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 | ₩925,617 | ₩944,326 | ₩909,313 | ₩943,404 | +1.92% | 68.6만 |
| 2026.10.08 | ₩924,641 | ₩931,216 | ₩895,107 | ₩915,861 | -0.95% | 98만 |
| 2026.10.07 | ₩944,152 | ₩950,139 | ₩914,578 | ₩936,896 | -0.77% | 105.8만 |
| 2026.10.06 | ₩921,969 | ₩965,147 | ₩916,690 | ₩961,606 | +4.30% | 113.2만 |
| 2026.10.05 | ₩904,395 | ₩925,978 | ₩894,466 | ₩913,309 | +0.99% | 93.5만 |
| 2026.10.02 | ₩894,894 | ₩913,643 | ₩892,795 | ₩904,141 | +1.03% | 86.8만 |
| 2026.10.01 | ₩858,357 | ₩887,837 | ₩853,559 | ₩885,485 | +3.16% | 90.4만 |
| 2026.09.30 | ₩872,242 | ₩875,195 | ₩852,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩858,638 |
| -1.56% |
| 91.7만 |
| 2026.09.29 | ₩868,687 | ₩881,810 | ₩861,324 | ₩871,039 | +0.27% | 75.5만 |
|---|
| 2026.09.28 | ₩862,246 | ₩877,347 | ₩849,123 | ₩861,110 | -0.13% | 84.6만 |
|---|
| 2026.09.25 | ₩864,745 | ₩875,115 | ₩859,292 | ₩867,484 | +0.32% | 65.4만 |
|---|
| 2026.09.24 | ₩842,588 | ₩869,569 | ₩837,122 | ₩859,961 | +2.06% | 93.8만 |
|---|
| 2026.09.23 | ₩859,880 | ₩862,647 | ₩842,988 | ₩848,468 | -1.33% | 79.5만 |
|---|
| 2026.09.22 | ₩855,283 | ₩868,647 | ₩849,510 | ₩858,798 | +0.41% | 86.4만 |
|---|
| 2026.09.21 | ₩859,827 | ₩867,017 | ₩841,786 | ₩858,771 | -0.12% | 75.4만 |
|---|
| 2026.09.18 | ₩825,402 | ₩852,570 | ₩825,402 | ₩850,887 | +3.09% | 131.4만 |
|---|
| 2026.09.17 | ₩852,089 | ₩852,089 | ₩811,784 | ₩823,932 | -3.30% | 72.6만 |
|---|
| 2026.09.16 | ₩835,999 | ₩839,607 | ₩818,012 | ₩827,593 | -1.01% | 74.5만 |
|---|
| 2026.09.15 | ₩833,527 | ₩837,242 | ₩814,564 | ₩819,669 | -1.66% | 76.1만 |
|---|
| 2026.09.14 | ₩818,573 | ₩841,345 | ₩815,192 | ₩831,255 | +1.55% | 114.7만 |
|---|
| 2026.09.11 | ₩838,204 | ₩873,819 | ₩834,356 | ₩869,422 | +3.72% | 94.1만 |
|---|
| 2026.09.10 | ₩828,863 | ₩842,668 | ₩822,502 | ₩826,858 | -0.24% | 55.3만 |
|---|
| 2026.09.09 | ₩855,243 | ₩867,311 | ₩837,763 | ₩837,884 | -2.03% | 53만 |
|---|
| 2026.09.08 | ₩844,311 | ₩867,017 | ₩839,247 | ₩854,014 | +1.15% | 83.2만 |
|---|
| 2026.09.04 | ₩836,307 | ₩846,998 | ₩827,192 | ₩834,449 | -0.22% | 65.4만 |
|---|
| 2026.09.03 | ₩817,196 | ₩837,843 | ₩803,458 | ₩828,636 | +1.40% | 87.1만 |
|---|
| 2026.09.02 | ₩813,989 | ₩818,092 | ₩798,995 | ₩816,234 | +0.28% | 80.7만 |
|---|
| 2026.09.01 | ₩808,938 | ₩818,118 | ₩793,409 | ₩817,049 | +1.00% | 98.9만 |
|---|
| 2026.08.31 | ₩804,140 | ₩813,682 | ₩802,964 | ₩811,303 | +0.89% | 138.8만 |
|---|
| 2026.08.28 | ₩827,821 | ₩832,030 | ₩803,792 | ₩805,436 | -2.70% | 88.3만 |
|---|
| 2026.08.27 | ₩843,256 | ₩846,597 | ₩825,001 | ₩831,001 | -1.45% | 95.8만 |
|---|
