시장 데이터를 불러오는 중
전체 종목
콴타 서비시스 과거 주가
Quanta Services, Inc. Common Stock · PWR · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quanta Services, Inc. Common Stock · PWR · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩928,138 | ₩946,898 | ₩911,790 | ₩945,974 | +1.92% | 68.6만 |
| 2026.10.08 | ₩927,160 | ₩933,753 | ₩897,545 | ₩918,356 | -0.95% | 98만 |
| 2026.10.07 | ₩946,724 | ₩952,727 | ₩917,069 | ₩939,448 | -0.77% | 105.8만 |
| 2026.10.06 | ₩924,480 | ₩967,776 | ₩919,187 | ₩964,225 | +4.30% | 113.2만 |
| 2026.10.05 | ₩906,859 | ₩928,500 | ₩896,902 | ₩915,796 | +0.99% | 93.5만 |
| 2026.10.02 | ₩897,331 | ₩916,131 | ₩895,227 | ₩906,604 | +1.03% | 86.8만 |
| 2026.10.01 | ₩860,695 | ₩890,256 | ₩855,884 | ₩887,897 | +3.16% | 90.4만 |
| 2026.09.30 | ₩874,618 | ₩877,579 | ₩854,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩860,976 |
| -1.56% |
| 91.7만 |
| 2026.09.29 | ₩871,053 | ₩884,212 | ₩863,670 | ₩873,412 | +0.27% | 75.5만 |
|---|
| 2026.09.28 | ₩864,594 | ₩879,737 | ₩851,435 | ₩863,455 | -0.13% | 84.6만 |
|---|
| 2026.09.25 | ₩867,100 | ₩877,499 | ₩861,633 | ₩869,847 | +0.32% | 65.4만 |
|---|
| 2026.09.24 | ₩844,883 | ₩871,938 | ₩839,402 | ₩862,303 | +2.06% | 93.8만 |
|---|
| 2026.09.23 | ₩862,222 | ₩864,996 | ₩845,285 | ₩850,779 | -1.33% | 79.5만 |
|---|
| 2026.09.22 | ₩857,613 | ₩871,013 | ₩851,824 | ₩861,137 | +0.41% | 86.4만 |
|---|
| 2026.09.21 | ₩862,169 | ₩869,378 | ₩844,079 | ₩861,110 | -0.12% | 75.4만 |
|---|
| 2026.09.18 | ₩827,650 | ₩854,893 | ₩827,650 | ₩853,204 | +3.09% | 131.4만 |
|---|
| 2026.09.17 | ₩854,410 | ₩854,410 | ₩813,995 | ₩826,176 | -3.30% | 72.6만 |
|---|
| 2026.09.16 | ₩838,276 | ₩841,894 | ₩820,240 | ₩829,848 | -1.01% | 74.5만 |
|---|
| 2026.09.15 | ₩835,797 | ₩839,523 | ₩816,782 | ₩821,901 | -1.66% | 76.1만 |
|---|
| 2026.09.14 | ₩820,802 | ₩843,636 | ₩817,412 | ₩833,519 | +1.55% | 114.7만 |
|---|
| 2026.09.11 | ₩840,487 | ₩876,199 | ₩836,628 | ₩871,790 | +3.72% | 94.1만 |
|---|
| 2026.09.10 | ₩831,121 | ₩844,963 | ₩824,742 | ₩829,111 | -0.24% | 55.3만 |
|---|
| 2026.09.09 | ₩857,573 | ₩869,673 | ₩840,045 | ₩840,166 | -2.03% | 53만 |
|---|
| 2026.09.08 | ₩846,611 | ₩869,378 | ₩841,533 | ₩856,340 | +1.15% | 83.2만 |
|---|
| 2026.09.04 | ₩838,584 | ₩849,305 | ₩829,446 | ₩836,722 | -0.22% | 65.4만 |
|---|
| 2026.09.03 | ₩819,422 | ₩840,126 | ₩805,647 | ₩830,893 | +1.40% | 87.1만 |
|---|
| 2026.09.02 | ₩816,206 | ₩820,320 | ₩801,171 | ₩818,457 | +0.28% | 80.7만 |
|---|
| 2026.09.01 | ₩811,141 | ₩820,347 | ₩795,570 | ₩819,275 | +1.00% | 98.9만 |
|---|
| 2026.08.31 | ₩806,330 | ₩815,898 | ₩805,151 | ₩813,513 | +0.89% | 138.8만 |
|---|
