[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Tetra Tech : ( TTEK:US )
31.21USD ▼ -0.29 (-0.92%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 31.21 | ▼-0.29 | ▼-0.92% |
| 25-04-24 | 31.50 | ▲0.58 | ▲1.88% |
| 25-04-23 | 30.92 | ▲0.27 | ▲0.88% |
| 25-04-22 | 30.65 | ▲0.65 | ▲2.17% |
| 25-04-21 | 30.00 | ▼-0.22 | ▼-0.73% |
| 25-04-17 | 30.22 | ▲0.37 | ▲1.24% |
| 25-04-16 | 29.85 | ▼-0.13 | ▼-0.43% |
| 25-04-15 | 29.98 | ▼-0.44 | ▼-1.45% |
| 25-04-14 | 30.42 | ▲0.23 | ▲0.76% |
| 25-04-11 | 30.19 | ▲0.93 | ▲3.18% |
| 25-04-10 | 29.26 | ▼-0.61 | ▼-2.04% |
| 25-04-09 | 29.87 | ▲1.86 | ▲6.64% |
| 25-04-08 | 28.01 | ▼-0.20 | ▼-0.71% |
| 25-04-07 | 28.21 | ▼-0.89 | ▼-3.06% |
| 25-04-04 | 29.10 | ▼-0.91 | ▼-3.03% |
| 25-04-03 | 30.01 | ▼-0.82 | ▼-2.66% |
| 25-04-02 | 30.83 | ▲1.28 | ▲4.33% |
| 25-04-01 | 29.55 | ▲0.30 | ▲1.03% |
| 25-03-31 | 29.25 | ▲0.10 | ▲0.34% |
| 25-03-28 | 29.15 | ▼-0.35 | ▼-1.19% |
| 25-03-27 | 29.50 | ▲0.17 | ▲0.58% |
| 25-03-26 | 29.33 | ▼-0.11 | ▼-0.37% |
| 25-03-25 | 29.44 | ▲0.07 | ▲0.24% |
| 25-03-24 | 29.37 | ▲0.33 | ▲1.14% |
| 25-03-21 | 29.04 | ▼-0.22 | ▼-0.75% |
| 25-03-20 | 29.26 | ▼-1.09 | ▼-3.59% |
| 25-03-19 | 30.35 | ▲0.63 | ▲2.12% |
| 25-03-18 | 29.72 | ▲0.28 | ▲0.95% |
| 25-03-17 | 29.44 | ▲0.32 | ▲1.1% |
| 25-03-14 | 29.12 | ▲0.43 | ▲1.5% |
| 25-03-13 | 28.69 | -0.00 | -0% |
| 25-03-12 | 28.69 | ▼-0.64 | ▼-2.18% |
| 25-03-11 | 29.33 | ▼-0.68 | ▼-2.27% |
| 25-03-10 | 30.01 | ▼-0.01 | ▼-0.03% |
| 25-03-07 | 30.02 | ▲1.45 | ▲5.08% |
| 25-03-06 | 28.57 | ▼-0.37 | ▼-1.28% |
| 25-03-05 | 28.94 | ▼-0.19 | ▼-0.65% |
| 25-03-04 | 29.13 | ▲0.87 | ▲3.08% |
| 25-03-03 | 28.26 | ▼-0.93 | ▼-3.19% |
| 25-02-28 | 29.19 | ▼-0.52 | ▼-1.75% |
| 25-02-27 | 29.71 | ▲0.07 | ▲0.24% |
| 25-02-26 | 29.64 | ▼-0.50 | ▼-1.66% |
| 25-02-25 | 30.14 | ▲0.12 | ▲0.4% |
| 25-02-24 | 30.02 | ▲0.09 | ▲0.3% |
| 25-02-21 | 29.93 | ▼-0.03 | ▼-0.1% |
| 25-02-20 | 29.96 | ▼-0.56 | ▼-1.83% |
| 25-02-19 | 30.52 | ▼-0.01 | ▼-0.03% |
