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 | ₩924,973 | ₩943,669 | ₩908,680 | ₩942,748 | +1.92% | 68.6만 |
| 2026.10.08 | ₩923,998 | ₩930,568 | ₩894,484 | ₩915,224 | -0.95% | 98만 |
| 2026.10.07 | ₩943,495 | ₩949,478 | ₩913,942 | ₩936,244 | -0.77% | 105.8만 |
| 2026.10.06 | ₩921,327 | ₩964,475 | ₩916,052 | ₩960,936 | +4.30% | 113.2만 |
| 2026.10.05 | ₩903,766 | ₩925,333 | ₩893,843 | ₩912,673 | +0.99% | 93.5만 |
| 2026.10.02 | ₩894,271 | ₩913,007 | ₩892,174 | ₩903,512 | +1.03% | 86.8만 |
| 2026.10.01 | ₩857,760 | ₩887,220 | ₩852,965 | ₩884,869 | +3.16% | 90.4만 |
| 2026.09.30 | ₩871,635 | ₩874,586 | ₩851,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩858,040 |
| -1.56% |
| 91.7만 |
| 2026.09.29 | ₩868,083 | ₩881,197 | ₩860,724 | ₩870,433 | +0.27% | 75.5만 |
|---|
| 2026.09.28 | ₩861,646 | ₩876,736 | ₩848,532 | ₩860,511 | -0.13% | 84.6만 |
|---|
| 2026.09.25 | ₩864,143 | ₩874,506 | ₩858,694 | ₩866,881 | +0.32% | 65.4만 |
|---|
| 2026.09.24 | ₩842,001 | ₩868,964 | ₩836,539 | ₩859,362 | +2.06% | 93.8만 |
|---|
| 2026.09.23 | ₩859,282 | ₩862,046 | ₩842,402 | ₩847,877 | -1.33% | 79.5만 |
|---|
| 2026.09.22 | ₩854,688 | ₩868,043 | ₩848,919 | ₩858,200 | +0.41% | 86.4만 |
|---|
| 2026.09.21 | ₩859,229 | ₩866,413 | ₩841,200 | ₩858,174 | -0.12% | 75.4만 |
|---|
| 2026.09.18 | ₩824,827 | ₩851,977 | ₩824,827 | ₩850,294 | +3.09% | 131.4만 |
|---|
| 2026.09.17 | ₩851,496 | ₩851,496 | ₩811,219 | ₩823,358 | -3.30% | 72.6만 |
|---|
| 2026.09.16 | ₩835,417 | ₩839,023 | ₩817,442 | ₩827,018 | -1.01% | 74.5만 |
|---|
| 2026.09.15 | ₩832,947 | ₩836,659 | ₩813,997 | ₩819,098 | -1.66% | 76.1만 |
|---|
| 2026.09.14 | ₩818,003 | ₩840,759 | ₩814,625 | ₩830,677 | +1.55% | 114.7만 |
|---|
| 2026.09.11 | ₩837,621 | ₩873,211 | ₩833,775 | ₩868,817 | +3.72% | 94.1만 |
|---|
| 2026.09.10 | ₩828,286 | ₩842,081 | ₩821,929 | ₩826,283 | -0.24% | 55.3만 |
|---|
| 2026.09.09 | ₩854,648 | ₩866,707 | ₩837,180 | ₩837,300 | -2.03% | 53만 |
|---|
| 2026.09.08 | ₩843,724 | ₩866,413 | ₩838,663 | ₩853,419 | +1.15% | 83.2만 |
|---|
| 2026.09.04 | ₩835,725 | ₩846,408 | ₩826,617 | ₩833,868 | -0.22% | 65.4만 |
|---|
| 2026.09.03 | ₩816,628 | ₩837,260 | ₩802,899 | ₩828,059 | +1.40% | 87.1만 |
|---|
| 2026.09.02 | ₩813,423 | ₩817,522 | ₩798,439 | ₩815,666 | +0.28% | 80.7만 |
|---|
| 2026.09.01 | ₩808,375 | ₩817,549 | ₩792,857 | ₩816,481 | +1.00% | 98.9만 |
|---|
| 2026.08.31 | ₩803,580 | ₩813,115 | ₩802,405 | ₩810,738 | +0.89% | 138.8만 |
|---|
| 2026.08.28 | ₩827,245 | ₩831,451 | ₩803,233 | ₩804,876 | -2.70% | 88.3만 |
|---|
| 2026.08.27 | ₩842,669 | ₩846,008 | ₩824,427 | ₩830,423 | -1.45% | 95.8만 |
|---|
