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 | ₩926,517 | ₩945,245 | ₩910,198 | ₩944,322 | +1.92% | 68.6만 |
| 2026.10.08 | ₩925,541 | ₩932,122 | ₩895,978 | ₩916,752 | -0.95% | 98만 |
| 2026.10.07 | ₩945,071 | ₩951,064 | ₩915,468 | ₩937,807 | -0.77% | 105.8만 |
| 2026.10.06 | ₩922,865 | ₩966,086 | ₩917,582 | ₩962,541 | +4.30% | 113.2만 |
| 2026.10.05 | ₩905,275 | ₩926,879 | ₩895,336 | ₩914,197 | +0.99% | 93.5만 |
| 2026.10.02 | ₩895,764 | ₩914,532 | ₩893,664 | ₩905,021 | +1.03% | 86.8만 |
| 2026.10.01 | ₩859,192 | ₩888,701 | ₩854,390 | ₩886,347 | +3.16% | 90.4만 |
| 2026.09.30 | ₩873,090 | ₩876,047 | ₩852,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩859,473 |
| -1.56% |
| 91.7만 |
| 2026.09.29 | ₩869,532 | ₩882,668 | ₩862,162 | ₩871,886 | +0.27% | 75.5만 |
|---|
| 2026.09.28 | ₩863,085 | ₩878,200 | ₩849,949 | ₩861,947 | -0.13% | 84.6만 |
|---|
| 2026.09.25 | ₩865,586 | ₩875,966 | ₩860,128 | ₩868,328 | +0.32% | 65.4만 |
|---|
| 2026.09.24 | ₩843,407 | ₩870,415 | ₩837,936 | ₩860,797 | +2.06% | 93.8만 |
|---|
| 2026.09.23 | ₩860,717 | ₩863,486 | ₩843,809 | ₩849,293 | -1.33% | 79.5만 |
|---|
| 2026.09.22 | ₩856,115 | ₩869,492 | ₩850,336 | ₩859,633 | +0.41% | 86.4만 |
|---|
| 2026.09.21 | ₩860,663 | ₩867,860 | ₩842,605 | ₩859,607 | -0.12% | 75.4만 |
|---|
| 2026.09.18 | ₩826,205 | ₩853,400 | ₩826,205 | ₩851,714 | +3.09% | 131.4만 |
|---|
| 2026.09.17 | ₩852,918 | ₩852,918 | ₩812,574 | ₩824,733 | -3.30% | 72.6만 |
|---|
| 2026.09.16 | ₩836,812 | ₩840,424 | ₩818,807 | ₩828,399 | -1.01% | 74.5만 |
|---|
| 2026.09.15 | ₩834,338 | ₩838,057 | ₩815,356 | ₩820,466 | -1.66% | 76.1만 |
|---|
| 2026.09.14 | ₩819,369 | ₩842,163 | ₩815,985 | ₩832,064 | +1.55% | 114.7만 |
|---|
| 2026.09.11 | ₩839,020 | ₩874,669 | ₩835,167 | ₩870,268 | +3.72% | 94.1만 |
|---|
| 2026.09.10 | ₩829,669 | ₩843,487 | ₩823,302 | ₩827,663 | -0.24% | 55.3만 |
|---|
| 2026.09.09 | ₩856,075 | ₩868,154 | ₩838,578 | ₩838,699 | -2.03% | 53만 |
|---|
| 2026.09.08 | ₩845,133 | ₩867,860 | ₩840,063 | ₩854,844 | +1.15% | 83.2만 |
|---|
| 2026.09.04 | ₩837,120 | ₩847,822 | ₩827,997 | ₩835,261 | -0.22% | 65.4만 |
|---|
| 2026.09.03 | ₩817,991 | ₩838,658 | ₩804,240 | ₩829,442 | +1.40% | 87.1만 |
|---|
| 2026.09.02 | ₩814,781 | ₩818,888 | ₩799,772 | ₩817,028 | +0.28% | 80.7만 |
|---|
| 2026.09.01 | ₩809,724 | ₩818,914 | ₩794,181 | ₩817,844 | +1.00% | 98.9만 |
|---|
| 2026.08.31 | ₩804,922 | ₩814,473 | ₩803,745 | ₩812,092 | +0.89% | 138.8만 |
|---|
| 2026.08.28 | ₩828,626 | ₩832,840 | ₩804,574 | ₩806,220 | -2.70% | 88.3만 |
|---|
| 2026.08.27 | ₩844,076 | ₩847,420 | ₩825,803 | ₩831,810 | -1.45% | 95.8만 |
|---|
