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 | ₩925,222 | ₩943,923 | ₩908,925 | ₩943,002 | +1.92% | 68.6만 |
| 2026.10.08 | ₩924,247 | ₩930,819 | ₩894,726 | ₩915,471 | -0.95% | 98만 |
| 2026.10.07 | ₩943,750 | ₩949,734 | ₩914,188 | ₩936,496 | -0.77% | 105.8만 |
| 2026.10.06 | ₩921,575 | ₩964,735 | ₩916,299 | ₩961,195 | +4.30% | 113.2만 |
| 2026.10.05 | ₩904,009 | ₩925,583 | ₩894,084 | ₩912,919 | +0.99% | 93.5만 |
| 2026.10.02 | ₩894,512 | ₩913,253 | ₩892,415 | ₩903,756 | +1.03% | 86.8만 |
| 2026.10.01 | ₩857,991 | ₩887,459 | ₩853,195 | ₩885,108 | +3.16% | 90.4만 |
| 2026.09.30 | ₩871,870 | ₩874,822 | ₩851,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩858,271 |
| -1.56% |
| 91.7만 |
| 2026.09.29 | ₩868,317 | ₩881,434 | ₩860,956 | ₩870,668 | +0.27% | 75.5만 |
|---|
| 2026.09.28 | ₩861,878 | ₩876,973 | ₩848,760 | ₩860,743 | -0.13% | 84.6만 |
|---|
| 2026.09.25 | ₩864,376 | ₩874,742 | ₩858,926 | ₩867,114 | +0.32% | 65.4만 |
|---|
| 2026.09.24 | ₩842,228 | ₩869,198 | ₩836,765 | ₩859,594 | +2.06% | 93.8만 |
|---|
| 2026.09.23 | ₩859,514 | ₩862,279 | ₩842,629 | ₩848,106 | -1.33% | 79.5만 |
|---|
| 2026.09.22 | ₩854,918 | ₩868,277 | ₩849,148 | ₩858,432 | +0.41% | 86.4만 |
|---|
| 2026.09.21 | ₩859,460 | ₩866,647 | ₩841,427 | ₩858,405 | -0.12% | 75.4만 |
|---|
| 2026.09.18 | ₩825,050 | ₩852,207 | ₩825,050 | ₩850,524 | +3.09% | 131.4만 |
|---|
| 2026.09.17 | ₩851,726 | ₩851,726 | ₩811,438 | ₩823,580 | -3.30% | 72.6만 |
|---|
| 2026.09.16 | ₩835,643 | ₩839,249 | ₩817,663 | ₩827,240 | -1.01% | 74.5만 |
|---|
| 2026.09.15 | ₩833,171 | ₩836,885 | ₩814,216 | ₩819,319 | -1.66% | 76.1만 |
|---|
| 2026.09.14 | ₩818,224 | ₩840,986 | ₩814,844 | ₩830,901 | +1.55% | 114.7만 |
|---|
| 2026.09.11 | ₩837,847 | ₩873,446 | ₩834,000 | ₩869,051 | +3.72% | 94.1만 |
|---|
| 2026.09.10 | ₩828,509 | ₩842,308 | ₩822,151 | ₩826,506 | -0.24% | 55.3만 |
|---|
| 2026.09.09 | ₩854,878 | ₩866,941 | ₩837,406 | ₩837,526 | -2.03% | 53만 |
|---|
| 2026.09.08 | ₩843,951 | ₩866,647 | ₩838,889 | ₩853,649 | +1.15% | 83.2만 |
|---|
| 2026.09.04 | ₩835,950 | ₩846,636 | ₩826,840 | ₩834,093 | -0.22% | 65.4만 |
|---|
| 2026.09.03 | ₩816,848 | ₩837,486 | ₩803,116 | ₩828,282 | +1.40% | 87.1만 |
|---|
| 2026.09.02 | ₩813,642 | ₩817,743 | ₩798,654 | ₩815,886 | +0.28% | 80.7만 |
|---|
| 2026.09.01 | ₩808,593 | ₩817,770 | ₩793,070 | ₩816,701 | +1.00% | 98.9만 |
|---|
| 2026.08.31 | ₩803,797 | ₩813,335 | ₩802,621 | ₩810,957 | +0.89% | 138.8만 |
|---|
| 2026.08.28 | ₩827,468 | ₩831,675 | ₩803,450 | ₩805,093 | -2.70% | 88.3만 |
|---|
| 2026.08.27 | ₩842,896 | ₩846,236 | ₩824,649 | ₩830,647 | -1.45% | 95.8만 |
|---|