| 2026.08.26 | ₩818,617 | ₩828,233 | ₩806,825 | ₩823,612 | +0.61% | 116.3만 |
|---|
| 2026.08.25 | ₩845,273 | ₩846,809 | ₩801,777 | ₩806,318 | -4.61% | 130.2만 |
|---|
| 2026.08.24 | ₩851,136 | ₩851,136 | ₩814,625 | ₩823,679 | -3.23% | 160만 |
|---|
| 2026.08.21 | ₩887,807 | ₩890,759 | ₩848,772 | ₩853,807 | -3.83% | 121.6만 |
|---|
| 2026.08.20 | ₩897,850 | ₩907,051 | ₩882,198 | ₩884,696 | -1.47% | 117.8만 |
|---|
| 2026.08.19 | ₩934,815 | ₩942,921 | ₩879,901 | ₩904,647 | -3.23% | 113.1만 |
|---|
| 2026.08.18 | ₩946,113 | ₩950,840 | ₩919,297 | ₩929,674 | -1.74% | 153.6만 |
|---|
| 2026.08.17 | ₩928,138 | ₩967,934 | ₩922,142 | ₩964,609 | +3.93% | 143.5만 |
|---|
| 2026.08.14 | ₩898,758 | ₩924,252 | ₩897,543 | ₩915,825 | +1.90% | 69.4만 |
|---|
| 2026.08.13 | ₩908,400 | ₩914,610 | ₩896,942 | ₩898,464 | -1.09% | 80.4만 |
|---|
| 2026.08.12 | ₩926,802 | ₩928,819 | ₩904,687 | ₩905,462 | -2.30% | 102.3만 |
|---|
| 2026.08.11 | ₩894,752 | ₩908,106 | ₩886,338 | ₩895,526 | +0.09% | 93.9만 |
|---|
| 2026.08.10 | ₩908,133 | ₩911,445 | ₩879,527 | ₩882,545 | -2.82% | 71.2만 |
|---|
| 2026.08.07 | ₩912,112 | ₩919,965 | ₩878,005 | ₩897,235 | -1.63% | 75만 |
|---|
| 2026.08.06 | ₩908,373 | ₩924,893 | ₩888,742 | ₩891,867 | -1.82% | 82.7만 |
|---|
| 2026.08.05 | ₩927,630 | ₩941,319 | ₩909,896 | ₩912,099 | -1.67% | 79.3만 |
|---|
| 2026.08.04 | ₩931,370 | ₩945,579 | ₩907,665 | ₩925,467 | -0.63% | 139.4만 |
|---|
| 2026.08.03 | ₩880,208 | ₩911,592 | ₩873,732 | ₩908,373 | +3.20% | 110.5만 |
|---|
| 2026.07.31 | ₩906,958 | ₩917,695 | ₩883,828 | ₩891,226 | -1.73% | 195.9만 |
|---|
| 2026.07.30 | ₩864,036 | ₩907,839 | ₩847,356 | ₩878,699 | +1.70% | 301.4만 |
|---|
| 2026.07.29 | ₩778,207 | ₩790,039 | ₩740,000 | ₩749,374 | -3.70% | 204.5만 |
|---|
| 2026.07.28 | ₩806,051 | ₩806,051 | ₩762,181 | ₩785,725 | -2.52% | 142.9만 |
|---|
| 2026.07.27 | ₩836,566 | ₩851,029 | ₩805,610 | ₩828,353 | -0.98% | 97.4만 |
|---|
| 2026.07.24 | ₩868,563 | ₩874,840 | ₩835,097 | ₩835,778 | -3.77% | 77.7만 |
|---|
| 2026.07.23 | ₩857,466 | ₩880,249 | ₩857,466 | ₩873,117 | +1.83% | 92.1만 |
|---|
| 2026.07.22 | ₩840,586 | ₩863,355 | ₩834,135 | ₩858,881 | +2.18% | 57.9만 |
|---|
| 2026.07.21 | ₩852,658 | ₩864,036 | ₩844,752 | ₩853,620 | +0.11% | 73.4만 |
|---|
| 2026.07.20 | ₩846,929 | ₩861,312 | ₩841,467 | ₩844,752 | -0.26% | 80.2만 |
|---|
| 2026.07.17 | ₩823,826 | ₩852,004 | ₩812,995 | ₩839,370 | +1.89% | 122.5만 |
|---|
| 2026.07.16 | ₩846,261 | ₩856,010 | ₩834,950 | ₩842,696 | -0.42% | 114.6만 |
|---|
| 2026.07.15 | ₩886,779 | ₩890,131 | ₩846,862 | ₩866,493 | -2.29% | 86.9만 |
|---|
| 2026.07.14 | ₩886,605 | ₩888,114 | ₩869,939 | ₩882,652 | -0.45% | 87.4만 |