| 2026.08.26 | ₩819,188 | ₩828,810 | ₩807,387 | ₩824,186 | +0.61% | 116.3만 |
|---|
| 2026.08.25 | ₩845,862 | ₩847,399 | ₩802,336 | ₩806,880 | -4.61% | 130.2만 |
|---|
| 2026.08.24 | ₩851,728 | ₩851,728 | ₩815,192 | ₩824,252 | -3.23% | 160만 |
|---|
| 2026.08.21 | ₩888,425 | ₩891,379 | ₩849,363 | ₩854,401 | -3.83% | 121.6만 |
|---|
| 2026.08.20 | ₩898,475 | ₩907,683 | ₩882,813 | ₩885,312 | -1.47% | 117.8만 |
|---|
| 2026.08.19 | ₩935,466 | ₩943,578 | ₩880,514 | ₩905,277 | -3.23% | 113.1만 |
|---|
| 2026.08.18 | ₩946,772 | ₩951,503 | ₩919,937 | ₩930,321 | -1.74% | 153.6만 |
|---|
| 2026.08.17 | ₩928,784 | ₩968,608 | ₩922,784 | ₩965,281 | +3.93% | 143.5만 |
|---|
| 2026.08.14 | ₩899,384 | ₩924,895 | ₩898,168 | ₩916,463 | +1.90% | 69.4만 |
|---|
| 2026.08.13 | ₩909,032 | ₩915,247 | ₩897,566 | ₩899,090 | -1.09% | 80.4만 |
|---|
| 2026.08.12 | ₩927,448 | ₩929,466 | ₩905,317 | ₩906,092 | -2.30% | 102.3만 |
|---|
| 2026.08.11 | ₩895,375 | ₩908,738 | ₩886,955 | ₩896,150 | +0.09% | 93.9만 |
|---|
| 2026.08.10 | ₩908,765 | ₩912,079 | ₩880,140 | ₩883,160 | -2.82% | 71.2만 |
|---|
| 2026.08.07 | ₩912,748 | ₩920,605 | ₩878,616 | ₩897,860 | -1.63% | 75만 |
|---|
| 2026.08.06 | ₩909,006 | ₩925,537 | ₩889,361 | ₩892,488 | -1.82% | 82.7만 |
|---|
| 2026.08.05 | ₩928,276 | ₩941,974 | ₩910,529 | ₩912,734 | -1.67% | 79.3만 |
|---|
| 2026.08.04 | ₩932,018 | ₩946,237 | ₩908,297 | ₩926,111 | -0.63% | 139.4만 |
|---|
| 2026.08.03 | ₩880,821 | ₩912,226 | ₩874,340 | ₩909,006 | +3.20% | 110.5만 |
|---|
| 2026.07.31 | ₩907,589 | ₩918,334 | ₩884,443 | ₩891,847 | -1.73% | 195.9만 |
|---|
| 2026.07.30 | ₩864,638 | ₩908,471 | ₩847,946 | ₩879,311 | +1.70% | 301.4만 |
|---|
| 2026.07.29 | ₩778,749 | ₩790,589 | ₩740,515 | ₩749,896 | -3.70% | 204.5만 |
|---|
| 2026.07.28 | ₩806,612 | ₩806,612 | ₩762,712 | ₩786,273 | -2.52% | 142.9만 |
|---|
| 2026.07.27 | ₩837,149 | ₩851,622 | ₩806,171 | ₩828,930 | -0.98% | 97.4만 |
|---|
| 2026.07.24 | ₩869,168 | ₩875,449 | ₩835,679 | ₩836,360 | -3.77% | 77.7만 |
|---|
| 2026.07.23 | ₩858,063 | ₩880,862 | ₩858,063 | ₩873,725 | +1.83% | 92.1만 |
|---|
| 2026.07.22 | ₩841,171 | ₩863,956 | ₩834,716 | ₩859,479 | +2.18% | 57.9만 |
|---|
| 2026.07.21 | ₩853,252 | ₩864,638 | ₩845,341 | ₩854,214 | +0.11% | 73.4만 |
|---|
| 2026.07.20 | ₩847,519 | ₩861,912 | ₩842,053 | ₩845,341 | -0.26% | 80.2만 |
|---|
| 2026.07.17 | ₩824,399 | ₩852,597 | ₩813,561 | ₩839,955 | +1.89% | 122.5만 |
|---|
| 2026.07.16 | ₩846,851 | ₩856,606 | ₩835,531 | ₩843,283 | -0.42% | 114.6만 |
|---|
| 2026.07.15 | ₩887,396 | ₩890,751 | ₩847,452 | ₩867,097 | -2.29% | 86.9만 |
|---|
| 2026.07.14 | ₩887,223 | ₩888,733 | ₩870,545 | ₩883,267 | -0.45% | 87.4만 |