| 2026.08.28 | ₩830,075 | ₩834,296 | ₩805,982 | ₩807,630 | -2.70% | 88.3만 |
|---|
| 2026.08.27 | ₩845,553 | ₩848,903 | ₩827,248 | ₩833,265 | -1.45% | 95.8만 |
|---|
| 2026.08.26 | ₩821,419 | ₩831,067 | ₩809,586 | ₩826,431 | +0.61% | 116.3만 |
|---|
| 2026.08.25 | ₩848,166 | ₩849,707 | ₩804,521 | ₩809,077 | -4.61% | 130.2만 |
|---|
| 2026.08.24 | ₩854,048 | ₩854,048 | ₩817,412 | ₩826,498 | -3.23% | 160만 |
|---|
| 2026.08.21 | ₩890,845 | ₩893,807 | ₩851,677 | ₩856,728 | -3.83% | 121.6만 |
|---|
| 2026.08.20 | ₩900,922 | ₩910,155 | ₩885,217 | ₩887,723 | -1.47% | 117.8만 |
|---|
| 2026.08.19 | ₩938,014 | ₩946,148 | ₩882,912 | ₩907,743 | -3.23% | 113.1만 |
|---|
| 2026.08.18 | ₩949,351 | ₩954,094 | ₩922,443 | ₩932,855 | -1.74% | 153.6만 |
|---|
| 2026.08.17 | ₩931,314 | ₩971,246 | ₩925,297 | ₩967,910 | +3.93% | 143.5만 |
|---|
| 2026.08.14 | ₩901,833 | ₩927,414 | ₩900,614 | ₩918,959 | +1.90% | 69.4만 |
|---|
| 2026.08.13 | ₩911,508 | ₩917,739 | ₩900,011 | ₩901,539 | -1.09% | 80.4만 |
|---|
| 2026.08.12 | ₩929,974 | ₩931,997 | ₩907,783 | ₩908,560 | -2.30% | 102.3만 |
|---|
| 2026.08.11 | ₩897,813 | ₩911,214 | ₩889,371 | ₩898,591 | +0.09% | 93.9만 |
|---|
| 2026.08.10 | ₩911,240 | ₩914,564 | ₩882,537 | ₩885,566 | -2.82% | 71.2만 |
|---|
| 2026.08.07 | ₩915,234 | ₩923,113 | ₩881,010 | ₩900,306 | -1.63% | 75만 |
|---|
| 2026.08.06 | ₩911,482 | ₩928,058 | ₩891,783 | ₩894,919 | -1.82% | 82.7만 |
|---|
| 2026.08.05 | ₩930,805 | ₩944,540 | ₩913,009 | ₩915,220 | -1.67% | 79.3만 |
|---|
| 2026.08.04 | ₩934,557 | ₩948,815 | ₩910,771 | ₩928,634 | -0.63% | 139.4만 |
|---|
| 2026.08.03 | ₩883,221 | ₩914,711 | ₩876,721 | ₩911,482 | +3.20% | 110.5만 |
|---|
| 2026.07.31 | ₩910,061 | ₩920,835 | ₩886,852 | ₩894,276 | -1.73% | 195.9만 |
|---|
| 2026.07.30 | ₩866,993 | ₩910,946 | ₩850,256 | ₩881,706 | +1.70% | 301.4만 |
|---|
| 2026.07.29 | ₩780,870 | ₩792,742 | ₩742,532 | ₩751,939 | -3.70% | 204.5만 |
|---|
| 2026.07.28 | ₩808,809 | ₩808,809 | ₩764,790 | ₩788,414 | -2.52% | 142.9만 |
|---|
| 2026.07.27 | ₩839,429 | ₩853,941 | ₩808,367 | ₩831,188 | -0.98% | 97.4만 |
|---|
| 2026.07.24 | ₩871,536 | ₩877,834 | ₩837,955 | ₩838,638 | -3.77% | 77.7만 |
|---|
| 2026.07.23 | ₩860,400 | ₩883,261 | ₩860,400 | ₩876,105 | +1.83% | 92.1만 |
|---|
| 2026.07.22 | ₩843,462 | ₩866,310 | ₩836,990 | ₩861,820 | +2.18% | 57.9만 |
|---|
| 2026.07.21 | ₩855,576 | ₩866,993 | ₩847,643 | ₩856,541 | +0.11% | 73.4만 |
|---|
| 2026.07.20 | ₩849,827 | ₩864,259 | ₩844,347 | ₩847,643 | -0.26% | 80.2만 |
|---|
| 2026.07.17 | ₩826,645 | ₩854,919 | ₩815,777 | ₩842,243 | +1.89% | 122.5만 |
|---|
| 2026.07.16 | ₩849,157 | ₩858,939 | ₩837,807 | ₩845,579 | -0.42% | 114.6만 |
|---|