| 2026.08.26 | ₩818,838 | ₩828,456 | ₩807,043 | ₩823,834 | +0.61% | 116.3만 |
|---|
| 2026.08.25 | ₩845,501 | ₩847,037 | ₩801,994 | ₩806,535 | -4.61% | 130.2만 |
|---|
| 2026.08.24 | ₩851,365 | ₩851,365 | ₩814,844 | ₩823,901 | -3.23% | 160만 |
|---|
| 2026.08.21 | ₩888,046 | ₩890,999 | ₩849,001 | ₩854,037 | -3.83% | 121.6만 |
|---|
| 2026.08.20 | ₩898,092 | ₩907,296 | ₩882,436 | ₩884,934 | -1.47% | 117.8만 |
|---|
| 2026.08.19 | ₩935,067 | ₩943,175 | ₩880,138 | ₩904,891 | -3.23% | 113.1만 |
|---|
| 2026.08.18 | ₩946,368 | ₩951,097 | ₩919,545 | ₩929,924 | -1.74% | 153.6만 |
|---|
| 2026.08.17 | ₩928,388 | ₩968,195 | ₩922,390 | ₩964,869 | +3.93% | 143.5만 |
|---|
| 2026.08.14 | ₩899,000 | ₩924,501 | ₩897,785 | ₩916,072 | +1.90% | 69.4만 |
|---|
| 2026.08.13 | ₩908,645 | ₩914,856 | ₩897,183 | ₩898,706 | -1.09% | 80.4만 |
|---|
| 2026.08.12 | ₩927,052 | ₩929,069 | ₩904,931 | ₩905,706 | -2.30% | 102.3만 |
|---|
| 2026.08.11 | ₩894,993 | ₩908,351 | ₩886,577 | ₩895,767 | +0.09% | 93.9만 |
|---|
| 2026.08.10 | ₩908,378 | ₩911,690 | ₩879,764 | ₩882,783 | -2.82% | 71.2만 |
|---|
| 2026.08.07 | ₩912,358 | ₩920,213 | ₩878,242 | ₩897,477 | -1.63% | 75만 |
|---|
| 2026.08.06 | ₩908,618 | ₩925,142 | ₩888,982 | ₩892,107 | -1.82% | 82.7만 |
|---|
| 2026.08.05 | ₩927,880 | ₩941,572 | ₩910,141 | ₩912,345 | -1.67% | 79.3만 |
|---|
| 2026.08.04 | ₩931,621 | ₩945,834 | ₩907,910 | ₩925,716 | -0.63% | 139.4만 |
|---|
| 2026.08.03 | ₩880,446 | ₩911,837 | ₩873,967 | ₩908,618 | +3.20% | 110.5만 |
|---|
| 2026.07.31 | ₩907,202 | ₩917,942 | ₩884,066 | ₩891,466 | -1.73% | 195.9만 |
|---|
| 2026.07.30 | ₩864,269 | ₩908,084 | ₩847,585 | ₩878,936 | +1.70% | 301.4만 |
|---|
| 2026.07.29 | ₩778,417 | ₩790,252 | ₩740,199 | ₩749,576 | -3.70% | 204.5만 |
|---|
| 2026.07.28 | ₩806,268 | ₩806,268 | ₩762,387 | ₩785,937 | -2.52% | 142.9만 |
|---|
| 2026.07.27 | ₩836,791 | ₩851,258 | ₩805,827 | ₩828,576 | -0.98% | 97.4만 |
|---|
| 2026.07.24 | ₩868,797 | ₩875,076 | ₩835,322 | ₩836,003 | -3.77% | 77.7만 |
|---|
| 2026.07.23 | ₩857,697 | ₩880,486 | ₩857,697 | ₩873,353 | +1.83% | 92.1만 |
|---|
| 2026.07.22 | ₩840,812 | ₩863,588 | ₩834,360 | ₩859,113 | +2.18% | 57.9만 |
|---|
| 2026.07.21 | ₩852,888 | ₩864,269 | ₩844,980 | ₩853,850 | +0.11% | 73.4만 |
|---|
| 2026.07.20 | ₩847,157 | ₩861,544 | ₩841,694 | ₩844,980 | -0.26% | 80.2만 |
|---|
| 2026.07.17 | ₩824,048 | ₩852,233 | ₩813,214 | ₩839,597 | +1.89% | 122.5만 |
|---|
| 2026.07.16 | ₩846,489 | ₩856,241 | ₩835,175 | ₩842,923 | -0.42% | 114.6만 |
|---|
| 2026.07.15 | ₩887,018 | ₩890,371 | ₩847,091 | ₩866,727 | -2.29% | 86.9만 |
|---|
| 2026.07.14 | ₩886,844 | ₩888,354 | ₩870,173 | ₩882,890 | -0.45% | 87.4만 |