| 2026.08.26 | ₩819,984 | ₩829,616 | ₩808,173 | ₩824,987 | +0.61% | 116.3만 |
|---|
| 2026.08.25 | ₩846,685 | ₩848,223 | ₩803,116 | ₩807,664 | -4.61% | 130.2만 |
|---|
| 2026.08.24 | ₩852,557 | ₩852,557 | ₩815,985 | ₩825,054 | -3.23% | 160만 |
|---|
| 2026.08.21 | ₩889,290 | ₩892,246 | ₩850,189 | ₩855,232 | -3.83% | 121.6만 |
|---|
| 2026.08.20 | ₩899,349 | ₩908,566 | ₩883,671 | ₩886,173 | -1.47% | 117.8만 |
|---|
| 2026.08.19 | ₩936,376 | ₩944,496 | ₩881,371 | ₩906,158 | -3.23% | 113.1만 |
|---|
| 2026.08.18 | ₩947,693 | ₩952,428 | ₩920,832 | ₩931,226 | -1.74% | 153.6만 |
|---|
| 2026.08.17 | ₩929,688 | ₩969,550 | ₩923,681 | ₩966,220 | +3.93% | 143.5만 |
|---|
| 2026.08.14 | ₩900,259 | ₩925,795 | ₩899,041 | ₩917,354 | +1.90% | 69.4만 |
|---|
| 2026.08.13 | ₩909,917 | ₩916,137 | ₩898,439 | ₩899,964 | -1.09% | 80.4만 |
|---|
| 2026.08.12 | ₩928,350 | ₩930,370 | ₩906,198 | ₩906,974 | -2.30% | 102.3만 |
|---|
| 2026.08.11 | ₩896,246 | ₩909,622 | ₩887,818 | ₩897,021 | +0.09% | 93.9만 |
|---|
| 2026.08.10 | ₩909,649 | ₩912,967 | ₩880,996 | ₩884,019 | -2.82% | 71.2만 |
|---|
| 2026.08.07 | ₩913,635 | ₩921,501 | ₩879,471 | ₩898,734 | -1.63% | 75만 |
|---|
| 2026.08.06 | ₩909,890 | ₩926,437 | ₩890,226 | ₩893,356 | -1.82% | 82.7만 |
|---|
| 2026.08.05 | ₩929,179 | ₩942,890 | ₩911,415 | ₩913,622 | -1.67% | 79.3만 |
|---|
| 2026.08.04 | ₩932,925 | ₩947,158 | ₩909,181 | ₩927,012 | -0.63% | 139.4만 |
|---|
| 2026.08.03 | ₩881,678 | ₩913,114 | ₩875,191 | ₩909,890 | +3.20% | 110.5만 |
|---|
| 2026.07.31 | ₩908,472 | ₩919,227 | ₩885,303 | ₩892,714 | -1.73% | 195.9만 |
|---|
| 2026.07.30 | ₩865,479 | ₩909,355 | ₩848,771 | ₩880,167 | +1.70% | 301.4만 |
|---|
| 2026.07.29 | ₩779,506 | ₩791,358 | ₩741,235 | ₩750,626 | -3.70% | 204.5만 |
|---|
| 2026.07.28 | ₩807,397 | ₩807,397 | ₩763,454 | ₩787,037 | -2.52% | 142.9만 |
|---|
| 2026.07.27 | ₩837,963 | ₩852,450 | ₩806,955 | ₩829,736 | -0.98% | 97.4만 |
|---|
| 2026.07.24 | ₩870,014 | ₩876,301 | ₩836,491 | ₩837,174 | -3.77% | 77.7만 |
|---|
| 2026.07.23 | ₩858,898 | ₩881,718 | ₩858,898 | ₩874,575 | +1.83% | 92.1만 |
|---|
| 2026.07.22 | ₩841,989 | ₩864,797 | ₩835,528 | ₩860,316 | +2.18% | 57.9만 |
|---|
| 2026.07.21 | ₩854,082 | ₩865,479 | ₩846,163 | ₩855,045 | +0.11% | 73.4만 |
|---|
| 2026.07.20 | ₩848,343 | ₩862,750 | ₩842,872 | ₩846,163 | -0.26% | 80.2만 |
|---|
| 2026.07.17 | ₩825,201 | ₩853,426 | ₩814,353 | ₩840,772 | +1.89% | 122.5만 |
|---|
| 2026.07.16 | ₩847,674 | ₩857,439 | ₩836,344 | ₩844,103 | -0.42% | 114.6만 |
|---|
| 2026.07.15 | ₩888,260 | ₩891,617 | ₩848,276 | ₩867,940 | -2.29% | 86.9만 |
|---|
| 2026.07.14 | ₩888,086 | ₩889,597 | ₩871,391 | ₩884,126 | -0.45% | 87.4만 |