| 2026.07.15 | ₩889,814 | ₩893,177 | ₩849,760 | ₩869,459 | -2.29% | 86.9만 |
|---|
| 2026.07.14 | ₩889,639 | ₩891,154 | ₩872,916 | ₩885,673 | -0.45% | 87.4만 |
|---|
| 2026.07.13 | ₩870,343 | ₩879,067 | ₩860,963 | ₩866,591 | -0.43% | 75.7만 |
|---|
| 2026.07.10 | ₩887,093 | ₩891,046 | ₩872,527 | ₩882,484 | -0.52% | 84.7만 |
|---|
| 2026.07.09 | ₩919,683 | ₩924,614 | ₩891,462 | ₩895,361 | -2.64% | 87.5만 |
|---|
| 2026.07.08 | ₩875,033 | ₩898,738 | ₩871,013 | ₩892,896 | +2.04% | 104.4만 |
|---|
| 2026.07.07 | ₩885,164 | ₩886,758 | ₩860,172 | ₩880,112 | -0.57% | 118.8만 |
|---|
| 2026.07.06 | ₩904,567 | ₩926,972 | ₩896,004 | ₩903,227 | -0.15% | 112.3만 |
|---|
| 2026.07.02 | ₩928,728 | ₩934,088 | ₩871,241 | ₩895,549 | -3.57% | 127.4만 |
|---|
| 2026.07.01 | ₩950,168 | ₩950,168 | ₩921,425 | ₩926,490 | -2.49% | 124만 |
|---|
| 2026.06.30 | ₩956,680 | ₩966,650 | ₩942,490 | ₩964,868 | +0.86% | 101.5만 |
|---|
| 2026.06.29 | ₩924,614 | ₩960,580 | ₩915,247 | ₩957,377 | +3.54% | 142.3만 |
|---|
| 2026.06.26 | ₩946,054 | ₩949,217 | ₩915,234 | ₩921,760 | -2.57% | 630.9만 |
|---|
| 2026.06.25 | ₩952,084 | ₩964,185 | ₩925,672 | ₩962,925 | +1.14% | 152.4만 |
|---|
| 2026.06.24 | ₩945,786 | ₩953,196 | ₩921,398 | ₩940,533 | -0.56% | 94.3만 |
|---|
| 2026.06.23 | ₩951,079 | ₩965,672 | ₩928,205 | ₩941,083 | -1.05% | 169.3만 |
|---|
| 2026.06.22 | ₩954,094 | ₩995,273 | ₩950,141 | ₩991,802 | +3.95% | 125.4만 |
|---|
| 2026.06.18 | ₩967,561 | ₩977,987 | ₩935,374 | ₩941,029 | -2.74% | 262.1만 |
|---|
| 2026.06.17 | ₩969,652 | ₩972,399 | ₩948,748 | ₩957,913 | -1.21% | 112.2만 |
|---|
| 2026.06.16 | ₩972,855 | ₩988,935 | ₩963,314 | ₩963,863 | -0.92% | 84.1만 |
|---|
| 2026.06.15 | ₩970,215 | ₩985,357 | ₩957,404 | ₩970,643 | +0.04% | 109.6만 |
|---|
| 2026.06.12 | ₩921,961 | ₩951,414 | ₩916,574 | ₩948,386 | +2.87% | 103만 |
|---|
| 2026.06.11 | ₩884,641 | ₩916,949 | ₩879,335 | ₩915,622 | +3.50% | 94만 |
|---|
| 2026.06.10 | ₩917,498 | ₩924,319 | ₩860,440 | ₩872,246 | -4.93% | 148.4만 |
|---|
| 2026.06.09 | ₩943,816 | ₩959,347 | ₩893,981 | ₩927,227 | -1.76% | 121만 |
|---|
| 2026.06.08 | ₩942,731 | ₩942,731 | ₩915,877 | ₩929,719 | -1.38% | 85.2만 |
|---|
| 2026.06.05 | ₩945,974 | ₩956,882 | ₩924,681 | ₩931,461 | -1.53% | 106.4만 |
|---|
| 2026.06.04 | ₩939,354 | ₩968,164 | ₩929,304 | ₩963,702 | +2.59% | 101.7만 |
|---|
| 2026.06.03 | ₩946,791 | ₩978,268 | ₩937,357 | ₩959,012 | +1.29% | 93.8만 |
|---|
| 2026.06.02 | ₩926,128 | ₩949,632 | ₩926,101 | ₩946,135 | +2.16% | 105.4만 |
|---|
| 2026.06.01 | ₩940,694 | ₩950,074 | ₩915,582 | ₩921,237 | -2.07% | 119.3만 |
|---|
| 2026.05.29 | ₩976,312 | ₩983,749 | ₩945,719 | ₩953,732 | -2.31% | 222.4만 |
|---|