| 25-02-18 | 30.53 | ▼-0.07 | ▼-0.23% |
| 25-02-14 | 30.60 | ▼-0.18 | ▼-0.58% |
| 25-02-13 | 30.78 | ▼-0.67 | ▼-2.13% |
| 25-02-12 | 31.45 | ▼-0.80 | ▼-2.48% |
| 25-02-11 | 32.25 | ▼-0.97 | ▼-2.92% |
| 25-02-10 | 33.22 | ▼-0.18 | ▼-0.54% |
| 25-02-07 | 33.40 | ▼-0.38 | ▼-1.12% |
| 25-02-06 | 33.78 | ▼-0.31 | ▼-0.91% |
| 25-02-05 | 34.09 | ▼-0.45 | ▼-1.3% |
| 25-02-04 | 34.54 | ▲0.33 | ▲0.96% |
| 25-02-03 | 34.21 | ▼-2.59 | ▼-7.04% |
| 25-01-31 | 36.80 | ▲0.23 | ▲0.63% |
| 25-01-30 | 36.57 | ▼-1.10 | ▼-2.92% |
| 25-01-29 | 37.67 | ▼-1.10 | ▼-2.84% |
| 25-01-28 | 38.77 | ▲0.18 | ▲0.47% |
| 25-01-27 | 38.59 | ▲0.22 | ▲0.57% |
| 25-01-24 | 38.37 | ▼-1.01 | ▼-2.56% |
| 25-01-23 | 39.38 | ▼-2.40 | ▼-5.74% |
| 25-01-22 | 41.78 | ▼-0.53 | ▼-1.25% |
| 25-01-21 | 42.31 | ▼-0.27 | ▼-0.63% |
| 25-01-17 | 42.58 | ▲0.24 | ▲0.57% |
| 25-01-16 | 42.34 | ▲0.46 | ▲1.1% |
| 25-01-15 | 41.88 | ▲0.07 | ▲0.17% |
| 25-01-14 | 41.81 | ▲0.01 | ▲0.02% |
| 25-01-13 | 41.80 | ▲0.78 | ▲1.9% |
| 25-01-10 | 41.02 | ▲1.10 | ▲2.76% |
| 25-01-08 | 39.92 | ▲0.39 | ▲0.99% |
| 25-01-07 | 39.53 | ▼-0.01 | ▼-0.03% |
| 25-01-06 | 39.54 | ▼-0.69 | ▼-1.72% |
| 25-01-03 | 40.23 | ▲0.35 | ▲0.88% |
| 25-01-02 | 39.88 | ▲0.04 | ▲0.1% |
| 24-12-31 | 39.84 | ▲0.04 | ▲0.1% |
| 24-12-30 | 39.80 | ▼-0.03 | ▼-0.08% |
| 24-12-27 | 39.83 | ▼-0.39 | ▼-0.97% |
| 24-12-26 | 40.22 | ▲0.32 | ▲0.8% |
| 24-12-24 | 39.90 | ▲0.07 | ▲0.18% |
| 24-12-23 | 39.83 | ▼-0.37 | ▼-0.92% |
| 24-12-20 | 40.20 | ▼-0.10 | ▼-0.25% |
| 24-12-19 | 40.30 | ▼-0.47 | ▼-1.15% |
| 24-12-18 | 40.77 | ▼-0.72 | ▼-1.74% |
| 24-12-17 | 41.49 | ▼-0.05 | ▼-0.12% |
| 24-12-16 | 41.54 | ▼-0.50 | ▼-1.19% |
| 24-12-13 | 42.04 | ▲0.29 | ▲0.69% |
| 24-12-12 | 41.75 | ▼-0.49 | ▼-1.16% |
| 24-12-11 | 42.24 | ▼-0.17 | ▼-0.4% |
| 24-12-10 | 42.41 | ▲0.11 | ▲0.26% |
| 24-12-09 | 42.30 | ▼-0.39 | ▼-0.91% |
| 24-12-06 | 42.69 | ▼-0.25 | ▼-0.58% |
| 24-12-05 | 42.94 | ▲0.14 | ▲0.33% |
| 24-12-04 | 42.80 | ▲0.46 | ▲1.09% |
