 | ₩50,499 | ₩49,510 | ₩50,326 | -0.08% | 271.5만 |
|---|
| 2026.01.30 | ₩50,727 | ₩51,770 | ₩50,018 | ₩50,366 | -0.71% | 385.8만 |
|---|
| 2026.01.29 | ₩52,840 | ₩54,672 | ₩49,737 | ₩51,115 | -3.26% | 509.6만 |
|---|
| 2026.01.28 | ₩49,951 | ₩50,045 | ₩49,135 | ₩49,617 | -0.67% | 267.9만 |
|---|
| 2026.01.27 | ₩49,028 | ₩50,245 | ₩48,721 | ₩49,924 | +1.83% | 196만 |
|---|
| 2026.01.26 | ₩49,456 | ₩49,684 | ₩49,002 | ₩49,055 | -0.81% | 131.7만 |
|---|
| 2026.01.23 | ₩49,791 | ₩50,259 | ₩49,055 | ₩49,443 | -0.70% | 151.3만 |
|---|
| 2026.01.22 | ₩49,296 | ₩50,018 | ₩49,282 | ₩49,684 | +0.79% | 210.2만 |
|---|
| 2026.01.21 | ₩48,239 | ₩49,175 | ₩48,012 | ₩49,082 | +1.75% | 210.2만 |
|---|
| 2026.01.20 | ₩49,831 | ₩50,072 | ₩48,012 | ₩48,159 | -3.35% | 177.1만 |
|---|
| 2026.01.16 | ₩49,684 | ₩50,085 | ₩49,256 | ₩49,844 | +0.32% | 181.3만 |
|---|
| 2026.01.15 | ₩48,908 | ₩49,911 | ₩48,534 | ₩49,710 | +1.64% | 243.1만 |
|---|
| 2026.01.14 | ₩48,534 | ₩49,175 | ₩48,079 | ₩48,721 | +0.39% | 203만 |
|---|
| 2026.01.13 | ₩47,985 | ₩48,881 | ₩47,865 | ₩48,641 | +1.37% | 231.6만 |
|---|
| 2026.01.12 | ₩48,547 | ₩48,614 | ₩47,691 | ₩47,945 | -1.24% | 228.4만 |
|---|
| 2026.01.09 | ₩47,410 | ₩48,654 | ₩47,330 | ₩48,587 | +2.48% | 192.8만 |
|---|
| 2026.01.08 | ₩45,244 | ₩48,547 | ₩45,244 | ₩47,477 | +4.94% | 259.1만 |
|---|
| 2026.01.07 | ₩46,260 | ₩46,527 | ₩45,110 | ₩45,177 | -2.34% | 207.8만 |
|---|
| 2026.01.06 | ₩46,447 | ₩46,701 | ₩45,899 | ₩46,501 | +0.12% | 194.6만 |
|---|
| 2026.01.05 | ₩44,896 | ₩47,210 | ₩44,468 | ₩46,715 | +4.05% | 273만 |
|---|
| 2026.01.02 | ₩44,963 | ₩45,190 | ₩44,575 | ₩45,003 | +0.09% | 99.6만 |
|---|
| 2025.12.31 | ₩45,431 | ₩45,645 | ₩44,829 | ₩44,856 | -1.27% | 90.9만 |
|---|
| 2025.12.30 | ₩45,618 | ₩45,832 | ₩45,270 | ₩45,431 | -0.41% | 104.4만 |
|---|
| 2025.12.29 | ₩45,524 | ₩45,765 | ₩45,364 | ₩45,618 | +0.21% | 85.5만 |
|---|
| 2025.12.26 | ₩45,738 | ₩45,738 | ₩45,324 | ₩45,511 | -0.50% | 72.5만 |
|---|
| 2025.12.24 | ₩45,899 | ₩46,046 | ₩45,591 | ₩45,712 | -0.41% | 50만 |
|---|