|---|
| 2026.07.13 | ₩867,609 | ₩876,305 | ₩858,258 | ₩863,868 | -0.43% | 75.7만 |
|---|
| 2026.07.10 | ₩884,306 | ₩888,247 | ₩869,786 | ₩879,711 | -0.52% | 84.7만 |
|---|
| 2026.07.09 | ₩916,793 | ₩921,709 | ₩888,661 | ₩892,548 | -2.64% | 87.5만 |
|---|
| 2026.07.08 | ₩872,284 | ₩895,914 | ₩868,277 | ₩890,090 | +2.04% | 104.4만 |
|---|
| 2026.07.07 | ₩882,383 | ₩883,972 | ₩857,470 | ₩877,347 | -0.57% | 118.8만 |
|---|
| 2026.07.06 | ₩901,725 | ₩924,060 | ₩893,189 | ₩900,389 | -0.15% | 112.3만 |
|---|
| 2026.07.02 | ₩925,810 | ₩931,153 | ₩868,504 | ₩892,735 | -3.57% | 127.4만 |
|---|
| 2026.07.01 | ₩947,183 | ₩947,183 | ₩918,530 | ₩923,579 | -2.49% | 124만 |
|---|
| 2026.06.30 | ₩953,675 | ₩963,613 | ₩939,529 | ₩961,837 | +0.86% | 101.5만 |
|---|
| 2026.06.29 | ₩921,709 | ₩957,562 | ₩912,372 | ₩954,369 | +3.54% | 142.3만 |
|---|
| 2026.06.26 | ₩943,082 | ₩946,234 | ₩912,358 | ₩918,864 | -2.57% | 630.9만 |
|---|
| 2026.06.25 | ₩949,093 | ₩961,155 | ₩922,764 | ₩959,900 | +1.14% | 152.4만 |
|---|
| 2026.06.24 | ₩942,815 | ₩950,202 | ₩918,503 | ₩937,578 | -0.56% | 94.3만 |
|---|
| 2026.06.23 | ₩948,091 | ₩962,638 | ₩925,289 | ₩938,126 | -1.05% | 169.3만 |
|---|
| 2026.06.22 | ₩951,097 | ₩992,146 | ₩947,156 | ₩988,686 | +3.95% | 125.4만 |
|---|
| 2026.06.18 | ₩964,522 | ₩974,914 | ₩932,435 | ₩938,073 | -2.74% | 262.1만 |
|---|
| 2026.06.17 | ₩966,605 | ₩969,344 | ₩945,767 | ₩954,904 | -1.21% | 112.2만 |
|---|
| 2026.06.16 | ₩969,798 | ₩985,828 | ₩960,287 | ₩960,835 | -0.92% | 84.1만 |
|---|
| 2026.06.15 | ₩967,167 | ₩982,261 | ₩954,396 | ₩967,594 | +0.04% | 109.6만 |
|---|
| 2026.06.12 | ₩919,064 | ₩948,425 | ₩913,694 | ₩945,406 | +2.87% | 103만 |
|---|
| 2026.06.11 | ₩881,862 | ₩914,068 | ₩876,572 | ₩912,746 | +3.50% | 94만 |
|---|
| 2026.06.10 | ₩914,616 | ₩921,415 | ₩857,737 | ₩869,505 | -4.93% | 148.4만 |
|---|
| 2026.06.09 | ₩940,851 | ₩956,333 | ₩891,172 | ₩924,314 | -1.76% | 121만 |
|---|
| 2026.06.08 | ₩939,769 | ₩939,769 | ₩912,999 | ₩926,798 | -1.38% | 85.2만 |
|---|
| 2026.06.05 | ₩943,002 | ₩953,875 | ₩921,776 | ₩928,535 | -1.53% | 106.4만 |
|---|
| 2026.06.04 | ₩936,403 | ₩965,123 | ₩926,384 | ₩960,674 | +2.59% | 101.7만 |
|---|
| 2026.06.03 | ₩943,817 | ₩975,195 | ₩934,412 | ₩955,999 | +1.29% | 93.8만 |
|---|
| 2026.06.02 | ₩923,218 | ₩946,648 | ₩923,192 | ₩943,162 | +2.16% | 105.4만 |
|---|
| 2026.06.01 | ₩937,739 | ₩947,089 | ₩912,706 | ₩918,343 | -2.07% | 119.3만 |
|---|
| 2026.05.29 | ₩973,244 | ₩980,658 | ₩942,748 | ₩950,736 | -2.31% | 222.4만 |
|---|
| 2026.05.28 | ₩985,480 | ₩988,232 | ₩960,047 | ₩975,275 | -1.04% | 72만 |
|---|