|---|
| 2026.07.13 | ₩868,823 | ₩877,531 | ₩859,459 | ₩865,078 | -0.43% | 75.7만 |
|---|
| 2026.07.10 | ₩885,544 | ₩889,490 | ₩871,004 | ₩880,943 | -0.52% | 84.7만 |
|---|
| 2026.07.09 | ₩918,077 | ₩922,999 | ₩889,905 | ₩893,798 | -2.64% | 87.5만 |
|---|
| 2026.07.08 | ₩873,505 | ₩897,169 | ₩869,492 | ₩891,336 | +2.04% | 104.4만 |
|---|
| 2026.07.07 | ₩883,618 | ₩885,210 | ₩858,670 | ₩878,575 | -0.57% | 118.8만 |
|---|
| 2026.07.06 | ₩902,987 | ₩925,354 | ₩894,440 | ₩901,650 | -0.15% | 112.3만 |
|---|
| 2026.07.02 | ₩927,106 | ₩932,457 | ₩869,719 | ₩893,985 | -3.57% | 127.4만 |
|---|
| 2026.07.01 | ₩948,509 | ₩948,509 | ₩919,816 | ₩924,872 | -2.49% | 124만 |
|---|
| 2026.06.30 | ₩955,010 | ₩964,962 | ₩940,844 | ₩963,183 | +0.86% | 101.5만 |
|---|
| 2026.06.29 | ₩922,999 | ₩958,903 | ₩913,649 | ₩955,705 | +3.54% | 142.3만 |
|---|
| 2026.06.26 | ₩944,402 | ₩947,559 | ₩913,635 | ₩920,150 | -2.57% | 630.9만 |
|---|
| 2026.06.25 | ₩950,422 | ₩962,501 | ₩924,056 | ₩961,244 | +1.14% | 152.4만 |
|---|
| 2026.06.24 | ₩944,135 | ₩951,532 | ₩919,789 | ₩938,891 | -0.56% | 94.3만 |
|---|
| 2026.06.23 | ₩949,418 | ₩963,986 | ₩926,584 | ₩939,439 | -1.05% | 169.3만 |
|---|
| 2026.06.22 | ₩952,428 | ₩993,535 | ₩948,482 | ₩990,070 | +3.95% | 125.4만 |
|---|
| 2026.06.18 | ₩965,872 | ₩976,279 | ₩933,741 | ₩939,386 | -2.74% | 262.1만 |
|---|
| 2026.06.17 | ₩967,959 | ₩970,701 | ₩947,091 | ₩956,241 | -1.21% | 112.2만 |
|---|
| 2026.06.16 | ₩971,156 | ₩987,208 | ₩961,631 | ₩962,180 | -0.92% | 84.1만 |
|---|
| 2026.06.15 | ₩968,520 | ₩983,636 | ₩955,732 | ₩968,948 | +0.04% | 109.6만 |
|---|
| 2026.06.12 | ₩920,351 | ₩949,753 | ₩914,973 | ₩946,730 | +2.87% | 103만 |
|---|
| 2026.06.11 | ₩883,096 | ₩915,348 | ₩877,799 | ₩914,023 | +3.50% | 94만 |
|---|
| 2026.06.10 | ₩915,896 | ₩922,705 | ₩858,938 | ₩870,723 | -4.93% | 148.4만 |
|---|
| 2026.06.09 | ₩942,168 | ₩957,672 | ₩892,420 | ₩925,608 | -1.76% | 121만 |
|---|
| 2026.06.08 | ₩941,085 | ₩941,085 | ₩914,278 | ₩928,096 | -1.38% | 85.2만 |
|---|
| 2026.06.05 | ₩944,322 | ₩955,211 | ₩923,066 | ₩929,835 | -1.53% | 106.4만 |
|---|
| 2026.06.04 | ₩937,714 | ₩966,474 | ₩927,681 | ₩962,019 | +2.59% | 101.7만 |
|---|
| 2026.06.03 | ₩945,138 | ₩976,560 | ₩935,721 | ₩957,337 | +1.29% | 93.8만 |
|---|
| 2026.06.02 | ₩924,511 | ₩947,974 | ₩924,484 | ₩944,482 | +2.16% | 105.4만 |
|---|
| 2026.06.01 | ₩939,051 | ₩948,415 | ₩913,983 | ₩919,628 | -2.07% | 119.3만 |
|---|
| 2026.05.29 | ₩974,607 | ₩982,031 | ₩944,068 | ₩952,067 | -2.31% | 222.4만 |
|---|
| 2026.05.28 | ₩986,860 | ₩989,616 | ₩961,391 | ₩976,640 | -1.04% | 72만 |
|---|