|---|
| 2026.07.13 | ₩867,979 | ₩876,679 | ₩858,624 | ₩864,237 | -0.43% | 75.7만 |
|---|
| 2026.07.10 | ₩884,684 | ₩888,626 | ₩870,157 | ₩880,086 | -0.52% | 84.7만 |
|---|
| 2026.07.09 | ₩917,184 | ₩922,102 | ₩889,040 | ₩892,929 | -2.64% | 87.5만 |
|---|
| 2026.07.08 | ₩872,656 | ₩896,297 | ₩868,647 | ₩890,470 | +2.04% | 104.4만 |
|---|
| 2026.07.07 | ₩882,759 | ₩884,349 | ₩857,836 | ₩877,721 | -0.57% | 118.8만 |
|---|
| 2026.07.06 | ₩902,110 | ₩924,454 | ₩893,571 | ₩900,774 | -0.15% | 112.3만 |
|---|
| 2026.07.02 | ₩926,205 | ₩931,550 | ₩868,874 | ₩893,116 | -3.57% | 127.4만 |
|---|
| 2026.07.01 | ₩947,587 | ₩947,587 | ₩918,922 | ₩923,973 | -2.49% | 124만 |
|---|
| 2026.06.30 | ₩954,082 | ₩964,024 | ₩939,930 | ₩962,247 | +0.86% | 101.5만 |
|---|
| 2026.06.29 | ₩922,102 | ₩957,971 | ₩912,761 | ₩954,777 | +3.54% | 142.3만 |
|---|
| 2026.06.26 | ₩943,484 | ₩946,638 | ₩912,748 | ₩919,256 | -2.57% | 630.9만 |
|---|
| 2026.06.25 | ₩949,498 | ₩961,566 | ₩923,158 | ₩960,309 | +1.14% | 152.4만 |
|---|
| 2026.06.24 | ₩943,217 | ₩950,607 | ₩918,895 | ₩937,978 | -0.56% | 94.3만 |
|---|
| 2026.06.23 | ₩948,496 | ₩963,049 | ₩925,684 | ₩938,526 | -1.05% | 169.3만 |
|---|
| 2026.06.22 | ₩951,503 | ₩992,569 | ₩947,560 | ₩989,108 | +3.95% | 125.4만 |
|---|
| 2026.06.18 | ₩964,933 | ₩975,330 | ₩932,833 | ₩938,473 | -2.74% | 262.1만 |
|---|
| 2026.06.17 | ₩967,018 | ₩969,757 | ₩946,170 | ₩955,311 | -1.21% | 112.2만 |
|---|
| 2026.06.16 | ₩970,212 | ₩986,248 | ₩960,697 | ₩961,245 | -0.92% | 84.1만 |
|---|
| 2026.06.15 | ₩967,579 | ₩982,680 | ₩954,803 | ₩968,007 | +0.04% | 109.6만 |
|---|
| 2026.06.12 | ₩919,456 | ₩948,830 | ₩914,084 | ₩945,810 | +2.87% | 103만 |
|---|
| 2026.06.11 | ₩882,238 | ₩914,458 | ₩876,946 | ₩913,135 | +3.50% | 94만 |
|---|
| 2026.06.10 | ₩915,006 | ₩921,808 | ₩858,103 | ₩869,876 | -4.93% | 148.4만 |
|---|
| 2026.06.09 | ₩941,253 | ₩956,741 | ₩891,553 | ₩924,708 | -1.76% | 121만 |
|---|
| 2026.06.08 | ₩940,170 | ₩940,170 | ₩913,389 | ₩927,194 | -1.38% | 85.2만 |
|---|
| 2026.06.05 | ₩943,404 | ₩954,282 | ₩922,169 | ₩928,931 | -1.53% | 106.4만 |
|---|
| 2026.06.04 | ₩936,802 | ₩965,535 | ₩926,780 | ₩961,084 | +2.59% | 101.7만 |
|---|
| 2026.06.03 | ₩944,219 | ₩975,611 | ₩934,811 | ₩956,407 | +1.29% | 93.8만 |
|---|
| 2026.06.02 | ₩923,612 | ₩947,052 | ₩923,586 | ₩943,564 | +2.16% | 105.4만 |
|---|
| 2026.06.01 | ₩938,139 | ₩947,493 | ₩913,095 | ₩918,734 | -2.07% | 119.3만 |
|---|
| 2026.05.29 | ₩973,660 | ₩981,077 | ₩943,150 | ₩951,142 | -2.31% | 222.4만 |
|---|
| 2026.05.28 | ₩985,901 | ₩988,654 | ₩960,456 | ₩975,691 | -1.04% | 72만 |
|---|