| 2026.05.27 | ₩997,850 | ₩997,850 | ₩966,913 | ₩979,977 | -1.79% | 70.8만 |
|---|
| 2026.05.26 | ₩976,063 | ₩1,000,108 | ₩973,632 | ₩991,411 | +1.57% | 88.2만 |
|---|
| 2026.05.22 | ₩972,122 | ₩976,611 | ₩949,748 | ₩966,378 | -0.59% | 77.5만 |
|---|
| 2026.05.21 | ₩954,209 | ₩967,086 | ₩941,759 | ₩957,656 | +0.36% | 93.8만 |
|---|
| 2026.05.20 | ₩974,046 | ₩974,754 | ₩943,349 | ₩948,332 | -2.64% | 131.5만 |
|---|
| 2026.05.19 | ₩943,563 | ₩969,745 | ₩922,764 | ₩953,942 | +1.10% | 165.3만 |
|---|
| 2026.05.18 | ₩1,026,009 | ₩1,026,009 | ₩964,295 | ₩965,831 | -5.87% | 176.8만 |
|---|
| 2026.05.15 | ₩1,017,580 | ₩1,037,256 | ₩996,821 | ₩1,028,560 | +1.08% | 101.3만 |
|---|
| 2026.05.14 | ₩1,035,253 | ₩1,045,512 | ₩1,026,089 | ₩1,042,039 | +0.66% | 82.8만 |
|---|
| 2026.05.13 | ₩1,043,748 | ₩1,043,962 | ₩1,006,212 | ₩1,033,543 | -0.98% | 114.7만 |
|---|
| 2026.05.12 | ₩1,025,074 | ₩1,030,150 | ₩993,455 | ₩1,022,977 | -0.20% | 134.4만 |
|---|
| 2026.05.11 | ₩1,001,083 | ₩1,044,243 | ₩995,178 | ₩1,043,775 | +4.26% | 141.2만 |
|---|
| 2026.05.08 | ₩1,017,446 | ₩1,018,181 | ₩993,856 | ₩995,178 | -2.19% | 124.2만 |
|---|
| 2026.05.07 | ₩1,042,773 | ₩1,042,773 | ₩991,705 | ₩1,002,833 | -3.83% | 198만 |
|---|
| 2026.05.06 | ₩1,033,730 | ₩1,053,620 | ₩1,012,825 | ₩1,048,931 | +1.47% | 121.3만 |
|---|
| 2026.05.05 | ₩1,032,047 | ₩1,039,046 | ₩1,010,393 | ₩1,030,724 | -0.13% | 128.4만 |
|---|
| 2026.05.04 | ₩1,001,323 | ₩1,019,370 | ₩987,564 | ₩1,011,662 | +1.03% | 131.6만 |
|---|
| 2026.05.01 | ₩983,891 | ₩991,612 | ₩958,043 | ₩991,452 | +0.77% | 132.8만 |
|---|
| 2026.04.30 | ₩934,546 | ₩973,605 | ₩924,220 | ₩972,162 | +4.03% | 242.7만 |
|---|
| 2026.04.29 | ₩844,806 | ₩850,911 | ₩835,175 | ₩839,690 | -0.61% | 132.9만 |
|---|
| 2026.04.28 | ₩833,145 | ₩852,006 | ₩820,882 | ₩842,816 | +1.16% | 130.4만 |
|---|
| 2026.04.27 | ₩841,560 | ₩855,733 | ₩824,435 | ₩851,285 | +1.16% | 101.3만 |
|---|
| 2026.04.24 | ₩852,247 | ₩853,449 | ₩830,740 | ₩834,668 | -2.06% | 74.2만 |
|---|
| 2026.04.23 | ₩826,078 | ₩852,808 | ₩826,078 | ₩846,155 | +2.43% | 99.2만 |
|---|
| 2026.04.22 | ₩818,758 | ₩829,952 | ₩814,844 | ₩819,894 | +0.14% | 93.1만 |
|---|
| 2026.04.21 | ₩814,403 | ₩817,035 | ₩804,158 | ₩809,354 | -0.62% | 55만 |
|---|
| 2026.04.20 | ₩806,696 | ₩811,184 | ₩800,150 | ₩808,125 | +0.18% | 61.7만 |
|---|
| 2026.04.17 | ₩784,975 | ₩806,014 | ₩780,888 | ₩803,997 | +2.42% | 117.7만 |
|---|
| 2026.04.16 | ₩779,539 | ₩790,746 | ₩774,943 | ₩784,681 | +0.66% | 75.4만 |
|---|
| 2026.04.15 | ₩783,292 | ₩793,097 | ₩776,293 | ₩790,559 | +0.93% | 97만 |
|---|
| 2026.04.14 | ₩798,293 | ₩800,150 | ₩780,607 | ₩794,005 | -0.54% | 78.4만 |