| 2026.05.28 | ₩988,586 | ₩991,347 | ₩963,072 | ₩978,349 | -1.04% | 72만 |
|---|
| 2026.05.27 | ₩1,000,995 | ₩1,000,995 | ₩969,960 | ₩983,065 | -1.79% | 70.8만 |
|---|
| 2026.05.26 | ₩979,139 | ₩1,003,260 | ₩976,700 | ₩994,536 | +1.57% | 88.2만 |
|---|
| 2026.05.22 | ₩975,186 | ₩979,689 | ₩952,741 | ₩969,424 | -0.59% | 77.5만 |
|---|
| 2026.05.21 | ₩957,217 | ₩970,134 | ₩944,728 | ₩960,674 | +0.36% | 93.8만 |
|---|
| 2026.05.20 | ₩977,116 | ₩977,826 | ₩946,322 | ₩951,320 | -2.64% | 131.5만 |
|---|
| 2026.05.19 | ₩946,537 | ₩972,801 | ₩925,672 | ₩956,948 | +1.10% | 165.3만 |
|---|
| 2026.05.18 | ₩1,029,243 | ₩1,029,243 | ₩967,334 | ₩968,875 | -5.87% | 176.8만 |
|---|
| 2026.05.15 | ₩1,020,787 | ₩1,040,526 | ₩999,963 | ₩1,031,802 | +1.08% | 101.3만 |
|---|
| 2026.05.14 | ₩1,038,516 | ₩1,048,807 | ₩1,029,323 | ₩1,045,323 | +0.66% | 82.8만 |
|---|
| 2026.05.13 | ₩1,047,038 | ₩1,047,252 | ₩1,009,383 | ₩1,036,800 | -0.98% | 114.7만 |
|---|
| 2026.05.12 | ₩1,028,305 | ₩1,033,397 | ₩996,586 | ₩1,026,201 | -0.20% | 134.4만 |
|---|
| 2026.05.11 | ₩1,004,238 | ₩1,047,534 | ₩998,315 | ₩1,047,065 | +4.26% | 141.2만 |
|---|
| 2026.05.08 | ₩1,020,653 | ₩1,021,390 | ₩996,988 | ₩998,315 | -2.19% | 124.2만 |
|---|
| 2026.05.07 | ₩1,046,060 | ₩1,046,060 | ₩994,831 | ₩1,005,993 | -3.83% | 198만 |
|---|
| 2026.05.06 | ₩1,036,988 | ₩1,056,941 | ₩1,016,017 | ₩1,052,237 | +1.47% | 121.3만 |
|---|
| 2026.05.05 | ₩1,035,299 | ₩1,042,321 | ₩1,013,578 | ₩1,033,973 | -0.13% | 128.4만 |
|---|
| 2026.05.04 | ₩1,004,479 | ₩1,022,583 | ₩990,677 | ₩1,014,851 | +1.03% | 131.6만 |
|---|
| 2026.05.01 | ₩986,992 | ₩994,737 | ₩961,062 | ₩994,576 | +0.77% | 132.8만 |
|---|
| 2026.04.30 | ₩937,491 | ₩976,674 | ₩927,133 | ₩975,226 | +4.03% | 242.7만 |
|---|
| 2026.04.29 | ₩847,469 | ₩853,593 | ₩837,807 | ₩842,337 | -0.61% | 132.9만 |
|---|
| 2026.04.28 | ₩835,770 | ₩854,692 | ₩823,469 | ₩845,472 | +1.16% | 130.4만 |
|---|
| 2026.04.27 | ₩844,213 | ₩858,430 | ₩827,034 | ₩853,968 | +1.16% | 101.3만 |
|---|
| 2026.04.24 | ₩854,933 | ₩856,139 | ₩833,358 | ₩837,298 | -2.06% | 74.2만 |
|---|
| 2026.04.23 | ₩828,682 | ₩855,496 | ₩828,682 | ₩848,822 | +2.43% | 99.2만 |
|---|
| 2026.04.22 | ₩821,338 | ₩832,568 | ₩817,412 | ₩822,478 | +0.14% | 93.1만 |
|---|
| 2026.04.21 | ₩816,970 | ₩819,610 | ₩806,692 | ₩811,905 | -0.62% | 55만 |
|---|
| 2026.04.20 | ₩809,238 | ₩813,741 | ₩802,672 | ₩810,672 | +0.18% | 61.7만 |
|---|
| 2026.04.17 | ₩787,449 | ₩808,555 | ₩783,349 | ₩806,531 | +2.42% | 117.7만 |
|---|
| 2026.04.16 | ₩781,995 | ₩793,238 | ₩777,386 | ₩787,155 | +0.66% | 75.4만 |
|---|
| 2026.04.15 | ₩785,761 | ₩795,597 | ₩778,739 | ₩793,051 | +0.93% | 97만 |