| 2026.05.27 | ₩998,276 | ₩998,276 | ₩967,325 | ₩980,395 | -1.79% | 70.8만 |
|---|
| 2026.05.26 | ₩976,480 | ₩1,000,534 | ₩974,047 | ₩991,834 | +1.57% | 88.2만 |
|---|
| 2026.05.22 | ₩972,537 | ₩977,027 | ₩950,153 | ₩966,791 | -0.59% | 77.5만 |
|---|
| 2026.05.21 | ₩954,616 | ₩967,499 | ₩942,161 | ₩958,064 | +0.36% | 93.8만 |
|---|
| 2026.05.20 | ₩974,462 | ₩975,170 | ₩943,752 | ₩948,736 | -2.64% | 131.5만 |
|---|
| 2026.05.19 | ₩943,965 | ₩970,158 | ₩923,158 | ₩954,349 | +1.10% | 165.3만 |
|---|
| 2026.05.18 | ₩1,026,447 | ₩1,026,447 | ₩964,706 | ₩966,243 | -5.87% | 176.8만 |
|---|
| 2026.05.15 | ₩1,018,014 | ₩1,037,699 | ₩997,247 | ₩1,028,999 | +1.08% | 101.3만 |
|---|
| 2026.05.14 | ₩1,035,695 | ₩1,045,958 | ₩1,026,527 | ₩1,042,483 | +0.66% | 82.8만 |
|---|
| 2026.05.13 | ₩1,044,194 | ₩1,044,408 | ₩1,006,642 | ₩1,033,984 | -0.98% | 114.7만 |
|---|
| 2026.05.12 | ₩1,025,511 | ₩1,030,590 | ₩993,879 | ₩1,023,413 | -0.20% | 134.4만 |
|---|
| 2026.05.11 | ₩1,001,510 | ₩1,044,688 | ₩995,603 | ₩1,044,221 | +4.26% | 141.2만 |
|---|
| 2026.05.08 | ₩1,017,881 | ₩1,018,616 | ₩994,280 | ₩995,603 | -2.19% | 124.2만 |
|---|
| 2026.05.07 | ₩1,043,218 | ₩1,043,218 | ₩992,129 | ₩1,003,261 | -3.83% | 198만 |
|---|
| 2026.05.06 | ₩1,034,171 | ₩1,054,070 | ₩1,013,257 | ₩1,049,379 | +1.47% | 121.3만 |
|---|
| 2026.05.05 | ₩1,032,487 | ₩1,039,490 | ₩1,010,824 | ₩1,031,164 | -0.13% | 128.4만 |
|---|
| 2026.05.04 | ₩1,001,750 | ₩1,019,805 | ₩987,986 | ₩1,012,094 | +1.03% | 131.6만 |
|---|
| 2026.05.01 | ₩984,311 | ₩992,035 | ₩958,452 | ₩991,875 | +0.77% | 132.8만 |
|---|
| 2026.04.30 | ₩934,945 | ₩974,021 | ₩924,615 | ₩972,577 | +4.03% | 242.7만 |
|---|
| 2026.04.29 | ₩845,167 | ₩851,274 | ₩835,531 | ₩840,048 | -0.61% | 132.9만 |
|---|
| 2026.04.28 | ₩833,500 | ₩852,370 | ₩821,232 | ₩843,176 | +1.16% | 130.4만 |
|---|
| 2026.04.27 | ₩841,919 | ₩856,098 | ₩824,787 | ₩851,648 | +1.16% | 101.3만 |
|---|
| 2026.04.24 | ₩852,610 | ₩853,813 | ₩831,095 | ₩835,024 | -2.06% | 74.2만 |
|---|
| 2026.04.23 | ₩826,431 | ₩853,172 | ₩826,431 | ₩846,517 | +2.43% | 99.2만 |
|---|
| 2026.04.22 | ₩819,107 | ₩830,306 | ₩815,192 | ₩820,243 | +0.14% | 93.1만 |
|---|
| 2026.04.21 | ₩814,751 | ₩817,383 | ₩804,501 | ₩809,699 | -0.62% | 55만 |
|---|
| 2026.04.20 | ₩807,040 | ₩811,530 | ₩800,492 | ₩808,470 | +0.18% | 61.7만 |
|---|
| 2026.04.17 | ₩785,310 | ₩806,358 | ₩781,221 | ₩804,340 | +2.42% | 117.7만 |
|---|
| 2026.04.16 | ₩779,871 | ₩791,084 | ₩775,274 | ₩785,016 | +0.66% | 75.4만 |
|---|
| 2026.04.15 | ₩783,627 | ₩793,435 | ₩776,624 | ₩790,896 | +0.93% | 97만 |
|---|
| 2026.04.14 | ₩798,634 | ₩800,492 | ₩780,940 | ₩794,344 | -0.54% | 78.4만 |