| 2025.12.23 | ₩46,140 | ₩46,701 | ₩45,591 | ₩46,019 | -0.26% | 117.8만 |
|---|
| 2025.12.22 | ₩45,912 | ₩46,420 | ₩45,698 | ₩46,059 | +0.32% | 106.8만 |
|---|
| 2025.12.19 | ₩45,966 | ₩46,354 | ₩45,631 | ₩46,073 | +0.23% | 370.4만 |
|---|
| 2025.12.18 | ₩46,193 | ₩47,089 | ₩46,033 | ₩46,153 | -0.09% | 256.1만 |
|---|
| 2025.12.17 | ₩45,471 | ₩46,594 | ₩45,337 | ₩46,193 | +1.59% | 292.2만 |
|---|
| 2025.12.16 | ₩45,926 | ₩46,113 | ₩45,524 | ₩45,672 | -0.55% | 194.2만 |
|---|
| 2025.12.15 | ₩46,233 | ₩46,461 | ₩45,618 | ₩46,059 | -0.38% | 161.1만 |
|---|
| 2025.12.12 | ₩46,581 | ₩46,808 | ₩46,019 | ₩46,220 | -0.78% | 269.6만 |
|---|
| 2025.12.11 | ₩45,565 | ₩46,501 | ₩45,284 | ₩46,474 | +2.00% | 205.3만 |
|---|
| 2025.12.10 | ₩45,123 | ₩45,471 | ₩44,495 | ₩45,337 | +0.47% | 257.5만 |
|---|
| 2025.12.09 | ₩44,775 | ₩45,738 | ₩44,775 | ₩45,123 | +0.78% | 206.1만 |
|---|
| 2025.12.08 | ₩45,511 | ₩46,247 | ₩44,468 | ₩44,909 | -1.32% | 187.7만 |
|---|
| 2025.12.05 | ₩47,076 | ₩47,210 | ₩45,591 | ₩45,658 | -3.01% | 309.9만 |
|---|
| 2025.12.04 | ₩46,501 | ₩47,611 | ₩46,247 | ₩47,290 | +1.70% | 234.6만 |
|---|
| 2025.12.03 | ₩46,367 | ₩46,554 | ₩45,752 | ₩46,461 | +0.20% | 148.3만 |
|---|
| 2025.12.02 | ₩46,113 | ₩46,688 | ₩45,645 | ₩46,273 | +0.35% | 165.6만 |
|---|
| 2025.12.01 | ₩46,113 | ₩46,688 | ₩45,765 | ₩46,113 | 0.00% | 235.7만 |
|---|
| 2025.11.28 | ₩46,527 | ₩47,022 | ₩46,006 | ₩46,461 | -0.14% | 94.5만 |
|---|
| 2025.11.26 | ₩45,859 | ₩46,848 | ₩45,859 | ₩46,514 | +1.43% | 251.9만 |
|---|
| 2025.11.25 | ₩43,920 | ₩45,752 | ₩43,920 | ₩45,631 | +3.90% | 294.1만 |
|---|
| 2025.11.24 | ₩44,241 | ₩44,535 | ₩43,371 | ₩43,732 | -1.15% | 431만 |
|---|
| 2025.11.21 | ₩47,022 | ₩47,049 | ₩44,147 | ₩44,200 | -6.00% | 500.7만 |
|---|
| 2025.11.20 | ₩47,544 | ₩48,186 | ₩46,835 | ₩47,062 | -1.01% | 328.4만 |
|---|
| 2025.11.19 | ₩47,678 | ₩47,785 | ₩46,955 | ₩47,276 | -0.84% | 278만 |
|---|
| 2025.11.18 | ₩47,678 | ₩47,945 | ₩47,290 | ₩47,664 | -0.03% | 285.1만 |
|---|
| 2025.11.17 | ₩48,641 | ₩48,667 | ₩47,530 | ₩47,731 | -1.87% | 321.8만 |
|---|