|---|
| 2026.07.13 | ₩867,375 | ₩876,069 | ₩858,027 | ₩863,636 | -0.43% | 75.7만 |
|---|
| 2026.07.10 | ₩884,068 | ₩888,007 | ₩869,552 | ₩879,474 | -0.52% | 84.7만 |
|---|
| 2026.07.09 | ₩916,546 | ₩921,461 | ₩888,421 | ₩892,308 | -2.64% | 87.5만 |
|---|
| 2026.07.08 | ₩872,049 | ₩895,673 | ₩868,043 | ₩889,850 | +2.04% | 104.4만 |
|---|
| 2026.07.07 | ₩882,145 | ₩883,734 | ₩857,239 | ₩877,110 | -0.57% | 118.8만 |
|---|
| 2026.07.06 | ₩901,482 | ₩923,811 | ₩892,949 | ₩900,147 | -0.15% | 112.3만 |
|---|
| 2026.07.02 | ₩925,560 | ₩930,902 | ₩868,270 | ₩892,495 | -3.57% | 127.4만 |
|---|
| 2026.07.01 | ₩946,928 | ₩946,928 | ₩918,282 | ₩923,330 | -2.49% | 124만 |
|---|
| 2026.06.30 | ₩953,418 | ₩963,354 | ₩939,275 | ₩961,577 | +0.86% | 101.5만 |
|---|
| 2026.06.29 | ₩921,461 | ₩957,304 | ₩912,126 | ₩954,112 | +3.54% | 142.3만 |
|---|
| 2026.06.26 | ₩942,828 | ₩945,979 | ₩912,112 | ₩918,616 | -2.57% | 630.9만 |
|---|
| 2026.06.25 | ₩948,837 | ₩960,896 | ₩922,515 | ₩959,641 | +1.14% | 152.4만 |
|---|
| 2026.06.24 | ₩942,561 | ₩949,946 | ₩918,255 | ₩937,326 | -0.56% | 94.3만 |
|---|
| 2026.06.23 | ₩947,836 | ₩962,379 | ₩925,039 | ₩937,873 | -1.05% | 169.3만 |
|---|
| 2026.06.22 | ₩950,840 | ₩991,879 | ₩946,901 | ₩988,420 | +3.95% | 125.4만 |
|---|
| 2026.06.18 | ₩964,262 | ₩974,651 | ₩932,184 | ₩937,820 | -2.74% | 262.1만 |
|---|
| 2026.06.17 | ₩966,345 | ₩969,083 | ₩945,512 | ₩954,646 | -1.21% | 112.2만 |
|---|
| 2026.06.16 | ₩969,537 | ₩985,562 | ₩960,028 | ₩960,576 | -0.92% | 84.1만 |
|---|
| 2026.06.15 | ₩966,906 | ₩981,996 | ₩954,139 | ₩967,333 | +0.04% | 109.6만 |
|---|
| 2026.06.12 | ₩918,816 | ₩948,170 | ₩913,448 | ₩945,151 | +2.87% | 103만 |
|---|
| 2026.06.11 | ₩881,624 | ₩913,822 | ₩876,336 | ₩912,500 | +3.50% | 94만 |
|---|
| 2026.06.10 | ₩914,369 | ₩921,167 | ₩857,506 | ₩869,271 | -4.93% | 148.4만 |
|---|
| 2026.06.09 | ₩940,598 | ₩956,075 | ₩890,932 | ₩924,065 | -1.76% | 121만 |
|---|
| 2026.06.08 | ₩939,516 | ₩939,516 | ₩912,753 | ₩926,549 | -1.38% | 85.2만 |
|---|
| 2026.06.05 | ₩942,748 | ₩953,618 | ₩921,527 | ₩928,285 | -1.53% | 106.4만 |
|---|
| 2026.06.04 | ₩936,150 | ₩964,863 | ₩926,135 | ₩960,416 | +2.59% | 101.7만 |
|---|
| 2026.06.03 | ₩943,562 | ₩974,932 | ₩934,161 | ₩955,741 | +1.29% | 93.8만 |
|---|
| 2026.06.02 | ₩922,970 | ₩946,393 | ₩922,943 | ₩942,908 | +2.16% | 105.4만 |
|---|
| 2026.06.01 | ₩937,486 | ₩946,834 | ₩912,460 | ₩918,095 | -2.07% | 119.3만 |
|---|
| 2026.05.29 | ₩972,982 | ₩980,394 | ₩942,494 | ₩950,480 | -2.31% | 222.4만 |
|---|
| 2026.05.28 | ₩985,215 | ₩987,966 | ₩959,788 | ₩975,012 | -1.04% | 72만 |
|---|