|---|
| 2026.04.13 | ₩782,263 | ₩797,044 | ₩778,107 | ₩796,269 | +1.79% | 102.2만 |
|---|
| 2026.04.10 | ₩777,105 | ₩789,132 | ₩770,423 | ₩782,263 | +0.66% | 61.1만 |
|---|
| 2026.04.09 | ₩769,755 | ₩791,912 | ₩769,755 | ₩777,853 | +1.05% | 93.5만 |
|---|
| 2026.04.08 | ₩766,107 | ₩778,094 | ₩757,901 | ₩770,076 | +0.52% | 101.3만 |
|---|
| 2026.04.07 | ₩735,129 | ₩746,235 | ₩732,590 | ₩742,453 | +1.00% | 52.3만 |
|---|
| 2026.04.06 | ₩746,448 | ₩752,810 | ₩735,009 | ₩740,862 | -0.75% | 61.8만 |
|---|
| 2026.04.02 | ₩732,376 | ₩768,405 | ₩731,000 | ₩749,215 | +2.30% | 94.7만 |
|---|
| 2026.04.01 | ₩742,880 | ₩760,761 | ₩740,435 | ₩748,533 | +0.76% | 116.3만 |
|---|
| 2026.03.31 | ₩717,382 | ₩742,185 | ₩697,630 | ₩733,699 | +2.27% | 138.7만 |
|---|
| 2026.03.30 | ₩745,566 | ₩745,566 | ₩704,580 | ₩713,333 | -4.32% | 155.9만 |
|---|
| 2026.03.27 | ₩733,272 | ₩753,879 | ₩732,964 | ₩734,982 | +0.23% | 120.4만 |
|---|
| 2026.03.26 | ₩752,676 | ₩758,128 | ₩728,140 | ₩729,182 | -3.12% | 126.6만 |
|---|
| 2026.03.25 | ₩775,100 | ₩778,415 | ₩765,478 | ₩766,414 | -1.12% | 97.9만 |
|---|
| 2026.03.24 | ₩753,411 | ₩777,693 | ₩747,063 | ₩773,016 | +2.60% | 145.1만 |
|---|
| 2026.03.23 | ₩747,945 | ₩777,773 | ₩746,235 | ₩758,329 | +1.39% | 121.7만 |
|---|
| 2026.03.20 | ₩771,880 | ₩778,415 | ₩736,412 | ₩742,212 | -3.84% | 169만 |
|---|
| 2026.03.19 | ₩750,778 | ₩776,276 | ₩746,475 | ₩772,361 | +2.87% | 85.4만 |
|---|
| 2026.03.18 | ₩770,690 | ₩780,085 | ₩762,565 | ₩764,409 | -0.81% | 69.3만 |
|---|
| 2026.03.17 | ₩763,755 | ₩772,962 | ₩746,328 | ₩763,928 | +0.02% | 79.6만 |
|---|
| 2026.03.16 | ₩758,209 | ₩770,476 | ₩755,309 | ₩767,109 | +1.17% | 142.1만 |
|---|
| 2026.03.13 | ₩764,890 | ₩767,590 | ₩743,027 | ₩747,063 | -2.33% | 201.6만 |
|---|
| 2026.03.12 | ₩751,674 | ₩770,383 | ₩748,212 | ₩757,607 | +0.79% | 95.2만 |
|---|
| 2026.03.11 | ₩749,990 | ₩769,367 | ₩746,916 | ₩758,676 | +1.16% | 93.9만 |
|---|
| 2026.03.10 | ₩760,373 | ₩770,904 | ₩750,270 | ₩753,785 | -0.87% | 115.1만 |
|---|
| 2026.03.09 | ₩709,898 | ₩760,280 | ₩709,898 | ₩759,117 | +6.93% | 161.2만 |
|---|
| 2026.03.06 | ₩714,014 | ₩739,299 | ₩710,954 | ₩721,899 | +1.10% | 110.5만 |
|---|
| 2026.03.05 | ₩749,803 | ₩759,184 | ₩714,108 | ₩733,967 | -2.11% | 116.9만 |
|---|
| 2026.03.04 | ₩763,260 | ₩765,746 | ₩749,201 | ₩759,572 | -0.48% | 105.6만 |
|---|
| 2026.03.03 | ₩745,967 | ₩760,774 | ₩731,000 | ₩756,391 | +1.40% | 100.9만 |
|---|
| 2026.03.02 | ₩744,016 | ₩767,042 | ₩744,016 | ₩765,291 | +2.86% | 80.8만 |
|---|
| 2026.02.27 | ₩746,742 | ₩761,403 | ₩736,345 | ₩752,489 | +0.77% | 153.7만 |
|---|