| 24-12-03 | 42.34 | ▲0.57 | ▲1.36% |
| 24-12-02 | 41.77 | ▲0.26 | ▲0.63% |
| 24-11-29 | 41.51 | ▲0.04 | ▲0.1% |
| 24-11-27 | 41.47 | ▼-0.17 | ▼-0.41% |
| 24-11-26 | 41.64 | ▲0.42 | ▲1.02% |
| 24-11-25 | 41.22 | ▲0.26 | ▲0.63% |
| 24-11-22 | 40.96 | ▲0.17 | ▲0.42% |
| 24-11-21 | 40.79 | ▲0.57 | ▲1.42% |
| 24-11-20 | 40.22 | ▼-0.52 | ▼-1.28% |
| 24-11-19 | 40.74 | ▼-0.38 | ▼-0.92% |
| 24-11-18 | 41.12 | ▼-0.15 | ▼-0.36% |
| 24-11-15 | 41.27 | ▲0.31 | ▲0.76% |
| 24-11-14 | 40.96 | ▼-6.39 | ▼-13.5% |
| 24-11-13 | 47.35 | ▼-0.91 | ▼-1.89% |
| 24-11-12 | 48.26 | ▲0.14 | ▲0.29% |
| 24-11-11 | 48.12 | ▲1.31 | ▲2.8% |
| 24-11-08 | 46.81 | ▼-0.65 | ▼-1.37% |
| 24-11-07 | 47.46 | ▲0.65 | ▲1.39% |
| 24-11-06 | 46.81 | ▼-3.54 | ▼-7.03% |
| 24-11-05 | 50.35 | ▲1.12 | ▲2.28% |
| 24-11-04 | 49.23 | ▲0.31 | ▲0.63% |
| 24-11-01 | 48.92 | ▲0.04 | ▲0.08% |
| 24-10-31 | 48.88 | ▼-1.15 | ▼-2.3% |
| 24-10-30 | 50.03 | ▼-0.49 | ▼-0.97% |
| 24-10-29 | 50.52 | ▲2.02 | ▲4.16% |
| 24-10-28 | 48.50 | ▲0.58 | ▲1.21% |
| 24-10-25 | 47.92 | ▼-0.41 | ▼-0.85% |
| 24-10-24 | 48.33 | ▼-0.07 | ▼-0.14% |
| 24-10-23 | 48.40 | ▼-0.38 | ▼-0.78% |
| 24-10-22 | 48.78 | ▼-0.35 | ▼-0.71% |
| 24-10-21 | 49.13 | ▲0.30 | ▲0.61% |
| 24-10-18 | 48.83 | ▼-0.03 | ▼-0.06% |
| 24-10-17 | 48.86 | -0.00 | -0% |
| 24-10-16 | 48.86 | ▼-0.20 | ▼-0.41% |
| 24-10-15 | 49.06 | ▲0.05 | ▲0.1% |
| 24-10-14 | 49.01 | ▼-0.29 | ▼-0.59% |
| 24-10-11 | 49.30 | ▲0.55 | ▲1.13% |
| 24-10-10 | 48.75 | ▼-0.75 | ▼-1.52% |
| 24-10-09 | 49.50 | ▼-0.18 | ▼-0.36% |
| 24-10-08 | 49.68 | ▲1.67 | ▲3.48% |
| 24-10-07 | 48.01 | ▼-0.36 | ▼-0.74% |
| 24-10-04 | 48.37 | ▲0.14 | ▲0.29% |
| 24-10-03 | 48.23 | ▲1.35 | ▲2.88% |
| 24-10-02 | 46.88 | ▼-0.16 | ▼-0.34% |
| 24-10-01 | 47.04 | ▼-0.12 | ▼-0.25% |
| 24-09-30 | 47.16 | ▲0.76 | ▲1.64% |
| 24-09-27 | 46.40 | ▼-0.25 | ▼-0.54% |
| 24-09-26 | 46.65 | ▼-0.52 | ▼-1.1% |
| 24-09-25 | 47.17 | ▲0.07 | ▲0.15% |
| 24-09-24 | 47.10 | ▲0.31 | ▲0.66% |