| 2026.05.27 | ₩997,581 | ₩997,581 | ₩966,652 | ₩979,713 | -1.79% | 70.8만 |
|---|
| 2026.05.26 | ₩975,800 | ₩999,838 | ₩973,369 | ₩991,144 | +1.57% | 88.2만 |
|---|
| 2026.05.22 | ₩971,860 | ₩976,347 | ₩949,492 | ₩966,118 | -0.59% | 77.5만 |
|---|
| 2026.05.21 | ₩953,952 | ₩966,826 | ₩941,506 | ₩957,397 | +0.36% | 93.8만 |
|---|
| 2026.05.20 | ₩973,783 | ₩974,491 | ₩943,095 | ₩948,076 | -2.64% | 131.5만 |
|---|
| 2026.05.19 | ₩943,308 | ₩969,483 | ₩922,515 | ₩953,685 | +1.10% | 165.3만 |
|---|
| 2026.05.18 | ₩1,025,732 | ₩1,025,732 | ₩964,035 | ₩965,570 | -5.87% | 176.8만 |
|---|
| 2026.05.15 | ₩1,017,306 | ₩1,036,977 | ₩996,553 | ₩1,028,283 | +1.08% | 101.3만 |
|---|
| 2026.05.14 | ₩1,034,974 | ₩1,045,230 | ₩1,025,813 | ₩1,041,758 | +0.66% | 82.8만 |
|---|
| 2026.05.13 | ₩1,043,467 | ₩1,043,681 | ₩1,005,941 | ₩1,033,264 | -0.98% | 114.7만 |
|---|
| 2026.05.12 | ₩1,024,798 | ₩1,029,872 | ₩993,188 | ₩1,022,701 | -0.20% | 134.4만 |
|---|
| 2026.05.11 | ₩1,000,813 | ₩1,043,961 | ₩994,910 | ₩1,043,494 | +4.26% | 141.2만 |
|---|
| 2026.05.08 | ₩1,017,172 | ₩1,017,907 | ₩993,588 | ₩994,910 | -2.19% | 124.2만 |
|---|
| 2026.05.07 | ₩1,042,492 | ₩1,042,492 | ₩991,438 | ₩1,002,562 | -3.83% | 198만 |
|---|
| 2026.05.06 | ₩1,033,451 | ₩1,053,336 | ₩1,012,552 | ₩1,048,649 | +1.47% | 121.3만 |
|---|
| 2026.05.05 | ₩1,031,769 | ₩1,038,766 | ₩1,010,121 | ₩1,030,447 | -0.13% | 128.4만 |
|---|
| 2026.05.04 | ₩1,001,053 | ₩1,019,095 | ₩987,298 | ₩1,011,390 | +1.03% | 131.6만 |
|---|
| 2026.05.01 | ₩983,626 | ₩991,345 | ₩957,785 | ₩991,184 | +0.77% | 132.8만 |
|---|
| 2026.04.30 | ₩934,294 | ₩973,343 | ₩923,971 | ₩971,900 | +4.03% | 242.7만 |
|---|
| 2026.04.29 | ₩844,579 | ₩850,682 | ₩834,950 | ₩839,464 | -0.61% | 132.9만 |
|---|
| 2026.04.28 | ₩832,920 | ₩851,777 | ₩820,661 | ₩842,589 | +1.16% | 130.4만 |
|---|
| 2026.04.27 | ₩841,334 | ₩855,503 | ₩824,213 | ₩851,056 | +1.16% | 101.3만 |
|---|
| 2026.04.24 | ₩852,017 | ₩853,219 | ₩830,516 | ₩834,443 | -2.06% | 74.2만 |
|---|
| 2026.04.23 | ₩825,856 | ₩852,578 | ₩825,856 | ₩845,927 | +2.43% | 99.2만 |
|---|
| 2026.04.22 | ₩818,537 | ₩829,728 | ₩814,625 | ₩819,673 | +0.14% | 93.1만 |
|---|
| 2026.04.21 | ₩814,184 | ₩816,815 | ₩803,941 | ₩809,136 | -0.62% | 55만 |
|---|
| 2026.04.20 | ₩806,478 | ₩810,965 | ₩799,935 | ₩807,907 | +0.18% | 61.7만 |
|---|
| 2026.04.17 | ₩784,764 | ₩805,797 | ₩780,677 | ₩803,781 | +2.42% | 117.7만 |
|---|
| 2026.04.16 | ₩779,329 | ₩790,533 | ₩774,735 | ₩784,470 | +0.66% | 75.4만 |
|---|
| 2026.04.15 | ₩783,081 | ₩792,883 | ₩776,083 | ₩790,346 | +0.93% | 97만 |
|---|
| 2026.04.14 | ₩798,078 | ₩799,935 | ₩780,397 | ₩793,792 | -0.54% | 78.4만 |
|---|