|---|
| 2026.04.13 | ₩781,930 | ₩796,704 | ₩777,775 | ₩795,929 | +1.79% | 102.2만 |
|---|
| 2026.04.10 | ₩776,774 | ₩788,796 | ₩770,094 | ₩781,930 | +0.66% | 61.1만 |
|---|
| 2026.04.09 | ₩769,427 | ₩791,574 | ₩769,427 | ₩777,522 | +1.05% | 93.5만 |
|---|
| 2026.04.08 | ₩765,780 | ₩777,762 | ₩757,578 | ₩769,747 | +0.52% | 101.3만 |
|---|
| 2026.04.07 | ₩734,816 | ₩745,916 | ₩732,278 | ₩742,136 | +1.00% | 52.3만 |
|---|
| 2026.04.06 | ₩746,130 | ₩752,488 | ₩734,696 | ₩740,546 | -0.75% | 61.8만 |
|---|
| 2026.04.02 | ₩732,064 | ₩768,077 | ₩730,688 | ₩748,895 | +2.30% | 94.7만 |
|---|
| 2026.04.01 | ₩742,563 | ₩760,437 | ₩740,119 | ₩748,214 | +0.76% | 116.3만 |
|---|
| 2026.03.31 | ₩717,076 | ₩741,869 | ₩697,333 | ₩733,386 | +2.27% | 138.7만 |
|---|
| 2026.03.30 | ₩745,248 | ₩745,248 | ₩704,279 | ₩713,029 | -4.32% | 155.9만 |
|---|
| 2026.03.27 | ₩732,959 | ₩753,557 | ₩732,652 | ₩734,669 | +0.23% | 120.4만 |
|---|
| 2026.03.26 | ₩752,355 | ₩757,805 | ₩727,829 | ₩728,871 | -3.12% | 126.6만 |
|---|
| 2026.03.25 | ₩774,770 | ₩778,083 | ₩765,152 | ₩766,087 | -1.12% | 97.9만 |
|---|
| 2026.03.24 | ₩753,090 | ₩777,361 | ₩746,745 | ₩772,686 | +2.60% | 145.1만 |
|---|
| 2026.03.23 | ₩747,626 | ₩777,441 | ₩745,916 | ₩758,005 | +1.39% | 121.7만 |
|---|
| 2026.03.20 | ₩771,551 | ₩778,083 | ₩736,098 | ₩741,896 | -3.84% | 169만 |
|---|
| 2026.03.19 | ₩750,458 | ₩775,945 | ₩746,157 | ₩772,031 | +2.87% | 85.4만 |
|---|
| 2026.03.18 | ₩770,362 | ₩779,752 | ₩762,240 | ₩764,083 | -0.81% | 69.3만 |
|---|
| 2026.03.17 | ₩763,429 | ₩772,633 | ₩746,010 | ₩763,602 | +0.02% | 79.6만 |
|---|
| 2026.03.16 | ₩757,885 | ₩770,148 | ₩754,986 | ₩766,782 | +1.17% | 142.1만 |
|---|
| 2026.03.13 | ₩764,564 | ₩767,263 | ₩742,710 | ₩746,745 | -2.33% | 201.6만 |
|---|
| 2026.03.12 | ₩751,353 | ₩770,054 | ₩747,893 | ₩757,284 | +0.79% | 95.2만 |
|---|
| 2026.03.11 | ₩749,670 | ₩769,039 | ₩746,598 | ₩758,353 | +1.16% | 93.9만 |
|---|
| 2026.03.10 | ₩760,049 | ₩770,575 | ₩749,950 | ₩753,464 | -0.87% | 115.1만 |
|---|
| 2026.03.09 | ₩709,596 | ₩759,956 | ₩709,596 | ₩758,793 | +6.93% | 161.2만 |
|---|
| 2026.03.06 | ₩713,710 | ₩738,983 | ₩710,651 | ₩721,591 | +1.10% | 110.5만 |
|---|
| 2026.03.05 | ₩749,483 | ₩758,860 | ₩713,803 | ₩733,654 | -2.11% | 116.9만 |
|---|
| 2026.03.04 | ₩762,935 | ₩765,419 | ₩748,882 | ₩759,248 | -0.48% | 105.6만 |
|---|
| 2026.03.03 | ₩745,649 | ₩760,450 | ₩730,688 | ₩756,068 | +1.40% | 100.9만 |
|---|
| 2026.03.02 | ₩743,699 | ₩766,715 | ₩743,699 | ₩764,965 | +2.86% | 80.8만 |
|---|
| 2026.02.27 | ₩746,424 | ₩761,078 | ₩736,031 | ₩752,168 | +0.77% | 153.7만 |
|---|