| 2026.05.27 | ₩999,247 | ₩999,247 | ₩968,266 | ₩981,349 | -1.79% | 70.8만 |
|---|
| 2026.05.26 | ₩977,429 | ₩1,001,508 | ₩974,995 | ₩992,799 | +1.57% | 88.2만 |
|---|
| 2026.05.22 | ₩973,483 | ₩977,978 | ₩951,077 | ₩967,731 | -0.59% | 77.5만 |
|---|
| 2026.05.21 | ₩955,545 | ₩968,440 | ₩943,078 | ₩958,996 | +0.36% | 93.8만 |
|---|
| 2026.05.20 | ₩975,409 | ₩976,119 | ₩944,670 | ₩949,659 | -2.64% | 131.5만 |
|---|
| 2026.05.19 | ₩944,884 | ₩971,102 | ₩924,056 | ₩955,277 | +1.10% | 165.3만 |
|---|
| 2026.05.18 | ₩1,027,445 | ₩1,027,445 | ₩965,644 | ₩967,183 | -5.87% | 176.8만 |
|---|
| 2026.05.15 | ₩1,019,005 | ₩1,038,709 | ₩998,217 | ₩1,030,000 | +1.08% | 101.3만 |
|---|
| 2026.05.14 | ₩1,036,702 | ₩1,046,975 | ₩1,027,526 | ₩1,043,497 | +0.66% | 82.8만 |
|---|
| 2026.05.13 | ₩1,045,210 | ₩1,045,424 | ₩1,007,621 | ₩1,034,990 | -0.98% | 114.7만 |
|---|
| 2026.05.12 | ₩1,026,509 | ₩1,031,592 | ₩994,846 | ₩1,024,409 | -0.20% | 134.4만 |
|---|
| 2026.05.11 | ₩1,002,484 | ₩1,045,705 | ₩996,572 | ₩1,045,236 | +4.26% | 141.2만 |
|---|
| 2026.05.08 | ₩1,018,871 | ₩1,019,606 | ₩995,247 | ₩996,572 | -2.19% | 124.2만 |
|---|
| 2026.05.07 | ₩1,044,233 | ₩1,044,233 | ₩993,094 | ₩1,004,236 | -3.83% | 198만 |
|---|
| 2026.05.06 | ₩1,035,177 | ₩1,055,095 | ₩1,014,242 | ₩1,050,400 | +1.47% | 121.3만 |
|---|
| 2026.05.05 | ₩1,033,492 | ₩1,040,501 | ₩1,011,808 | ₩1,032,167 | -0.13% | 128.4만 |
|---|
| 2026.05.04 | ₩1,002,725 | ₩1,020,797 | ₩988,947 | ₩1,013,079 | +1.03% | 131.6만 |
|---|
| 2026.05.01 | ₩985,268 | ₩993,000 | ₩959,384 | ₩992,840 | +0.77% | 132.8만 |
|---|
| 2026.04.30 | ₩935,854 | ₩974,968 | ₩925,514 | ₩973,523 | +4.03% | 242.7만 |
|---|
| 2026.04.29 | ₩845,989 | ₩852,102 | ₩836,344 | ₩840,866 | -0.61% | 132.9만 |
|---|
| 2026.04.28 | ₩834,311 | ₩853,199 | ₩822,031 | ₩843,996 | +1.16% | 130.4만 |
|---|
| 2026.04.27 | ₩842,738 | ₩856,931 | ₩825,589 | ₩852,477 | +1.16% | 101.3만 |
|---|
| 2026.04.24 | ₩853,440 | ₩854,644 | ₩831,903 | ₩835,836 | -2.06% | 74.2만 |
|---|
| 2026.04.23 | ₩827,235 | ₩854,002 | ₩827,235 | ₩847,340 | +2.43% | 99.2만 |
|---|
| 2026.04.22 | ₩819,904 | ₩831,114 | ₩815,985 | ₩821,041 | +0.14% | 93.1만 |
|---|
| 2026.04.21 | ₩815,543 | ₩818,179 | ₩805,283 | ₩810,487 | -0.62% | 55만 |
|---|
| 2026.04.20 | ₩807,825 | ₩812,320 | ₩801,270 | ₩809,256 | +0.18% | 61.7만 |
|---|
| 2026.04.17 | ₩786,074 | ₩807,143 | ₩781,981 | ₩805,123 | +2.42% | 117.7만 |
|---|
| 2026.04.16 | ₩780,630 | ₩791,853 | ₩776,028 | ₩785,780 | +0.66% | 75.4만 |
|---|
| 2026.04.15 | ₩784,389 | ₩794,207 | ₩777,379 | ₩791,666 | +0.93% | 97만 |
|---|
| 2026.04.14 | ₩799,411 | ₩801,270 | ₩781,700 | ₩795,117 | -0.54% | 78.4만 |