| 2026.04.13 | ₩781,719 | ₩796,489 | ₩777,566 | ₩795,715 | +1.79% | 102.2만 |
|---|
| 2026.04.10 | ₩776,564 | ₩788,583 | ₩769,887 | ₩781,719 | +0.66% | 61.1만 |
|---|
| 2026.04.09 | ₩769,219 | ₩791,361 | ₩769,219 | ₩777,312 | +1.05% | 93.5만 |
|---|
| 2026.04.08 | ₩765,573 | ₩777,552 | ₩757,374 | ₩769,540 | +0.52% | 101.3만 |
|---|
| 2026.04.07 | ₩734,618 | ₩745,715 | ₩732,080 | ₩741,936 | +1.00% | 52.3만 |
|---|
| 2026.04.06 | ₩745,929 | ₩752,286 | ₩734,498 | ₩740,347 | -0.75% | 61.8만 |
|---|
| 2026.04.02 | ₩731,867 | ₩767,870 | ₩730,491 | ₩748,693 | +2.30% | 94.7만 |
|---|
| 2026.04.01 | ₩742,363 | ₩760,232 | ₩739,919 | ₩748,012 | +0.76% | 116.3만 |
|---|
| 2026.03.31 | ₩716,883 | ₩741,669 | ₩697,145 | ₩733,189 | +2.27% | 138.7만 |
|---|
| 2026.03.30 | ₩745,048 | ₩745,048 | ₩704,089 | ₩712,837 | -4.32% | 155.9만 |
|---|
| 2026.03.27 | ₩732,761 | ₩753,354 | ₩732,454 | ₩734,471 | +0.23% | 120.4만 |
|---|
| 2026.03.26 | ₩752,152 | ₩757,601 | ₩727,633 | ₩728,675 | -3.12% | 126.6만 |
|---|
| 2026.03.25 | ₩774,561 | ₩777,873 | ₩764,946 | ₩765,881 | -1.12% | 97.9만 |
|---|
| 2026.03.24 | ₩752,887 | ₩777,152 | ₩746,543 | ₩772,478 | +2.60% | 145.1만 |
|---|
| 2026.03.23 | ₩747,425 | ₩777,232 | ₩745,715 | ₩757,801 | +1.39% | 121.7만 |
|---|
| 2026.03.20 | ₩771,343 | ₩777,873 | ₩735,900 | ₩741,696 | -3.84% | 169만 |
|---|
| 2026.03.19 | ₩750,256 | ₩775,736 | ₩745,956 | ₩771,823 | +2.87% | 85.4만 |
|---|
| 2026.03.18 | ₩770,154 | ₩779,542 | ₩762,034 | ₩763,877 | -0.81% | 69.3만 |
|---|
| 2026.03.17 | ₩763,223 | ₩772,424 | ₩745,809 | ₩763,397 | +0.02% | 79.6만 |
|---|
| 2026.03.16 | ₩757,681 | ₩769,940 | ₩754,783 | ₩766,575 | +1.17% | 142.1만 |
|---|
| 2026.03.13 | ₩764,358 | ₩767,056 | ₩742,510 | ₩746,543 | -2.33% | 201.6만 |
|---|
| 2026.03.12 | ₩751,151 | ₩769,847 | ₩747,692 | ₩757,080 | +0.79% | 95.2만 |
|---|
| 2026.03.11 | ₩749,468 | ₩768,832 | ₩746,396 | ₩758,148 | +1.16% | 93.9만 |
|---|
| 2026.03.10 | ₩759,844 | ₩770,368 | ₩749,748 | ₩753,261 | -0.87% | 115.1만 |
|---|
| 2026.03.09 | ₩709,404 | ₩759,751 | ₩709,404 | ₩758,589 | +6.93% | 161.2만 |
|---|
| 2026.03.06 | ₩713,518 | ₩738,784 | ₩710,459 | ₩721,397 | +1.10% | 110.5만 |
|---|
| 2026.03.05 | ₩749,281 | ₩758,656 | ₩713,611 | ₩733,456 | -2.11% | 116.9만 |
|---|
| 2026.03.04 | ₩762,729 | ₩765,213 | ₩748,680 | ₩759,043 | -0.48% | 105.6만 |
|---|
| 2026.03.03 | ₩745,448 | ₩760,245 | ₩730,491 | ₩755,865 | +1.40% | 100.9만 |
|---|
| 2026.03.02 | ₩743,498 | ₩766,508 | ₩743,498 | ₩764,759 | +2.86% | 80.8만 |
|---|
| 2026.02.27 | ₩746,223 | ₩760,873 | ₩735,833 | ₩751,965 | +0.77% | 153.7만 |
|---|
| 2026.02.26 | ₩755,250 | ₩755,651 | ₩725,456 | ₩754,596 | -0.09% | 108.3만 |