| 24-09-23 | 46.79 | ▲0.68 | ▲1.47% |
| 24-09-20 | 46.11 | ▼-0.58 | ▼-1.24% |
| 24-09-19 | 46.69 | ▲0.94 | ▲2.05% |
| 24-09-18 | 45.75 | ▼-0.61 | ▼-1.32% |
| 24-09-17 | 46.36 | ▼-0.24 | ▼-0.52% |
| 24-09-16 | 46.60 | ▲0.36 | ▲0.78% |
| 24-09-13 | 46.24 | ▲0.18 | ▲0.39% |
| 24-09-12 | 46.06 | ▼-0.63 | ▼-1.35% |
| 24-09-11 | 46.69 | ▲0.29 | ▲0.63% |
| 24-09-10 | 46.40 | ▲0.81 | ▲1.78% |
| 24-09-09 | 45.59 | ▲0.54 | ▲1.2% |
| 24-09-06 | 45.05 | ▼-1.60 | ▼-3.43% |
| 24-09-05 | 46.65 | ▼-0.01 | ▼-0.02% |
| 24-09-04 | 46.66 | ▲0.04 | ▲0.09% |
| 24-09-03 | 46.62 | ▼-0.93 | ▼-1.96% |
| 24-08-30 | 47.55 | ▲0.37 | ▲0.78% |
| 24-08-29 | 47.18 | ▲0.34 | ▲0.73% |
| 24-08-28 | 46.84 | ▼-0.48 | ▼-1.01% |
| 24-08-27 | 47.32 | ▲0.32 | ▲0.68% |
| 24-08-26 | 47.00 | ▼-0.14 | ▼-0.3% |
| 24-08-23 | 47.14 | ▲0.23 | ▲0.49% |
| 24-08-22 | 46.92 | ▼-0.04 | ▼-0.09% |
| 24-08-21 | 46.96 | ▲0.42 | ▲0.9% |
| 24-08-20 | 46.54 | ▼-0.01 | ▼-0.02% |
| 24-08-19 | 46.55 | ▲0.75 | ▲1.64% |
| 24-08-16 | 45.80 | ▲0.12 | ▲0.26% |
| 24-08-15 | 45.68 | ▲0.30 | ▲0.66% |
| 24-08-14 | 45.38 | ▲0.32 | ▲0.71% |
| 24-08-13 | 45.06 | ▼-0.01 | ▼-0.02% |
| 24-08-12 | 45.07 | ▼-0.31 | ▼-0.68% |
| 24-08-09 | 45.38 | ▼-0.97 | ▼-2.09% |
| 24-08-08 | 46.35 | ▲0.62 | ▲1.36% |
| 24-08-07 | 45.73 | ▲0.30 | ▲0.66% |
| 24-08-06 | 45.43 | ▲0.35 | ▲0.78% |
| 24-08-05 | 45.09 | ▼-0.91 | ▼-1.98% |
| 24-08-02 | 46.00 | ▼-0.50 | ▼-1.08% |
| 24-08-01 | 46.50 | ▲3.85 | ▲9.03% |
| 24-07-31 | 42.65 | ▲0.34 | ▲0.8% |
| 24-07-30 | 42.31 | ▼-0.16 | ▼-0.38% |
| 24-07-29 | 42.47 | ▲0.36 | ▲0.85% |
| 24-07-26 | 42.11 | ▲0.47 | ▲1.13% |
| 24-07-25 | 41.64 | ▲0.43 | ▲1.04% |
| 24-07-24 | 41.21 | ▼-0.52 | ▼-1.25% |
| 24-07-23 | 41.73 | ▲0.07 | ▲0.17% |
| 24-07-22 | 41.67 | ▲1.27 | ▲3.14% |
| 24-07-19 | 40.40 | ▼-0.46 | ▼-1.13% |
| 24-07-18 | 40.86 | ▲0.67 | ▲1.67% |
| 24-07-17 | 40.19 | ▼-1.15 | ▼-2.78% |
| 24-07-16 | 41.33 | ▲0.57 | ▲1.4% |
| 24-07-15 | 40.76 | ▲0.06 | ▲0.15% |
| 24-07-12 | 40.70 | ▲0.16 | ▲0.39% |