|---|
| 2026.04.14 | ₩800,809 | ₩802,672 | ₩783,067 | ₩796,508 | -0.54% | 78.4만 |
|---|
| 2026.04.13 | ₩784,394 | ₩799,215 | ₩780,227 | ₩798,438 | +1.79% | 102.2만 |
|---|
| 2026.04.10 | ₩779,222 | ₩791,282 | ₩772,522 | ₩784,394 | +0.66% | 61.1만 |
|---|
| 2026.04.09 | ₩771,852 | ₩794,069 | ₩771,852 | ₩779,972 | +1.05% | 93.5만 |
|---|
| 2026.04.08 | ₩768,193 | ₩780,213 | ₩759,966 | ₩772,173 | +0.52% | 101.3만 |
|---|
| 2026.04.07 | ₩737,132 | ₩748,267 | ₩734,586 | ₩744,475 | +1.00% | 52.3만 |
|---|
| 2026.04.06 | ₩748,482 | ₩754,860 | ₩737,011 | ₩742,880 | -0.75% | 61.8만 |
|---|
| 2026.04.02 | ₩734,371 | ₩770,498 | ₩732,991 | ₩751,255 | +2.30% | 94.7만 |
|---|
| 2026.04.01 | ₩744,904 | ₩762,833 | ₩742,451 | ₩750,572 | +0.76% | 116.3만 |
|---|
| 2026.03.31 | ₩719,336 | ₩744,207 | ₩699,531 | ₩735,698 | +2.27% | 138.7만 |
|---|
| 2026.03.30 | ₩747,597 | ₩747,597 | ₩706,499 | ₩715,276 | -4.32% | 155.9만 |
|---|
| 2026.03.27 | ₩735,269 | ₩755,932 | ₩734,961 | ₩736,984 | +0.23% | 120.4만 |
|---|
| 2026.03.26 | ₩754,726 | ₩760,193 | ₩730,123 | ₩731,169 | -3.12% | 126.6만 |
|---|
| 2026.03.25 | ₩777,212 | ₩780,535 | ₩767,563 | ₩768,501 | -1.12% | 97.9만 |
|---|
| 2026.03.24 | ₩755,463 | ₩779,811 | ₩749,098 | ₩775,121 | +2.60% | 145.1만 |
|---|
| 2026.03.23 | ₩749,982 | ₩779,892 | ₩748,267 | ₩760,394 | +1.39% | 121.7만 |
|---|
| 2026.03.20 | ₩773,982 | ₩780,535 | ₩738,418 | ₩744,234 | -3.84% | 169만 |
|---|
| 2026.03.19 | ₩752,823 | ₩778,391 | ₩748,508 | ₩774,465 | +2.87% | 85.4만 |
|---|
| 2026.03.18 | ₩772,790 | ₩782,210 | ₩764,642 | ₩766,491 | -0.81% | 69.3만 |
|---|
| 2026.03.17 | ₩765,835 | ₩775,068 | ₩748,361 | ₩766,009 | +0.02% | 79.6만 |
|---|
| 2026.03.16 | ₩760,274 | ₩772,575 | ₩757,366 | ₩769,198 | +1.17% | 142.1만 |
|---|
| 2026.03.13 | ₩766,974 | ₩769,681 | ₩745,051 | ₩749,098 | -2.33% | 201.6만 |
|---|
| 2026.03.12 | ₩753,721 | ₩772,481 | ₩750,250 | ₩759,671 | +0.79% | 95.2만 |
|---|
| 2026.03.11 | ₩752,033 | ₩771,463 | ₩748,951 | ₩760,743 | +1.16% | 93.9만 |
|---|
| 2026.03.10 | ₩762,445 | ₩773,004 | ₩752,314 | ₩755,838 | -0.87% | 115.1만 |
|---|
| 2026.03.09 | ₩711,832 | ₩762,351 | ₩711,832 | ₩761,185 | +6.93% | 161.2만 |
|---|
| 2026.03.06 | ₩715,959 | ₩741,312 | ₩712,891 | ₩723,865 | +1.10% | 110.5만 |
|---|
| 2026.03.05 | ₩751,845 | ₩761,252 | ₩716,053 | ₩735,966 | -2.11% | 116.9만 |
|---|
| 2026.03.04 | ₩765,339 | ₩767,831 | ₩751,242 | ₩761,641 | -0.48% | 105.6만 |
|---|
| 2026.03.03 | ₩747,999 | ₩762,847 | ₩732,991 | ₩758,451 | +1.40% | 100.9만 |
|---|
| 2026.03.02 | ₩746,043 | ₩769,131 | ₩746,043 | ₩767,376 | +2.86% | 80.8만 |
|---|
| 2026.02.27 | ₩748,776 | ₩763,476 | ₩738,351 | ₩754,538 | +0.77% | 153.7만 |