|---|
| 2026.02.25 | ₩766,468 | ₩766,468 | ₩751,297 | ₩751,551 | -1.95% | 94.2만 |
|---|
| 2026.02.24 | ₩735,673 | ₩762,435 | ₩718,592 | ₩758,816 | +3.15% | 129.1만 |
|---|
| 2026.02.23 | ₩737,168 | ₩751,030 | ₩725,737 | ₩733,309 | -0.52% | 107.5만 |
|---|
| 2026.02.20 | ₩740,320 | ₩755,771 | ₩732,120 | ₩738,050 | -0.31% | 106.1만 |
|---|
| 2026.02.19 | ₩727,647 | ₩740,694 | ₩703,849 | ₩739,839 | +1.68% | 170.1만 |
|---|
| 2026.02.18 | ₩704,770 | ₩715,334 | ₩692,725 | ₩693,513 | -1.60% | 144만 |
|---|
| 2026.02.17 | ₩694,434 | ₩714,172 | ₩692,591 | ₩701,285 | +0.99% | 93.1만 |
|---|
| 2026.02.13 | ₩690,521 | ₩706,453 | ₩678,555 | ₩699,883 | +1.36% | 86.5만 |
|---|
| 2026.02.12 | ₩707,789 | ₩725,523 | ₩684,271 | ₩688,932 | -2.66% | 151.8만 |
|---|
| 2026.02.11 | ₩695,756 | ₩713,798 | ₩683,897 | ₩699,722 | +0.57% | 105.6만 |
|---|
| 2026.02.10 | ₩687,877 | ₩691,082 | ₩677,968 | ₩681,934 | -0.86% | 80.6만 |
|---|
| 2026.02.09 | ₩679,036 | ₩694,995 | ₩671,998 | ₩687,169 | +1.20% | 108.5만 |
|---|
| 2026.02.06 | ₩653,462 | ₩679,010 | ₩644,368 | ₩678,555 | +3.84% | 151.7만 |
|---|
| 2026.02.05 | ₩610,448 | ₩640,575 | ₩609,299 | ₩637,971 | +4.51% | 111.2만 |
|---|
| 2026.02.04 | ₩654,384 | ₩658,110 | ₩602,515 | ₩620,410 | -5.19% | 148.3만 |
|---|
| 2026.02.03 | ₩641,550 | ₩654,998 | ₩633,284 | ₩652,501 | +1.71% | 124.3만 |
|---|
| 2026.02.02 | ₩631,187 | ₩638,412 | ₩621,946 | ₩638,038 | +1.09% | 123.3만 |
|---|
| 2026.01.30 | ₩634,339 | ₩645,610 | ₩629,932 | ₩633,845 | -0.08% | 183.8만 |
|---|
| 2026.01.29 | ₩642,725 | ₩653,115 | ₩632,429 | ₩645,597 | +0.45% | 103.6만 |
|---|
| 2026.01.28 | ₩642,351 | ₩650,364 | ₩630,546 | ₩642,725 | +0.06% | 97.6만 |
|---|
| 2026.01.27 | ₩633,217 | ₩646,024 | ₩623,655 | ₩640,041 | +1.08% | 82.1만 |
|---|
| 2026.01.26 | ₩628,396 | ₩639,520 | ₩624,056 | ₩628,690 | +0.05% | 54.8만 |
|---|
| 2026.01.23 | ₩627,929 | ₩628,984 | ₩616,991 | ₩626,006 | -0.31% | 76.2만 |
|---|
| 2026.01.22 | ₩639,747 | ₩645,410 | ₩613,546 | ₩626,032 | -2.14% | 97.9만 |
|---|
| 2026.01.21 | ₩625,458 | ₩638,292 | ₩614,334 | ₩631,988 | +1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩615,723 | ₩627,314 | ₩612,811 | ₩618,968 | +0.53% | 91만 |
|---|
| 2026.01.16 | ₩614,507 | ₩642,258 | ₩608,578 | ₩623,321 | +1.43% | 221.7만 |
|---|
| 2026.01.15 | ₩595,357 | ₩606,441 | ₩593,367 | ₩597,801 | +0.41% | 78.5만 |
|---|
| 2026.01.14 | ₩591,725 | ₩596,799 | ₩569,690 | ₩583,685 | -1.36% | 92.6만 |
|---|
| 2026.01.13 | ₩580,640 | ₩595,117 | ₩578,944 | ₩593,207 | +2.16% | 84.2만 |
|---|
| 2026.01.12 | ₩562,331 | ₩581,361 | ₩559,433 | ₩577,796 | +2.75% | 74.7만 |