| 2026.02.26 | ₩755,454 | ₩755,855 | ₩725,652 | ₩754,799 | -0.09% | 108.3만 |
|---|
| 2026.02.25 | ₩766,675 | ₩766,675 | ₩751,500 | ₩751,754 | -1.95% | 94.2만 |
|---|
| 2026.02.24 | ₩735,871 | ₩762,641 | ₩718,786 | ₩759,021 | +3.15% | 129.1만 |
|---|
| 2026.02.23 | ₩737,367 | ₩751,233 | ₩725,933 | ₩733,507 | -0.52% | 107.5만 |
|---|
| 2026.02.20 | ₩740,520 | ₩755,975 | ₩732,318 | ₩738,249 | -0.31% | 106.1만 |
|---|
| 2026.02.19 | ₩727,843 | ₩740,894 | ₩704,039 | ₩740,039 | +1.68% | 170.1만 |
|---|
| 2026.02.18 | ₩704,960 | ₩715,527 | ₩692,911 | ₩693,699 | -1.60% | 144만 |
|---|
| 2026.02.17 | ₩694,621 | ₩714,365 | ₩692,778 | ₩701,474 | +0.99% | 93.1만 |
|---|
| 2026.02.13 | ₩690,707 | ₩706,643 | ₩678,738 | ₩700,071 | +1.36% | 86.5만 |
|---|
| 2026.02.12 | ₩707,979 | ₩725,719 | ₩684,456 | ₩689,118 | -2.66% | 151.8만 |
|---|
| 2026.02.11 | ₩695,944 | ₩713,990 | ₩684,082 | ₩699,911 | +0.57% | 105.6만 |
|---|
| 2026.02.10 | ₩688,062 | ₩691,268 | ₩678,151 | ₩682,118 | -0.86% | 80.6만 |
|---|
| 2026.02.09 | ₩679,219 | ₩695,182 | ₩672,180 | ₩687,354 | +1.20% | 108.5만 |
|---|
| 2026.02.06 | ₩653,639 | ₩679,193 | ₩644,542 | ₩678,738 | +3.84% | 151.7만 |
|---|
| 2026.02.05 | ₩610,612 | ₩640,748 | ₩609,463 | ₩638,143 | +4.51% | 111.2만 |
|---|
| 2026.02.04 | ₩654,560 | ₩658,287 | ₩602,677 | ₩620,577 | -5.19% | 148.3만 |
|---|
| 2026.02.03 | ₩641,723 | ₩655,175 | ₩633,454 | ₩652,677 | +1.71% | 124.3만 |
|---|
| 2026.02.02 | ₩631,357 | ₩638,584 | ₩622,113 | ₩638,210 | +1.09% | 123.3만 |
|---|
| 2026.01.30 | ₩634,510 | ₩645,784 | ₩630,102 | ₩634,016 | -0.08% | 183.8만 |
|---|
| 2026.01.29 | ₩642,899 | ₩653,291 | ₩632,600 | ₩645,771 | +0.45% | 103.6만 |
|---|
| 2026.01.28 | ₩642,525 | ₩650,539 | ₩630,716 | ₩642,899 | +0.06% | 97.6만 |
|---|
| 2026.01.27 | ₩633,388 | ₩646,198 | ₩623,823 | ₩640,214 | +1.08% | 82.1만 |
|---|
| 2026.01.26 | ₩628,565 | ₩639,693 | ₩624,224 | ₩628,859 | +0.05% | 54.8만 |
|---|
| 2026.01.23 | ₩628,098 | ₩629,153 | ₩617,158 | ₩626,174 | -0.31% | 76.2만 |
|---|
| 2026.01.22 | ₩639,920 | ₩645,584 | ₩613,711 | ₩626,201 | -2.14% | 97.9만 |
|---|
| 2026.01.21 | ₩625,627 | ₩638,464 | ₩614,499 | ₩632,159 | +1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩615,889 | ₩627,483 | ₩612,976 | ₩619,135 | +0.53% | 91만 |
|---|
| 2026.01.16 | ₩614,673 | ₩642,431 | ₩608,742 | ₩623,489 | +1.43% | 221.7만 |
|---|
| 2026.01.15 | ₩595,517 | ₩606,605 | ₩593,527 | ₩597,962 | +0.41% | 78.5만 |
|---|
| 2026.01.14 | ₩591,884 | ₩596,960 | ₩569,843 | ₩583,842 | -1.36% | 92.6만 |
|---|
| 2026.01.13 | ₩580,797 | ₩595,277 | ₩579,100 | ₩593,367 | +2.16% | 84.2만 |
|---|
| 2026.01.12 | ₩562,483 | ₩581,518 | ₩559,584 | ₩577,952 | +2.75% | 74.7만 |