|---|
| 2026.02.26 | ₩757,835 | ₩758,237 | ₩727,939 | ₩757,178 | -0.09% | 108.3만 |
|---|
| 2026.02.25 | ₩769,091 | ₩769,091 | ₩753,868 | ₩754,123 | -1.95% | 94.2만 |
|---|
| 2026.02.24 | ₩738,190 | ₩765,044 | ₩721,051 | ₩761,413 | +3.15% | 129.1만 |
|---|
| 2026.02.23 | ₩739,691 | ₩753,600 | ₩728,220 | ₩735,818 | -0.52% | 107.5만 |
|---|
| 2026.02.20 | ₩742,853 | ₩758,358 | ₩734,626 | ₩740,575 | -0.31% | 106.1만 |
|---|
| 2026.02.19 | ₩730,137 | ₩743,229 | ₩706,258 | ₩742,371 | +1.68% | 170.1만 |
|---|
| 2026.02.18 | ₩707,182 | ₩717,782 | ₩695,095 | ₩695,886 | -1.60% | 144만 |
|---|
| 2026.02.17 | ₩696,810 | ₩716,616 | ₩694,961 | ₩703,685 | +0.99% | 93.1만 |
|---|
| 2026.02.13 | ₩692,884 | ₩708,871 | ₩680,878 | ₩702,278 | +1.36% | 86.5만 |
|---|
| 2026.02.12 | ₩710,211 | ₩728,006 | ₩686,613 | ₩691,290 | -2.66% | 151.8만 |
|---|
| 2026.02.11 | ₩698,137 | ₩716,241 | ₩686,238 | ₩702,117 | +0.57% | 105.6만 |
|---|
| 2026.02.10 | ₩690,231 | ₩693,447 | ₩680,288 | ₩684,268 | -0.86% | 80.6만 |
|---|
| 2026.02.09 | ₩681,360 | ₩697,373 | ₩674,298 | ₩689,521 | +1.20% | 108.5만 |
|---|
| 2026.02.06 | ₩655,699 | ₩681,333 | ₩646,573 | ₩680,878 | +3.84% | 151.7만 |
|---|
| 2026.02.05 | ₩612,537 | ₩642,767 | ₩611,384 | ₩640,154 | +4.51% | 111.2만 |
|---|
| 2026.02.04 | ₩656,623 | ₩660,362 | ₩604,577 | ₩622,533 | -5.19% | 148.3만 |
|---|
| 2026.02.03 | ₩643,746 | ₩657,240 | ₩635,451 | ₩654,734 | +1.71% | 124.3만 |
|---|
| 2026.02.02 | ₩633,347 | ₩640,597 | ₩624,074 | ₩640,221 | +1.09% | 123.3만 |
|---|
| 2026.01.30 | ₩636,510 | ₩647,819 | ₩632,087 | ₩636,014 | -0.08% | 183.8만 |
|---|
| 2026.01.29 | ₩644,925 | ₩655,350 | ₩634,593 | ₩647,806 | +0.45% | 103.6만 |
|---|
| 2026.01.28 | ₩644,550 | ₩652,590 | ₩632,704 | ₩644,925 | +0.06% | 97.6만 |
|---|
| 2026.01.27 | ₩635,384 | ₩648,235 | ₩625,789 | ₩642,231 | +1.08% | 82.1만 |
|---|
| 2026.01.26 | ₩630,546 | ₩641,709 | ₩626,191 | ₩630,841 | +0.05% | 54.8만 |
|---|
| 2026.01.23 | ₩630,077 | ₩631,136 | ₩619,103 | ₩628,148 | -0.31% | 76.2만 |
|---|
| 2026.01.22 | ₩641,937 | ₩647,618 | ₩615,645 | ₩628,175 | -2.14% | 97.9만 |
|---|
| 2026.01.21 | ₩627,598 | ₩640,476 | ₩616,436 | ₩634,151 | +1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩617,830 | ₩629,461 | ₩614,908 | ₩621,086 | +0.53% | 91만 |
|---|
| 2026.01.16 | ₩616,610 | ₩644,456 | ₩610,661 | ₩625,454 | +1.43% | 221.7만 |
|---|
| 2026.01.15 | ₩597,394 | ₩608,516 | ₩595,398 | ₩599,847 | +0.41% | 78.5만 |
|---|
| 2026.01.14 | ₩593,749 | ₩598,842 | ₩571,639 | ₩585,683 | -1.36% | 92.6만 |
|---|
| 2026.01.13 | ₩582,627 | ₩597,153 | ₩580,925 | ₩595,237 | +2.16% | 84.2만 |
|---|