|---|
| 2026.04.13 | ₩783,024 | ₩797,819 | ₩778,864 | ₩797,043 | +1.79% | 102.2만 |
|---|
| 2026.04.10 | ₩777,861 | ₩789,900 | ₩771,173 | ₩783,024 | +0.66% | 61.1만 |
|---|
| 2026.04.09 | ₩770,504 | ₩792,682 | ₩770,504 | ₩778,610 | +1.05% | 93.5만 |
|---|
| 2026.04.08 | ₩766,852 | ₩778,851 | ₩758,638 | ₩770,825 | +0.52% | 101.3만 |
|---|
| 2026.04.07 | ₩735,844 | ₩746,961 | ₩733,303 | ₩743,175 | +1.00% | 52.3만 |
|---|
| 2026.04.06 | ₩747,175 | ₩753,542 | ₩735,724 | ₩741,583 | -0.75% | 61.8만 |
|---|
| 2026.04.02 | ₩733,089 | ₩769,153 | ₩731,711 | ₩749,944 | +2.30% | 94.7만 |
|---|
| 2026.04.01 | ₩743,603 | ₩761,501 | ₩741,155 | ₩749,261 | +0.76% | 116.3만 |
|---|
| 2026.03.31 | ₩718,080 | ₩742,907 | ₩698,309 | ₩734,413 | +2.27% | 138.7만 |
|---|
| 2026.03.30 | ₩746,292 | ₩746,292 | ₩705,265 | ₩714,027 | -4.32% | 155.9만 |
|---|
| 2026.03.27 | ₩733,985 | ₩754,612 | ₩733,677 | ₩735,697 | +0.23% | 120.4만 |
|---|
| 2026.03.26 | ₩753,408 | ₩758,866 | ₩728,848 | ₩729,892 | -3.12% | 126.6만 |
|---|
| 2026.03.25 | ₩775,854 | ₩779,172 | ₩766,223 | ₩767,159 | -1.12% | 97.9만 |
|---|
| 2026.03.24 | ₩754,144 | ₩778,450 | ₩747,790 | ₩773,768 | +2.60% | 145.1만 |
|---|
| 2026.03.23 | ₩748,673 | ₩778,530 | ₩746,961 | ₩759,067 | +1.39% | 121.7만 |
|---|
| 2026.03.20 | ₩772,631 | ₩779,172 | ₩737,129 | ₩742,934 | -3.84% | 169만 |
|---|
| 2026.03.19 | ₩751,509 | ₩777,032 | ₩747,201 | ₩773,112 | +2.87% | 85.4만 |
|---|
| 2026.03.18 | ₩771,440 | ₩780,844 | ₩763,307 | ₩765,153 | -0.81% | 69.3만 |
|---|
| 2026.03.17 | ₩764,498 | ₩773,714 | ₩747,054 | ₩764,671 | +0.02% | 79.6만 |
|---|
| 2026.03.16 | ₩758,946 | ₩771,226 | ₩756,043 | ₩767,855 | +1.17% | 142.1만 |
|---|
| 2026.03.13 | ₩765,635 | ₩768,337 | ₩743,750 | ₩747,790 | -2.33% | 201.6만 |
|---|
| 2026.03.12 | ₩752,405 | ₩771,132 | ₩748,940 | ₩758,344 | +0.79% | 95.2만 |
|---|
| 2026.03.11 | ₩750,719 | ₩770,116 | ₩747,643 | ₩759,414 | +1.16% | 93.9만 |
|---|
| 2026.03.10 | ₩761,113 | ₩771,654 | ₩751,000 | ₩754,518 | -0.87% | 115.1만 |
|---|
| 2026.03.09 | ₩710,589 | ₩761,019 | ₩710,589 | ₩759,856 | +6.93% | 161.2만 |
|---|
| 2026.03.06 | ₩714,709 | ₩740,018 | ₩711,646 | ₩722,601 | +1.10% | 110.5만 |
|---|
| 2026.03.05 | ₩750,532 | ₩759,923 | ₩714,803 | ₩734,681 | -2.11% | 116.9만 |
|---|
| 2026.03.04 | ₩764,003 | ₩766,491 | ₩749,930 | ₩760,311 | -0.48% | 105.6만 |
|---|
| 2026.03.03 | ₩746,693 | ₩761,515 | ₩731,711 | ₩757,127 | +1.40% | 100.9만 |
|---|
| 2026.03.02 | ₩744,740 | ₩767,788 | ₩744,740 | ₩766,036 | +2.86% | 80.8만 |
|---|
| 2026.02.27 | ₩747,469 | ₩762,143 | ₩737,062 | ₩753,221 | +0.77% | 153.7만 |
|---|