|---|
| 2026.01.09 | ₩564,161 | ₩565,844 | ₩557,016 | ₩564,321 | +0.03% | 102.9만 |
|---|
| 2026.01.08 | ₩584,633 | ₩584,860 | ₩545,344 | ₩551,768 | -5.62% | 137.7만 |
|---|
| 2026.01.07 | ₩587,598 | ₩590,269 | ₩578,837 | ₩583,445 | -0.71% | 71.6만 |
|---|
| 2026.01.06 | ₩579,425 | ₩587,598 | ₩558,552 | ₩585,221 | +1.00% | 80.7만 |
|---|
| 2026.01.05 | ₩593,875 | ₩603,944 | ₩580,921 | ₩582,016 | -2.00% | 118.5만 |
|---|
| 2026.01.02 | ₩567,499 | ₩590,229 | ₩567,499 | ₩587,171 | +3.47% | 88.7만 |
|---|
| 2025.12.31 | ₩572,441 | ₩573,135 | ₩562,946 | ₩563,640 | -1.54% | 52.1만 |
|---|
| 2025.12.30 | ₩575,232 | ₩577,515 | ₩571,279 | ₩572,654 | -0.45% | 46.5만 |
|---|
| 2025.12.29 | ₩574,965 | ₩582,189 | ₩574,364 | ₩575,619 | +0.11% | 50.3만 |
|---|
| 2025.12.26 | ₩578,250 | ₩579,024 | ₩573,816 | ₩577,809 | -0.08% | 27.9만 |
|---|
| 2025.12.24 | ₩580,560 | ₩580,654 | ₩575,085 | ₩579,024 | -0.26% | 30.6만 |
|---|
| 2025.12.23 | ₩576,834 | ₩584,139 | ₩575,579 | ₩581,188 | +0.75% | 56.3만 |
|---|
| 2025.12.22 | ₩578,397 | ₩581,455 | ₩572,254 | ₩578,290 | -0.02% | 77.3만 |
|---|
| 2025.12.19 | ₩563,840 | ₩576,901 | ₩562,825 | ₩569,783 | +1.05% | 160.3만 |
|---|
| 2025.12.18 | ₩570,237 | ₩570,851 | ₩559,594 | ₩562,638 | -1.33% | 109.9만 |
|---|
| 2025.12.17 | ₩582,897 | ₩589,481 | ₩550,993 | ₩553,210 | -5.09% | 155.7만 |
|---|
| 2025.12.16 | ₩581,401 | ₩588,212 | ₩575,325 | ₩585,581 | +0.72% | 98.8만 |
|---|
| 2025.12.15 | ₩582,977 | ₩592,739 | ₩578,650 | ₩582,083 | -0.15% | 156.4만 |
|---|
| 2025.12.12 | ₩620,784 | ₩621,639 | ₩576,327 | ₩585,074 | -5.75% | 149.7만 |
|---|
| 2025.12.11 | ₩614,307 | ₩624,804 | ₩601,300 | ₩623,535 | +1.50% | 71.7만 |
|---|
| 2025.12.10 | ₩614,534 | ₩627,020 | ₩603,824 | ₩617,258 | +0.44% | 105.8만 |
|---|
| 2025.12.09 | ₩614,975 | ₩621,585 | ₩610,888 | ₩611,583 | -0.55% | 74.5만 |
|---|
| 2025.12.08 | ₩629,144 | ₩632,990 | ₩614,761 | ₩618,434 | -1.70% | 83.6만 |
|---|
| 2025.12.05 | ₩620,771 | ₩621,545 | ₩609,713 | ₩615,162 | -0.90% | 72.9만 |
|---|
| 2025.12.04 | ₩607,176 | ₩623,775 | ₩600,953 | ₩620,771 | +2.24% | 94.3만 |
|---|
| 2025.12.03 | ₩606,989 | ₩612,104 | ₩588,800 | ₩608,992 | +0.33% | 73.5만 |
|---|
| 2025.12.02 | ₩611,663 | ₩612,972 | ₩598,201 | ₩607,256 | -0.72% | 83.2만 |
|---|
| 2025.12.01 | ₩610,701 | ₩614,027 | ₩599,964 | ₩603,931 | -1.11% | 84.3만 |
|---|
| 2025.11.28 | ₩618,941 | ₩622,654 | ₩612,437 | ₩620,824 | +0.30% | 41만 |
|---|
| 2025.11.26 | ₩604,545 | ₩617,071 | ₩603,677 | ₩614,881 | +1.71% | 100.9만 |
|---|
| 2025.11.25 | ₩592,058 | ₩601,447 | ₩567,566 | ₩601,139 | +1.53% | 105.5만 |
|---|