| 2025.11.14 | ₩49,991 | ₩50,326 | ₩47,878 | ₩48,427 | -3.13% | 478.5만 |
|---|
| 2025.11.13 | ₩48,146 | ₩50,486 | ₩46,955 | ₩50,031 | +3.92% | 625만 |
|---|
| 2025.11.12 | ₩42,997 | ₩43,599 | ₩42,622 | ₩43,398 | +0.93% | 316만 |
|---|
| 2025.11.11 | ₩42,943 | ₩42,943 | ₩42,168 | ₩42,783 | -0.37% | 229.8만 |
|---|
| 2025.11.10 | ₩43,197 | ₩43,505 | ₩41,700 | ₩42,890 | -0.71% | 518.7만 |
|---|
| 2025.11.07 | ₩42,542 | ₩43,358 | ₩42,435 | ₩43,090 | +1.29% | 384.2만 |
|---|
| 2025.11.06 | ₩43,572 | ₩44,361 | ₩42,649 | ₩42,703 | -2.00% | 163.2만 |
|---|
| 2025.11.05 | ₩42,649 | ₩44,000 | ₩42,636 | ₩43,572 | +2.16% | 201.6만 |
|---|
| 2025.11.04 | ₩42,609 | ₩43,050 | ₩42,382 | ₩42,917 | +0.72% | 145.6만 |
|---|
| 2025.11.03 | ₩42,542 | ₩42,729 | ₩41,913 | ₩42,609 | +0.16% | 214.3만 |
|---|
| 2025.10.31 | ₩43,037 | ₩43,037 | ₩42,448 | ₩42,769 | -0.62% | 170.8만 |
|---|
| 2025.10.30 | ₩42,489 | ₩43,291 | ₩42,221 | ₩43,037 | +1.29% | 176.5만 |
|---|
| 2025.10.29 | ₩43,237 | ₩43,906 | ₩42,275 | ₩42,596 | -1.48% | 225만 |
|---|
| 2025.10.28 | ₩44,789 | ₩45,070 | ₩43,211 | ₩43,572 | -2.72% | 210만 |
|---|
| 2025.10.27 | ₩45,190 | ₩45,190 | ₩44,281 | ₩44,775 | -0.92% | 205.1만 |
|---|
| 2025.10.24 | ₩45,404 | ₩45,712 | ₩44,588 | ₩45,177 | -0.50% | 192.2만 |
|---|
| 2025.10.23 | ₩44,267 | ₩45,310 | ₩44,214 | ₩45,150 | +1.99% | 188만 |
|---|
| 2025.10.22 | ₩45,297 | ₩45,324 | ₩44,013 | ₩44,200 | -2.42% | 203.6만 |
|---|
| 2025.10.21 | ₩45,150 | ₩45,524 | ₩44,187 | ₩45,417 | +0.59% | 178.1만 |
|---|
| 2025.10.20 | ₩43,866 | ₩44,869 | ₩43,585 | ₩44,642 | +1.77% | 206.9만 |
|---|
| 2025.10.17 | ₩43,746 | ₩44,174 | ₩43,411 | ₩43,719 | -0.06% | 213.6만 |
|---|
| 2025.10.16 | ₩43,706 | ₩43,986 | ₩43,171 | ₩43,866 | +0.37% | 265.6만 |
|---|
| 2025.10.15 | ₩44,709 | ₩45,377 | ₩43,425 | ₩43,465 | -2.78% | 243.7만 |
|---|
| 2025.10.14 | ₩45,886 | ₩46,033 | ₩44,120 | ₩44,562 | -2.89% | 283.1만 |
|---|
| 2025.10.13 | ₩45,404 | ₩46,354 | ₩45,163 | ₩46,233 | +1.83% | 293.4만 |
|---|
| 2025.10.10 | ₩45,912 | ₩46,300 | ₩45,016 | ₩45,444 | -1.02% | 214.7만 |
|---|