| 2026.02.26 | ₩756,512 | ₩756,913 | ₩726,668 | ₩755,856 | -0.09% | 108.3만 |
|---|
| 2026.02.25 | ₩767,748 | ₩767,748 | ₩752,552 | ₩752,806 | -1.95% | 94.2만 |
|---|
| 2026.02.24 | ₩736,901 | ₩763,708 | ₩719,792 | ₩760,083 | +3.15% | 129.1만 |
|---|
| 2026.02.23 | ₩738,399 | ₩752,284 | ₩726,949 | ₩734,533 | -0.52% | 107.5만 |
|---|
| 2026.02.20 | ₩741,556 | ₩757,033 | ₩733,343 | ₩739,282 | -0.31% | 106.1만 |
|---|
| 2026.02.19 | ₩728,862 | ₩741,931 | ₩705,024 | ₩741,075 | +1.68% | 170.1만 |
|---|
| 2026.02.18 | ₩705,947 | ₩716,528 | ₩693,881 | ₩694,671 | -1.60% | 144만 |
|---|
| 2026.02.17 | ₩695,594 | ₩715,365 | ₩693,748 | ₩702,456 | +0.99% | 93.1만 |
|---|
| 2026.02.13 | ₩691,674 | ₩707,633 | ₩679,689 | ₩701,051 | +1.36% | 86.5만 |
|---|
| 2026.02.12 | ₩708,970 | ₩726,735 | ₩685,414 | ₩690,082 | -2.66% | 151.8만 |
|---|
| 2026.02.11 | ₩696,918 | ₩714,990 | ₩685,039 | ₩700,891 | +0.57% | 105.6만 |
|---|
| 2026.02.10 | ₩689,026 | ₩692,236 | ₩679,100 | ₩683,073 | -0.86% | 80.6만 |
|---|
| 2026.02.09 | ₩680,170 | ₩696,155 | ₩673,121 | ₩688,317 | +1.20% | 108.5만 |
|---|
| 2026.02.06 | ₩654,554 | ₩680,143 | ₩645,444 | ₩679,689 | +3.84% | 151.7만 |
|---|
| 2026.02.05 | ₩611,467 | ₩641,645 | ₩610,317 | ₩639,036 | +4.51% | 111.2만 |
|---|
| 2026.02.04 | ₩655,477 | ₩659,209 | ₩603,521 | ₩621,446 | -5.19% | 148.3만 |
|---|
| 2026.02.03 | ₩642,621 | ₩656,092 | ₩634,341 | ₩653,590 | +1.71% | 124.3만 |
|---|
| 2026.02.02 | ₩632,241 | ₩639,478 | ₩622,984 | ₩639,103 | +1.09% | 123.3만 |
|---|
| 2026.01.30 | ₩635,398 | ₩646,688 | ₩630,984 | ₩634,903 | -0.08% | 183.8만 |
|---|
| 2026.01.29 | ₩643,799 | ₩654,206 | ₩633,485 | ₩646,675 | +0.45% | 103.6만 |
|---|
| 2026.01.28 | ₩643,424 | ₩651,450 | ₩631,599 | ₩643,799 | +0.06% | 97.6만 |
|---|
| 2026.01.27 | ₩634,274 | ₩647,103 | ₩624,697 | ₩641,110 | +1.08% | 82.1만 |
|---|
| 2026.01.26 | ₩629,445 | ₩640,588 | ₩625,098 | ₩629,740 | +0.05% | 54.8만 |
|---|
| 2026.01.23 | ₩628,977 | ₩630,034 | ₩618,022 | ₩627,051 | -0.31% | 76.2만 |
|---|
| 2026.01.22 | ₩640,816 | ₩646,487 | ₩614,570 | ₩627,078 | -2.14% | 97.9만 |
|---|
| 2026.01.21 | ₩626,502 | ₩639,358 | ₩615,360 | ₩633,044 | +1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩616,751 | ₩628,362 | ₩613,835 | ₩620,001 | +0.53% | 91만 |
|---|
| 2026.01.16 | ₩615,533 | ₩643,330 | ₩609,594 | ₩624,362 | +1.43% | 221.7만 |
|---|
| 2026.01.15 | ₩596,351 | ₩607,454 | ₩594,358 | ₩598,799 | +0.41% | 78.5만 |
|---|
| 2026.01.14 | ₩592,713 | ₩597,796 | ₩570,641 | ₩584,660 | -1.36% | 92.6만 |
|---|
| 2026.01.13 | ₩581,610 | ₩596,110 | ₩579,911 | ₩594,197 | +2.16% | 84.2만 |
|---|
| 2026.01.12 | ₩563,270 | ₩582,332 | ₩560,368 | ₩578,761 | +2.75% | 74.7만 |