| 2026.02.26 | ₩755,776 | ₩756,177 | ₩725,962 | ₩755,122 | -0.09% | 108.3만 |
|---|
| 2026.02.25 | ₩767,002 | ₩767,002 | ₩751,821 | ₩752,075 | -1.95% | 94.2만 |
|---|
| 2026.02.24 | ₩736,185 | ₩762,966 | ₩719,093 | ₩759,345 | +3.15% | 129.1만 |
|---|
| 2026.02.23 | ₩737,682 | ₩751,553 | ₩726,242 | ₩733,820 | -0.52% | 107.5만 |
|---|
| 2026.02.20 | ₩740,836 | ₩756,298 | ₩732,630 | ₩738,564 | -0.31% | 106.1만 |
|---|
| 2026.02.19 | ₩728,153 | ₩741,210 | ₩704,339 | ₩740,355 | +1.68% | 170.1만 |
|---|
| 2026.02.18 | ₩705,261 | ₩715,832 | ₩693,207 | ₩693,995 | -1.60% | 144만 |
|---|
| 2026.02.17 | ₩694,918 | ₩714,669 | ₩693,073 | ₩701,773 | +0.99% | 93.1만 |
|---|
| 2026.02.13 | ₩691,002 | ₩706,945 | ₩679,028 | ₩700,370 | +1.36% | 86.5만 |
|---|
| 2026.02.12 | ₩708,281 | ₩726,029 | ₩684,748 | ₩689,412 | -2.66% | 151.8만 |
|---|
| 2026.02.11 | ₩696,241 | ₩714,295 | ₩684,374 | ₩700,210 | +0.57% | 105.6만 |
|---|
| 2026.02.10 | ₩688,356 | ₩691,563 | ₩678,440 | ₩682,409 | -0.86% | 80.6만 |
|---|
| 2026.02.09 | ₩679,509 | ₩695,479 | ₩672,466 | ₩687,648 | +1.20% | 108.5만 |
|---|
| 2026.02.06 | ₩653,917 | ₩679,482 | ₩644,817 | ₩679,028 | +3.84% | 151.7만 |
|---|
| 2026.02.05 | ₩610,873 | ₩641,021 | ₩609,723 | ₩638,415 | +4.51% | 111.2만 |
|---|
| 2026.02.04 | ₩654,840 | ₩658,568 | ₩602,935 | ₩620,842 | -5.19% | 148.3만 |
|---|
| 2026.02.03 | ₩641,997 | ₩655,454 | ₩633,725 | ₩652,955 | +1.71% | 124.3만 |
|---|
| 2026.02.02 | ₩631,627 | ₩638,856 | ₩622,379 | ₩638,482 | +1.09% | 123.3만 |
|---|
| 2026.01.30 | ₩634,781 | ₩646,060 | ₩630,370 | ₩634,286 | -0.08% | 183.8만 |
|---|
| 2026.01.29 | ₩643,173 | ₩653,570 | ₩632,869 | ₩646,046 | +0.45% | 103.6만 |
|---|
| 2026.01.28 | ₩642,799 | ₩650,817 | ₩630,985 | ₩643,173 | +0.06% | 97.6만 |
|---|
| 2026.01.27 | ₩633,658 | ₩646,474 | ₩624,089 | ₩640,487 | +1.08% | 82.1만 |
|---|
| 2026.01.26 | ₩628,834 | ₩639,966 | ₩624,490 | ₩629,128 | +0.05% | 54.8만 |
|---|
| 2026.01.23 | ₩628,366 | ₩629,422 | ₩617,421 | ₩626,442 | -0.31% | 76.2만 |
|---|
| 2026.01.22 | ₩640,193 | ₩645,859 | ₩613,973 | ₩626,468 | -2.14% | 97.9만 |
|---|
| 2026.01.21 | ₩625,894 | ₩638,736 | ₩614,762 | ₩632,428 | +1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩616,151 | ₩627,751 | ₩613,238 | ₩619,399 | +0.53% | 91만 |
|---|
| 2026.01.16 | ₩614,935 | ₩642,705 | ₩609,002 | ₩623,755 | +1.43% | 221.7만 |
|---|
| 2026.01.15 | ₩595,772 | ₩606,864 | ₩593,780 | ₩598,217 | +0.41% | 78.5만 |
|---|
| 2026.01.14 | ₩592,137 | ₩597,215 | ₩570,086 | ₩584,092 | -1.36% | 92.6만 |
|---|
| 2026.01.13 | ₩581,045 | ₩595,531 | ₩579,347 | ₩593,620 | +2.16% | 84.2만 |
|---|
| 2026.01.12 | ₩562,723 | ₩581,766 | ₩559,823 | ₩578,198 | +2.75% | 74.7만 |