| 24-07-11 | 40.55 | ▲0.47 | ▲1.17% |
| 24-07-10 | 40.08 | ▲0.14 | ▲0.35% |
| 24-07-09 | 39.93 | ▼-0.67 | ▼-1.65% |
| 24-07-08 | 40.60 | ▲0.16 | ▲0.4% |
| 24-07-05 | 40.44 | ▼-0.29 | ▼-0.71% |
| 24-07-03 | 40.73 | ▲0.71 | ▲1.77% |
| 24-07-02 | 40.02 | ▲0.46 | ▲1.16% |
| 24-07-01 | 39.56 | ▼-1.33 | ▼-3.25% |
| 24-06-28 | 40.90 | ▼-2.11 | ▼-4.91% |
| 24-06-27 | 43.01 | ▲0.48 | ▲1.13% |
| 24-06-26 | 42.53 | ▼-0.03 | ▼-0.07% |
| 24-06-25 | 42.56 | ▼-0.42 | ▼-0.98% |
| 24-06-24 | 42.98 | ▲0.78 | ▲1.85% |
| 24-06-21 | 42.20 | ▲0.36 | ▲0.86% |
| 24-06-20 | 41.84 | ▲0.30 | ▲0.72% |
| 24-06-18 | 41.54 | ▲0.01 | ▲0.02% |
| 24-06-17 | 41.53 | ▼-0.19 | ▼-0.46% |
| 24-06-14 | 41.73 | ▼-0.60 | ▼-1.42% |
| 24-06-13 | 42.32 | ▼-0.29 | ▼-0.68% |
| 24-06-12 | 42.62 | ▲1.30 | ▲3.15% |
| 24-06-11 | 41.31 | ▲0.31 | ▲0.76% |
| 24-06-10 | 41.00 | ▲0.29 | ▲0.71% |
| 24-06-07 | 40.72 | ▼-0.23 | ▼-0.56% |
| 24-06-06 | 40.95 | ▼-0.37 | ▼-0.9% |
| 24-06-05 | 41.32 | ▼-0.08 | ▼-0.19% |
| 24-06-04 | 41.40 | ▼-0.05 | ▼-0.12% |
| 24-06-03 | 41.45 | ▼-0.44 | ▼-1.05% |
| 24-05-31 | 41.90 | ▲0.08 | ▲0.19% |
| 24-05-30 | 41.81 | ▲0.27 | ▲0.65% |
| 24-05-29 | 41.54 | ▼-1.16 | ▼-2.72% |
| 24-05-28 | 42.70 | ▼-0.88 | ▼-2.02% |
| 24-05-24 | 43.58 | ▲0.35 | ▲0.81% |
| 24-05-23 | 43.22 | ▼-0.86 | ▼-1.95% |
| 24-05-22 | 44.08 | ▲0.37 | ▲0.85% |
| 24-05-21 | 43.71 | ▼-0.05 | ▼-0.11% |
| 24-05-20 | 43.76 | ▼-0.29 | ▼-0.66% |
| 24-05-17 | 44.04 | ▲0.36 | ▲0.82% |
| 24-05-16 | 43.69 | ▲0.23 | ▲0.53% |
| 24-05-15 | 43.45 | ▲0.86 | ▲2.02% |
| 24-05-14 | 42.59 | ▲0.56 | ▲1.33% |
| 24-05-13 | 42.03 | ▼-0.71 | ▼-1.66% |
| 24-05-10 | 42.75 | ▲0.27 | ▲0.64% |
| 24-05-09 | 42.47 | ▲0.10 | ▲0.24% |
| 24-05-08 | 42.38 | ▼-0.20 | ▼-0.47% |
| 24-05-07 | 42.58 | ▲0.15 | ▲0.35% |
| 24-05-06 | 42.42 | ▲0.90 | ▲2.17% |
| 24-05-03 | 41.53 | ▲0.67 | ▲1.64% |
| 24-05-02 | 40.85 | ▲2.35 | ▲6.1% |
| 24-05-01 | 38.50 | ▼-0.45 | ▼-1.16% |
| 24-04-30 | 38.94 | ▲0.30 | ▲0.78% |