|---|
| 2026.01.09 | ₩565,103 | ₩566,788 | ₩557,946 | ₩565,263 | +0.03% | 102.9만 |
|---|
| 2026.01.08 | ₩585,610 | ₩585,837 | ₩546,255 | ₩552,689 | -5.62% | 137.7만 |
|---|
| 2026.01.07 | ₩588,579 | ₩591,255 | ₩579,804 | ₩584,419 | -0.71% | 71.6만 |
|---|
| 2026.01.06 | ₩580,393 | ₩588,579 | ₩559,485 | ₩586,198 | +1.00% | 80.7만 |
|---|
| 2026.01.05 | ₩594,866 | ₩604,952 | ₩581,891 | ₩582,988 | -2.00% | 118.5만 |
|---|
| 2026.01.02 | ₩568,447 | ₩591,214 | ₩568,447 | ₩588,151 | +3.47% | 88.7만 |
|---|
| 2025.12.31 | ₩573,397 | ₩574,092 | ₩563,886 | ₩564,581 | -1.54% | 52.1만 |
|---|
| 2025.12.30 | ₩576,192 | ₩578,480 | ₩572,233 | ₩573,611 | -0.45% | 46.5만 |
|---|
| 2025.12.29 | ₩575,925 | ₩583,162 | ₩575,323 | ₩576,580 | +0.11% | 50.3만 |
|---|
| 2025.12.26 | ₩579,215 | ₩579,991 | ₩574,774 | ₩578,774 | -0.08% | 27.9만 |
|---|
| 2025.12.24 | ₩581,530 | ₩581,623 | ₩576,045 | ₩579,991 | -0.26% | 30.6만 |
|---|
| 2025.12.23 | ₩577,798 | ₩585,115 | ₩576,540 | ₩582,158 | +0.75% | 56.3만 |
|---|
| 2025.12.22 | ₩579,363 | ₩582,426 | ₩573,209 | ₩579,256 | -0.02% | 77.3만 |
|---|
| 2025.12.19 | ₩564,782 | ₩577,864 | ₩563,765 | ₩570,735 | +1.05% | 160.3만 |
|---|
| 2025.12.18 | ₩571,189 | ₩571,805 | ₩560,528 | ₩563,578 | -1.33% | 109.9만 |
|---|
| 2025.12.17 | ₩583,871 | ₩590,465 | ₩551,913 | ₩554,134 | -5.09% | 155.7만 |
|---|
| 2025.12.16 | ₩582,372 | ₩589,195 | ₩576,286 | ₩586,559 | +0.72% | 98.8만 |
|---|
| 2025.12.15 | ₩583,951 | ₩593,729 | ₩579,617 | ₩583,055 | -0.15% | 156.4만 |
|---|
| 2025.12.12 | ₩621,821 | ₩622,677 | ₩577,289 | ₩586,051 | -5.75% | 149.7만 |
|---|
| 2025.12.11 | ₩615,333 | ₩625,847 | ₩602,304 | ₩624,576 | +1.50% | 71.7만 |
|---|
| 2025.12.10 | ₩615,560 | ₩628,067 | ₩604,832 | ₩618,289 | +0.44% | 105.8만 |
|---|
| 2025.12.09 | ₩616,002 | ₩622,623 | ₩611,908 | ₩612,604 | -0.55% | 74.5만 |
|---|
| 2025.12.08 | ₩630,194 | ₩634,047 | ₩615,788 | ₩619,466 | -1.70% | 83.6만 |
|---|
| 2025.12.05 | ₩621,807 | ₩622,583 | ₩610,731 | ₩616,189 | -0.90% | 72.9만 |
|---|
| 2025.12.04 | ₩608,190 | ₩624,817 | ₩601,956 | ₩621,807 | +2.24% | 94.3만 |
|---|
| 2025.12.03 | ₩608,002 | ₩613,126 | ₩589,783 | ₩610,009 | +0.33% | 73.5만 |
|---|
| 2025.12.02 | ₩612,684 | ₩613,995 | ₩599,200 | ₩608,270 | -0.72% | 83.2만 |
|---|
| 2025.12.01 | ₩611,721 | ₩615,052 | ₩600,966 | ₩604,939 | -1.11% | 84.3만 |
|---|
| 2025.11.28 | ₩619,975 | ₩623,693 | ₩613,460 | ₩621,861 | +0.30% | 41만 |
|---|
| 2025.11.26 | ₩605,554 | ₩618,102 | ₩604,685 | ₩615,908 | +1.71% | 100.9만 |
|---|
| 2025.11.25 | ₩593,047 | ₩602,451 | ₩568,514 | ₩602,143 | +1.53% | 105.5만 |
|---|