|---|
| 2026.01.09 | ₩564,554 | ₩566,238 | ₩557,404 | ₩564,714 | +0.03% | 102.9만 |
|---|
| 2026.01.08 | ₩585,040 | ₩585,268 | ₩545,724 | ₩552,152 | -5.62% | 137.7만 |
|---|
| 2026.01.07 | ₩588,007 | ₩590,680 | ₩579,241 | ₩583,851 | -0.71% | 71.6만 |
|---|
| 2026.01.06 | ₩579,829 | ₩588,007 | ₩558,941 | ₩585,628 | +1.00% | 80.7만 |
|---|
| 2026.01.05 | ₩594,288 | ₩604,364 | ₩581,325 | ₩582,421 | -2.00% | 118.5만 |
|---|
| 2026.01.02 | ₩567,895 | ₩590,640 | ₩567,895 | ₩587,580 | +3.47% | 88.7만 |
|---|
| 2025.12.31 | ₩572,839 | ₩573,534 | ₩563,338 | ₩564,033 | -1.54% | 52.1만 |
|---|
| 2025.12.30 | ₩575,632 | ₩577,918 | ₩571,677 | ₩573,053 | -0.45% | 46.5만 |
|---|
| 2025.12.29 | ₩575,365 | ₩582,595 | ₩574,764 | ₩576,020 | +0.11% | 50.3만 |
|---|
| 2025.12.26 | ₩578,653 | ₩579,428 | ₩574,216 | ₩578,212 | -0.08% | 27.9만 |
|---|
| 2025.12.24 | ₩580,964 | ₩581,058 | ₩575,485 | ₩579,428 | -0.26% | 30.6만 |
|---|
| 2025.12.23 | ₩577,236 | ₩584,546 | ₩575,980 | ₩581,593 | +0.75% | 56.3만 |
|---|
| 2025.12.22 | ₩578,800 | ₩581,860 | ₩572,652 | ₩578,693 | -0.02% | 77.3만 |
|---|
| 2025.12.19 | ₩564,233 | ₩577,303 | ₩563,217 | ₩570,180 | +1.05% | 160.3만 |
|---|
| 2025.12.18 | ₩570,634 | ₩571,249 | ₩559,983 | ₩563,030 | -1.33% | 109.9만 |
|---|
| 2025.12.17 | ₩583,303 | ₩589,892 | ₩551,377 | ₩553,595 | -5.09% | 155.7만 |
|---|
| 2025.12.16 | ₩581,806 | ₩588,622 | ₩575,726 | ₩585,989 | +0.72% | 98.8만 |
|---|
| 2025.12.15 | ₩583,383 | ₩593,152 | ₩579,053 | ₩582,488 | -0.15% | 156.4만 |
|---|
| 2025.12.12 | ₩621,216 | ₩622,072 | ₩576,728 | ₩585,481 | -5.75% | 149.7만 |
|---|
| 2025.12.11 | ₩614,735 | ₩625,239 | ₩601,718 | ₩623,969 | +1.50% | 71.7만 |
|---|
| 2025.12.10 | ₩614,962 | ₩627,457 | ₩604,244 | ₩617,688 | +0.44% | 105.8만 |
|---|
| 2025.12.09 | ₩615,403 | ₩622,018 | ₩611,314 | ₩612,009 | -0.55% | 74.5만 |
|---|
| 2025.12.08 | ₩629,582 | ₩633,431 | ₩615,189 | ₩618,864 | -1.70% | 83.6만 |
|---|
| 2025.12.05 | ₩621,203 | ₩621,978 | ₩610,138 | ₩615,590 | -0.90% | 72.9만 |
|---|
| 2025.12.04 | ₩607,599 | ₩624,210 | ₩601,371 | ₩621,203 | +2.24% | 94.3만 |
|---|
| 2025.12.03 | ₩607,411 | ₩612,530 | ₩589,210 | ₩609,416 | +0.33% | 73.5만 |
|---|
| 2025.12.02 | ₩612,089 | ₩613,398 | ₩598,618 | ₩607,679 | -0.72% | 83.2만 |
|---|
| 2025.12.01 | ₩611,127 | ₩614,454 | ₩600,382 | ₩604,351 | -1.11% | 84.3만 |
|---|
| 2025.11.28 | ₩619,372 | ₩623,087 | ₩612,864 | ₩621,256 | +0.30% | 41만 |
|---|
| 2025.11.26 | ₩604,966 | ₩617,501 | ₩604,097 | ₩615,309 | +1.71% | 100.9만 |
|---|
| 2025.11.25 | ₩592,471 | ₩601,865 | ₩567,962 | ₩601,558 | +1.53% | 105.5만 |
|---|