| 2026.01.12 | ₩564,256 | ₩583,351 | ₩561,348 | ₩579,773 | +2.75% | 74.7만 |
|---|
| 2026.01.09 | ₩566,091 | ₩567,780 | ₩558,922 | ₩566,252 | +0.03% | 102.9만 |
|---|
| 2026.01.08 | ₩586,634 | ₩586,862 | ₩547,211 | ₩553,656 | -5.62% | 137.7만 |
|---|
| 2026.01.07 | ₩589,609 | ₩592,289 | ₩580,818 | ₩585,441 | -0.71% | 71.6만 |
|---|
| 2026.01.06 | ₩581,408 | ₩589,609 | ₩560,463 | ₩587,224 | +1.00% | 80.7만 |
|---|
| 2026.01.05 | ₩595,907 | ₩606,011 | ₩582,909 | ₩584,008 | -2.00% | 118.5만 |
|---|
| 2026.01.02 | ₩569,442 | ₩592,249 | ₩569,442 | ₩589,180 | +3.47% | 88.7만 |
|---|
| 2025.12.31 | ₩574,400 | ₩575,096 | ₩564,872 | ₩565,569 | -1.54% | 52.1만 |
|---|
| 2025.12.30 | ₩577,200 | ₩579,492 | ₩573,234 | ₩574,614 | -0.45% | 46.5만 |
|---|
| 2025.12.29 | ₩576,932 | ₩584,182 | ₩576,329 | ₩577,589 | +0.11% | 50.3만 |
|---|
| 2025.12.26 | ₩580,229 | ₩581,006 | ₩575,780 | ₩579,786 | -0.08% | 27.9만 |
|---|
| 2025.12.24 | ₩582,547 | ₩582,641 | ₩577,053 | ₩581,006 | -0.26% | 30.6만 |
|---|
| 2025.12.23 | ₩578,808 | ₩586,138 | ₩577,549 | ₩583,177 | +0.75% | 56.3만 |
|---|
| 2025.12.22 | ₩580,376 | ₩583,445 | ₩574,212 | ₩580,269 | -0.02% | 77.3만 |
|---|
| 2025.12.19 | ₩565,770 | ₩578,875 | ₩564,751 | ₩571,733 | +1.05% | 160.3만 |
|---|
| 2025.12.18 | ₩572,189 | ₩572,805 | ₩561,509 | ₩564,564 | -1.33% | 109.9만 |
|---|
| 2025.12.17 | ₩584,892 | ₩591,498 | ₩552,879 | ₩555,103 | -5.09% | 155.7만 |
|---|
| 2025.12.16 | ₩583,391 | ₩590,225 | ₩577,294 | ₩587,585 | +0.72% | 98.8만 |
|---|
| 2025.12.15 | ₩584,972 | ₩594,768 | ₩580,631 | ₩584,075 | -0.15% | 156.4만 |
|---|
| 2025.12.12 | ₩622,908 | ₩623,766 | ₩578,299 | ₩587,076 | -5.75% | 149.7만 |
|---|
| 2025.12.11 | ₩616,409 | ₩626,942 | ₩603,357 | ₩625,669 | +1.50% | 71.7만 |
|---|
| 2025.12.10 | ₩616,637 | ₩629,166 | ₩605,890 | ₩619,371 | +0.44% | 105.8만 |
|---|
| 2025.12.09 | ₩617,079 | ₩623,712 | ₩612,979 | ₩613,676 | -0.55% | 74.5만 |
|---|
| 2025.12.08 | ₩631,297 | ₩635,156 | ₩616,865 | ₩620,550 | -1.70% | 83.6만 |
|---|
| 2025.12.05 | ₩622,895 | ₩623,672 | ₩611,800 | ₩617,267 | -0.90% | 72.9만 |
|---|
| 2025.12.04 | ₩609,253 | ₩625,910 | ₩603,009 | ₩622,895 | +2.24% | 94.3만 |
|---|
| 2025.12.03 | ₩609,066 | ₩614,198 | ₩590,815 | ₩611,076 | +0.33% | 73.5만 |
|---|
| 2025.12.02 | ₩613,756 | ₩615,069 | ₩600,249 | ₩609,334 | -0.72% | 83.2만 |
|---|
| 2025.12.01 | ₩612,791 | ₩616,128 | ₩602,017 | ₩605,997 | -1.11% | 84.3만 |
|---|
| 2025.11.28 | ₩621,059 | ₩624,784 | ₩614,533 | ₩622,949 | +0.30% | 41만 |
|---|
| 2025.11.26 | ₩606,614 | ₩619,183 | ₩605,743 | ₩616,985 | +1.71% | 100.9만 |
|---|
| 2025.11.25 | ₩594,084 | ₩603,505 | ₩569,509 | ₩603,197 | +1.53% | 105.5만 |
|---|