| 2025.11.24 | ₩578,918 | ₩598,375 | ₩575,552 | ₩591,124 | +2.11% | 178.2만 |
|---|
| 2025.11.21 | ₩571,185 | ₩575,980 | ₩551,541 | ₩574,444 | +0.57% | 140.1만 |
|---|
| 2025.11.20 | ₩610,167 | ₩618,861 | ₩570,157 | ₩573,950 | -5.94% | 114.7만 |
|---|
| 2025.11.19 | ₩590,336 | ₩600,712 | ₩586,623 | ₩594,903 | +0.77% | 127.6만 |
|---|
| 2025.11.18 | ₩563,560 | ₩591,898 | ₩560,889 | ₩586,650 | +4.10% | 166.3만 |
|---|
| 2025.11.17 | ₩572,588 | ₩580,520 | ₩563,426 | ₩570,064 | -0.44% | 109.9만 |
|---|
| 2025.11.14 | ₩558,218 | ₩584,046 | ₩554,652 | ₩573,309 | +2.70% | 125.4만 |
|---|
| 2025.11.13 | ₩598,282 | ₩600,165 | ₩567,219 | ₩570,144 | -4.70% | 127.7만 |
|---|
| 2025.11.12 | ₩602,502 | ₩609,526 | ₩598,722 | ₩600,178 | -0.39% | 70.6만 |
|---|
| 2025.11.11 | ₩596,666 | ₩604,371 | ₩588,426 | ₩599,497 | +0.47% | 72.8만 |
|---|
| 2025.11.10 | ₩607,723 | ₩610,114 | ₩587,144 | ₩601,460 | -1.03% | 70.1만 |
|---|
| 2025.11.07 | ₩582,323 | ₩596,492 | ₩574,390 | ₩594,289 | +2.05% | 81.8만 |
|---|
| 2025.11.06 | ₩605,453 | ₩610,995 | ₩589,281 | ₩591,471 | -2.31% | 96.3만 |
|---|
| 2025.11.05 | ₩590,870 | ₩613,145 | ₩590,269 | ₩605,560 | +2.49% | 98.4만 |
|---|
| 2025.11.04 | ₩590,149 | ₩594,489 | ₩579,131 | ₩585,809 | -0.74% | 84만 |
|---|
| 2025.11.03 | ₩603,009 | ₩609,579 | ₩599,350 | ₩602,048 | -0.16% | 80.4만 |
|---|
| 2025.10.31 | ₩608,271 | ₩626,900 | ₩598,282 | ₩599,791 | -1.39% | 193.5만 |
|---|
| 2025.10.30 | ₩588,146 | ₩615,455 | ₩586,236 | ₩606,067 | +3.05% | 176.6만 |
|---|
| 2025.10.29 | ₩590,069 | ₩613,452 | ₩590,029 | ₩599,203 | +1.55% | 188.7만 |
|---|
| 2025.10.28 | ₩591,297 | ₩592,018 | ₩579,425 | ₩587,024 | -0.72% | 81.3만 |
|---|
| 2025.10.27 | ₩593,461 | ₩596,519 | ₩584,780 | ₩590,029 | -0.58% | 82.5만 |
|---|
| 2025.10.24 | ₩585,995 | ₩597,173 | ₩585,261 | ₩588,840 | +0.49% | 89.3만 |
|---|
| 2025.10.23 | ₩551,541 | ₩574,938 | ₩551,541 | ₩570,718 | +3.48% | 86.8만 |
|---|
| 2025.10.22 | ₩590,015 | ₩592,606 | ₩540,203 | ₩550,486 | -6.70% | 173.2만 |
|---|
| 2025.10.21 | ₩584,286 | ₩589,067 | ₩565,296 | ₩584,166 | -0.02% | 92.7만 |
|---|
| 2025.10.20 | ₩583,805 | ₩593,020 | ₩583,805 | ₩588,586 | +0.82% | 70.1만 |
|---|
| 2025.10.17 | ₩582,176 | ₩588,506 | ₩574,244 | ₩579,385 | -0.48% | 71.4만 |
|---|
| 2025.10.16 | ₩588,146 | ₩596,412 | ₩579,879 | ₩584,286 | -0.66% | 93.9만 |
|---|
| 2025.10.15 | ₩583,592 | ₩590,696 | ₩576,914 | ₩583,498 | -0.02% | 78.1만 |
|---|
| 2025.10.14 | ₩565,977 | ₩586,169 | ₩561,637 | ₩576,380 | +1.84% | 89.8만 |
|---|
| 2025.10.13 | ₩569,129 | ₩580,854 | ₩567,566 | ₩575,552 | +1.13% | 78.2만 |
|---|
| 2025.10.10 | ₩577,916 | ₩583,685 | ₩556,228 | ₩557,697 | -3.50% | 224.6만 |
|---|