| 2025.11.24 | ₩579,321 | ₩598,792 | ₩575,953 | ₩591,535 | +2.11% | 178.2만 |
|---|
| 2025.11.21 | ₩571,583 | ₩576,381 | ₩551,925 | ₩574,844 | +0.57% | 140.1만 |
|---|
| 2025.11.20 | ₩610,592 | ₩619,292 | ₩570,554 | ₩574,349 | -5.94% | 114.7만 |
|---|
| 2025.11.19 | ₩590,747 | ₩601,130 | ₩587,032 | ₩595,317 | +0.77% | 127.6만 |
|---|
| 2025.11.18 | ₩563,952 | ₩592,310 | ₩561,280 | ₩587,058 | +4.10% | 166.3만 |
|---|
| 2025.11.17 | ₩572,986 | ₩580,924 | ₩563,819 | ₩570,461 | -0.44% | 109.9만 |
|---|
| 2025.11.14 | ₩558,607 | ₩584,452 | ₩555,039 | ₩573,708 | +2.70% | 125.4만 |
|---|
| 2025.11.13 | ₩598,698 | ₩600,583 | ₩567,614 | ₩570,541 | -4.70% | 127.7만 |
|---|
| 2025.11.12 | ₩602,921 | ₩609,951 | ₩599,139 | ₩600,596 | -0.39% | 70.6만 |
|---|
| 2025.11.11 | ₩597,081 | ₩604,792 | ₩588,836 | ₩599,914 | +0.47% | 72.8만 |
|---|
| 2025.11.10 | ₩608,146 | ₩610,539 | ₩587,553 | ₩601,879 | -1.03% | 70.1만 |
|---|
| 2025.11.07 | ₩582,728 | ₩596,907 | ₩574,790 | ₩594,702 | +2.05% | 81.8만 |
|---|
| 2025.11.06 | ₩605,875 | ₩611,421 | ₩589,691 | ₩591,883 | -2.31% | 96.3만 |
|---|
| 2025.11.05 | ₩591,281 | ₩613,572 | ₩590,680 | ₩605,982 | +2.49% | 98.4만 |
|---|
| 2025.11.04 | ₩590,560 | ₩594,903 | ₩579,535 | ₩586,216 | -0.74% | 84만 |
|---|
| 2025.11.03 | ₩603,429 | ₩610,004 | ₩599,767 | ₩602,467 | -0.16% | 80.4만 |
|---|
| 2025.10.31 | ₩608,694 | ₩627,337 | ₩598,698 | ₩600,208 | -1.39% | 193.5만 |
|---|
| 2025.10.30 | ₩588,555 | ₩615,884 | ₩586,644 | ₩606,489 | +3.05% | 176.6만 |
|---|
| 2025.10.29 | ₩590,480 | ₩613,879 | ₩590,439 | ₩599,620 | +1.55% | 188.7만 |
|---|
| 2025.10.28 | ₩591,709 | ₩592,431 | ₩579,829 | ₩587,433 | -0.72% | 81.3만 |
|---|
| 2025.10.27 | ₩593,874 | ₩596,934 | ₩585,187 | ₩590,439 | -0.58% | 82.5만 |
|---|
| 2025.10.24 | ₩586,404 | ₩597,589 | ₩585,669 | ₩589,250 | +0.49% | 89.3만 |
|---|
| 2025.10.23 | ₩551,925 | ₩575,338 | ₩551,925 | ₩571,115 | +3.48% | 86.8만 |
|---|
| 2025.10.22 | ₩590,426 | ₩593,019 | ₩540,579 | ₩550,869 | -6.70% | 173.2만 |
|---|
| 2025.10.21 | ₩584,693 | ₩589,477 | ₩565,690 | ₩584,573 | -0.02% | 92.7만 |
|---|
| 2025.10.20 | ₩584,212 | ₩593,433 | ₩584,212 | ₩588,996 | +0.82% | 70.1만 |
|---|
| 2025.10.17 | ₩582,582 | ₩588,916 | ₩574,643 | ₩579,788 | -0.48% | 71.4만 |
|---|
| 2025.10.16 | ₩588,555 | ₩596,827 | ₩580,283 | ₩584,693 | -0.66% | 93.9만 |
|---|
| 2025.10.15 | ₩583,998 | ₩591,108 | ₩577,316 | ₩583,905 | -0.02% | 78.1만 |
|---|
| 2025.10.14 | ₩566,371 | ₩586,577 | ₩562,028 | ₩576,782 | +1.84% | 89.8만 |
|---|
| 2025.10.13 | ₩569,525 | ₩581,258 | ₩567,962 | ₩575,953 | +1.13% | 78.2만 |
|---|
| 2025.10.10 | ₩578,318 | ₩584,092 | ₩556,616 | ₩558,086 | -3.50% | 224.6만 |
|---|