| 2025.11.24 | ₩580,899 | ₩600,423 | ₩577,522 | ₩593,146 | +2.11% | 178.2만 |
|---|
| 2025.11.21 | ₩573,140 | ₩577,951 | ₩553,428 | ₩576,410 | +0.57% | 140.1만 |
|---|
| 2025.11.20 | ₩612,255 | ₩620,979 | ₩572,108 | ₩575,914 | -5.94% | 114.7만 |
|---|
| 2025.11.19 | ₩592,356 | ₩602,768 | ₩588,631 | ₩596,939 | +0.77% | 127.6만 |
|---|
| 2025.11.18 | ₩565,488 | ₩593,924 | ₩562,808 | ₩588,657 | +4.10% | 166.3만 |
|---|
| 2025.11.17 | ₩574,547 | ₩582,507 | ₩565,354 | ₩572,014 | -0.44% | 109.9만 |
|---|
| 2025.11.14 | ₩560,128 | ₩586,044 | ₩556,550 | ₩575,271 | +2.70% | 125.4만 |
|---|
| 2025.11.13 | ₩600,329 | ₩602,218 | ₩569,160 | ₩572,095 | -4.70% | 127.7만 |
|---|
| 2025.11.12 | ₩604,563 | ₩611,612 | ₩600,771 | ₩602,232 | -0.39% | 70.6만 |
|---|
| 2025.11.11 | ₩598,708 | ₩606,439 | ₩590,440 | ₩601,548 | +0.47% | 72.8만 |
|---|
| 2025.11.10 | ₩609,803 | ₩612,202 | ₩589,153 | ₩603,518 | -1.03% | 70.1만 |
|---|
| 2025.11.07 | ₩584,316 | ₩598,533 | ₩576,356 | ₩596,322 | +2.05% | 81.8만 |
|---|
| 2025.11.06 | ₩607,525 | ₩613,086 | ₩591,297 | ₩593,495 | -2.31% | 96.3만 |
|---|
| 2025.11.05 | ₩592,892 | ₩615,243 | ₩592,289 | ₩607,632 | +2.49% | 98.4만 |
|---|
| 2025.11.04 | ₩592,168 | ₩596,523 | ₩581,113 | ₩587,813 | -0.74% | 84만 |
|---|
| 2025.11.03 | ₩605,073 | ₩611,666 | ₩601,401 | ₩604,108 | -0.16% | 80.4만 |
|---|
| 2025.10.31 | ₩610,352 | ₩629,046 | ₩600,329 | ₩601,843 | -1.39% | 193.5만 |
|---|
| 2025.10.30 | ₩590,158 | ₩617,562 | ₩588,242 | ₩608,141 | +3.05% | 176.6만 |
|---|
| 2025.10.29 | ₩592,088 | ₩615,552 | ₩592,048 | ₩601,254 | +1.55% | 188.7만 |
|---|
| 2025.10.28 | ₩593,321 | ₩594,044 | ₩581,408 | ₩589,033 | -0.72% | 81.3만 |
|---|
| 2025.10.27 | ₩595,492 | ₩598,560 | ₩586,781 | ₩592,048 | -0.58% | 82.5만 |
|---|
| 2025.10.24 | ₩588,001 | ₩599,217 | ₩587,264 | ₩590,855 | +0.49% | 89.3만 |
|---|
| 2025.10.23 | ₩553,428 | ₩576,905 | ₩553,428 | ₩572,671 | +3.48% | 86.8만 |
|---|
| 2025.10.22 | ₩592,034 | ₩594,634 | ₩542,052 | ₩552,370 | -6.70% | 173.2만 |
|---|
| 2025.10.21 | ₩586,286 | ₩591,083 | ₩567,230 | ₩586,165 | -0.02% | 92.7만 |
|---|
| 2025.10.20 | ₩585,803 | ₩595,049 | ₩585,803 | ₩590,600 | +0.82% | 70.1만 |
|---|
| 2025.10.17 | ₩584,168 | ₩590,520 | ₩576,209 | ₩581,368 | -0.48% | 71.4만 |
|---|
| 2025.10.16 | ₩590,158 | ₩598,453 | ₩581,863 | ₩586,286 | -0.66% | 93.9만 |
|---|
| 2025.10.15 | ₩585,589 | ₩592,718 | ₩578,889 | ₩585,495 | -0.02% | 78.1만 |
|---|
| 2025.10.14 | ₩567,914 | ₩588,175 | ₩563,559 | ₩578,353 | +1.84% | 89.8만 |
|---|
| 2025.10.13 | ₩571,076 | ₩582,842 | ₩569,509 | ₩577,522 | +1.13% | 78.2만 |
|---|
| 2025.10.10 | ₩579,894 | ₩585,683 | ₩558,132 | ₩559,606 | -3.50% | 224.6만 |
|---|