|---|
| 2026.01.09 | ₩564,313 | ₩565,996 | ₩557,166 | ₩564,473 | +0.03% | 102.9만 |
|---|
| 2026.01.08 | ₩584,791 | ₩585,018 | ₩545,491 | ₩551,917 | -5.62% | 137.7만 |
|---|
| 2026.01.07 | ₩587,756 | ₩590,428 | ₩578,993 | ₩583,602 | -0.71% | 71.6만 |
|---|
| 2026.01.06 | ₩579,581 | ₩587,756 | ₩558,703 | ₩585,379 | +1.00% | 80.7만 |
|---|
| 2026.01.05 | ₩594,035 | ₩604,107 | ₩581,077 | ₩582,173 | -2.00% | 118.5만 |
|---|
| 2026.01.02 | ₩567,652 | ₩590,388 | ₩567,652 | ₩587,329 | +3.47% | 88.7만 |
|---|
| 2025.12.31 | ₩572,595 | ₩573,290 | ₩563,097 | ₩563,792 | -1.54% | 52.1만 |
|---|
| 2025.12.30 | ₩575,387 | ₩577,671 | ₩571,433 | ₩572,809 | -0.45% | 46.5만 |
|---|
| 2025.12.29 | ₩575,120 | ₩582,346 | ₩574,519 | ₩575,774 | +0.11% | 50.3만 |
|---|
| 2025.12.26 | ₩578,406 | ₩579,180 | ₩573,971 | ₩577,965 | -0.08% | 27.9만 |
|---|
| 2025.12.24 | ₩580,717 | ₩580,810 | ₩575,240 | ₩579,180 | -0.26% | 30.6만 |
|---|
| 2025.12.23 | ₩576,990 | ₩584,297 | ₩575,734 | ₩581,345 | +0.75% | 56.3만 |
|---|
| 2025.12.22 | ₩578,553 | ₩581,612 | ₩572,408 | ₩578,446 | -0.02% | 77.3만 |
|---|
| 2025.12.19 | ₩563,992 | ₩577,057 | ₩562,977 | ₩569,937 | +1.05% | 160.3만 |
|---|
| 2025.12.18 | ₩570,391 | ₩571,005 | ₩559,744 | ₩562,790 | -1.33% | 109.9만 |
|---|
| 2025.12.17 | ₩583,054 | ₩589,640 | ₩551,142 | ₩553,359 | -5.09% | 155.7만 |
|---|
| 2025.12.16 | ₩581,558 | ₩588,371 | ₩575,480 | ₩585,739 | +0.72% | 98.8만 |
|---|
| 2025.12.15 | ₩583,135 | ₩592,899 | ₩578,806 | ₩582,239 | -0.15% | 156.4만 |
|---|
| 2025.12.12 | ₩620,951 | ₩621,806 | ₩576,482 | ₩585,232 | -5.75% | 149.7만 |
|---|
| 2025.12.11 | ₩614,473 | ₩624,972 | ₩601,462 | ₩623,703 | +1.50% | 71.7만 |
|---|
| 2025.12.10 | ₩614,700 | ₩627,189 | ₩603,986 | ₩617,425 | +0.44% | 105.8만 |
|---|
| 2025.12.09 | ₩615,141 | ₩621,753 | ₩611,053 | ₩611,748 | -0.55% | 74.5만 |
|---|
| 2025.12.08 | ₩629,313 | ₩633,161 | ₩614,927 | ₩618,600 | -1.70% | 83.6만 |
|---|
| 2025.12.05 | ₩620,938 | ₩621,713 | ₩609,877 | ₩615,328 | -0.90% | 72.9만 |
|---|
| 2025.12.04 | ₩607,339 | ₩623,943 | ₩601,115 | ₩620,938 | +2.24% | 94.3만 |
|---|
| 2025.12.03 | ₩607,152 | ₩612,269 | ₩588,959 | ₩609,156 | +0.33% | 73.5만 |
|---|
| 2025.12.02 | ₩611,828 | ₩613,137 | ₩598,363 | ₩607,420 | -0.72% | 83.2만 |
|---|
| 2025.12.01 | ₩610,866 | ₩614,192 | ₩600,126 | ₩604,093 | -1.11% | 84.3만 |
|---|
| 2025.11.28 | ₩619,108 | ₩622,821 | ₩612,602 | ₩620,991 | +0.30% | 41만 |
|---|
| 2025.11.26 | ₩604,708 | ₩617,238 | ₩603,840 | ₩615,047 | +1.71% | 100.9만 |
|---|
| 2025.11.25 | ₩592,218 | ₩601,609 | ₩567,719 | ₩601,302 | +1.53% | 105.5만 |
|---|