| 2025.11.24 | ₩579,884 | ₩599,374 | ₩576,513 | ₩592,111 | +2.11% | 178.2만 |
|---|
| 2025.11.21 | ₩572,139 | ₩576,941 | ₩552,462 | ₩575,403 | +0.57% | 140.1만 |
|---|
| 2025.11.20 | ₩611,186 | ₩619,894 | ₩571,109 | ₩574,908 | -5.94% | 114.7만 |
|---|
| 2025.11.19 | ₩591,321 | ₩601,715 | ₩587,603 | ₩595,896 | +0.77% | 127.6만 |
|---|
| 2025.11.18 | ₩564,501 | ₩592,887 | ₩561,826 | ₩587,629 | +4.10% | 166.3만 |
|---|
| 2025.11.17 | ₩573,544 | ₩581,490 | ₩564,367 | ₩571,015 | -0.44% | 109.9만 |
|---|
| 2025.11.14 | ₩559,150 | ₩585,021 | ₩555,579 | ₩574,266 | +2.70% | 125.4만 |
|---|
| 2025.11.13 | ₩599,281 | ₩601,167 | ₩568,166 | ₩571,096 | -4.70% | 127.7만 |
|---|
| 2025.11.12 | ₩603,508 | ₩610,544 | ₩599,722 | ₩601,180 | -0.39% | 70.6만 |
|---|
| 2025.11.11 | ₩597,662 | ₩605,380 | ₩589,409 | ₩600,498 | +0.47% | 72.8만 |
|---|
| 2025.11.10 | ₩608,738 | ₩611,132 | ₩588,124 | ₩602,464 | -1.03% | 70.1만 |
|---|
| 2025.11.07 | ₩583,295 | ₩597,488 | ₩575,350 | ₩595,281 | +2.05% | 81.8만 |
|---|
| 2025.11.06 | ₩606,464 | ₩612,015 | ₩590,265 | ₩592,458 | -2.31% | 96.3만 |
|---|
| 2025.11.05 | ₩591,857 | ₩614,169 | ₩591,255 | ₩606,571 | +2.49% | 98.4만 |
|---|
| 2025.11.04 | ₩591,134 | ₩595,482 | ₩580,098 | ₩586,787 | -0.74% | 84만 |
|---|
| 2025.11.03 | ₩604,016 | ₩610,597 | ₩600,351 | ₩603,053 | -0.16% | 80.4만 |
|---|
| 2025.10.31 | ₩609,287 | ₩627,947 | ₩599,281 | ₩600,792 | -1.39% | 193.5만 |
|---|
| 2025.10.30 | ₩589,128 | ₩616,483 | ₩587,215 | ₩607,079 | +3.05% | 176.6만 |
|---|
| 2025.10.29 | ₩591,054 | ₩614,477 | ₩591,014 | ₩600,204 | +1.55% | 188.7만 |
|---|
| 2025.10.28 | ₩592,285 | ₩593,007 | ₩580,393 | ₩588,004 | -0.72% | 81.3만 |
|---|
| 2025.10.27 | ₩594,452 | ₩597,515 | ₩585,757 | ₩591,014 | -0.58% | 82.5만 |
|---|
| 2025.10.24 | ₩586,974 | ₩598,170 | ₩586,238 | ₩589,823 | +0.49% | 89.3만 |
|---|
| 2025.10.23 | ₩552,462 | ₩575,898 | ₩552,462 | ₩571,671 | +3.48% | 86.8만 |
|---|
| 2025.10.22 | ₩591,000 | ₩593,596 | ₩541,105 | ₩551,405 | -6.70% | 173.2만 |
|---|
| 2025.10.21 | ₩585,262 | ₩590,051 | ₩566,240 | ₩585,141 | -0.02% | 92.7만 |
|---|
| 2025.10.20 | ₩584,780 | ₩594,010 | ₩584,780 | ₩589,569 | +0.82% | 70.1만 |
|---|
| 2025.10.17 | ₩583,148 | ₩589,489 | ₩575,202 | ₩580,352 | -0.48% | 71.4만 |
|---|
| 2025.10.16 | ₩589,128 | ₩597,408 | ₩580,847 | ₩585,262 | -0.66% | 93.9만 |
|---|
| 2025.10.15 | ₩584,566 | ₩591,683 | ₩577,878 | ₩584,473 | -0.02% | 78.1만 |
|---|
| 2025.10.14 | ₩566,922 | ₩587,148 | ₩562,575 | ₩577,343 | +1.84% | 89.8만 |
|---|
| 2025.10.13 | ₩570,079 | ₩581,824 | ₩568,514 | ₩576,513 | +1.13% | 78.2만 |
|---|
| 2025.10.10 | ₩578,881 | ₩584,660 | ₩557,157 | ₩558,629 | -3.50% | 224.6만 |
|---|