| 2025.11.24 | ₩579,074 | ₩598,536 | ₩575,707 | ₩591,283 | +2.11% | 178.2만 |
|---|
| 2025.11.21 | ₩571,339 | ₩576,135 | ₩551,690 | ₩574,599 | +0.57% | 140.1만 |
|---|
| 2025.11.20 | ₩610,332 | ₩619,028 | ₩570,311 | ₩574,104 | -5.94% | 114.7만 |
|---|
| 2025.11.19 | ₩590,495 | ₩600,874 | ₩586,781 | ₩595,063 | +0.77% | 127.6만 |
|---|
| 2025.11.18 | ₩563,712 | ₩592,058 | ₩561,040 | ₩586,808 | +4.10% | 166.3만 |
|---|
| 2025.11.17 | ₩572,742 | ₩580,677 | ₩563,578 | ₩570,217 | -0.44% | 109.9만 |
|---|
| 2025.11.14 | ₩558,369 | ₩584,203 | ₩554,802 | ₩573,463 | +2.70% | 125.4만 |
|---|
| 2025.11.13 | ₩598,443 | ₩600,326 | ₩567,372 | ₩570,297 | -4.70% | 127.7만 |
|---|
| 2025.11.12 | ₩602,664 | ₩609,690 | ₩598,884 | ₩600,340 | -0.39% | 70.6만 |
|---|
| 2025.11.11 | ₩596,827 | ₩604,534 | ₩588,585 | ₩599,658 | +0.47% | 72.8만 |
|---|
| 2025.11.10 | ₩607,887 | ₩610,278 | ₩587,302 | ₩601,622 | -1.03% | 70.1만 |
|---|
| 2025.11.07 | ₩582,480 | ₩596,653 | ₩574,545 | ₩594,449 | +2.05% | 81.8만 |
|---|
| 2025.11.06 | ₩605,616 | ₩611,160 | ₩589,440 | ₩591,630 | -2.31% | 96.3만 |
|---|
| 2025.11.05 | ₩591,029 | ₩613,310 | ₩590,428 | ₩605,723 | +2.49% | 98.4만 |
|---|
| 2025.11.04 | ₩590,308 | ₩594,649 | ₩579,287 | ₩585,966 | -0.74% | 84만 |
|---|
| 2025.11.03 | ₩603,172 | ₩609,744 | ₩599,512 | ₩602,210 | -0.16% | 80.4만 |
|---|
| 2025.10.31 | ₩608,435 | ₩627,069 | ₩598,443 | ₩599,952 | -1.39% | 193.5만 |
|---|
| 2025.10.30 | ₩588,304 | ₩615,621 | ₩586,394 | ₩606,231 | +3.05% | 176.6만 |
|---|
| 2025.10.29 | ₩590,228 | ₩613,618 | ₩590,188 | ₩599,365 | +1.55% | 188.7만 |
|---|
| 2025.10.28 | ₩591,457 | ₩592,178 | ₩579,581 | ₩587,182 | -0.72% | 81.3만 |
|---|
| 2025.10.27 | ₩593,621 | ₩596,680 | ₩584,938 | ₩590,188 | -0.58% | 82.5만 |
|---|
| 2025.10.24 | ₩586,153 | ₩597,334 | ₩585,419 | ₩588,999 | +0.49% | 89.3만 |
|---|
| 2025.10.23 | ₩551,690 | ₩575,093 | ₩551,690 | ₩570,872 | +3.48% | 86.8만 |
|---|
| 2025.10.22 | ₩590,174 | ₩592,766 | ₩540,349 | ₩550,634 | -6.70% | 173.2만 |
|---|
| 2025.10.21 | ₩584,444 | ₩589,226 | ₩565,448 | ₩584,323 | -0.02% | 92.7만 |
|---|
| 2025.10.20 | ₩583,963 | ₩593,180 | ₩583,963 | ₩588,745 | +0.82% | 70.1만 |
|---|
| 2025.10.17 | ₩582,333 | ₩588,665 | ₩574,398 | ₩579,541 | -0.48% | 71.4만 |
|---|
| 2025.10.16 | ₩588,304 | ₩596,573 | ₩580,035 | ₩584,444 | -0.66% | 93.9만 |
|---|
| 2025.10.15 | ₩583,749 | ₩590,855 | ₩577,070 | ₩583,655 | -0.02% | 78.1만 |
|---|
| 2025.10.14 | ₩566,130 | ₩586,327 | ₩561,788 | ₩576,536 | +1.84% | 89.8만 |
|---|
| 2025.10.13 | ₩569,282 | ₩581,011 | ₩567,719 | ₩575,707 | +1.13% | 78.2만 |
|---|
| 2025.10.10 | ₩578,072 | ₩583,842 | ₩556,378 | ₩557,848 | -3.50% | 224.6만 |
|---|