시장 데이터를 불러오는 중
전체 종목
Stantec Inc Common Stock 과거 주가
Stantec Inc Common Stock · STN · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stantec Inc Common Stock · STN · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩90,147 | ₩91,394 | ₩87,639 | ₩89,664 | -0.54% | 192.1만 |
| 2026.09.28–2026.10.02 | ₩91,582 | ₩93,057 | ₩89,490 | ₩90,455 | -1.23% | 197.6만 |
| 2026.09.21–2026.09.25 | ₩93,285 | ₩96,141 | ₩90,965 | ₩92,561 | -0.78% | 165.8만 |
| 2026.09.14–2026.09.18 | ₩94,505 | ₩96,208 | ₩92,359 | ₩92,601 | -2.02% | 206만 |
| 2026.09.08–2026.09.11 | ₩98,984 | ₩99,628 | ₩92,534 | ₩93,419 | -5.62% | 127.5만 |
| 2026.08.31–2026.09.04 | ₩99,642 | ₩100,138 | ₩95,618 | ₩98,595 | -1.05% | 134.3만 |
| 2026.08.24–2026.08.28 | ₩99,467 | ₩101,667 | ₩97,093 | ₩100,299 | +0.84% | 171.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,906 |
| ₩97,764 |
| ₩99,333 |
| +0.89% |
| 197.7만 |
| 2026.08.10–2026.08.14 | ₩98,367 | ₩101,452 | ₩95,001 | ₩98,837 | +0.48% | 231.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,578 | ₩99,749 | ₩94,814 | ₩98,582 | +3.14% | 159.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,568 | ₩97,000 | ₩90,093 | ₩94,532 | +3.24% | 264.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,365 | ₩93,365 | ₩88,859 | ₩90,469 | -3.10% | 174.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,727 | ₩95,457 | ₩90,723 | ₩93,285 | -0.47% | 213.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,089 | ₩96,114 | ₩90,227 | ₩92,869 | -1.30% | 242.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,647 | ₩94,237 | ₩90,254 | ₩93,915 | +0.29% | 177.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,959 | ₩94,545 | ₩89,771 | ₩93,124 | +3.52% | 368.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,072 | ₩98,555 | ₩90,039 | ₩90,777 | -7.44% | 216.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,663 | ₩101,398 | ₩95,001 | ₩96,906 | -1.78% | 261.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,647 | ₩104,054 | ₩98,381 | ₩99,078 | -1.56% | 203.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,833 | ₩104,308 | ₩100,057 | ₩101,318 | -1.47% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,914 | ₩105,663 | ₩98,743 | ₩102,645 | -0.26% | 191.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,673 | ₩117,008 | ₩97,174 | ₩103,624 | -11.18% | 279.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,434 | ₩125,551 | ₩117,022 | ₩117,223 | -3.47% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,382 | ₩123,942 | ₩118,443 | ₩122,654 | +2.74% | 159.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩122,118 | ₩124,196 | ₩118,403 | ₩119,798 | -1.90% | 153만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,171 | ₩123,311 | ₩115,171 | ₩122,306 | +6.19% | 139.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩116,271 | ₩120,911 | ₩114,769 | ₩115,949 | -0.28% | 202.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,782 | ₩118,457 | ₩112,757 | ₩116,700 | +1.67% | 160.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,242 | ₩120,871 | ₩113,937 | ₩114,474 | -3.19% | 150.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,503 | ₩122,064 | ₩115,734 | ₩116,244 | -2.73% | 178.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩119,141 | ₩124,009 | ₩117,652 | ₩118,430 | -0.60% | 151.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,783 | ₩126,852 | ₩119,784 | ₩121,327 | -0.37% | 134.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,401 | ₩128,314 | ₩113,481 | ₩124,411 | +3.33% | 349.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,842 | ₩120,897 | ₩115,493 | ₩120,897 | +4.36% | 107.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,668 | ₩139,297 | ₩113,039 | ₩116,713 | -14.60% | 258.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,297 | ₩137,902 | ₩132,122 | ₩136,159 | +2.92% | 125.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩135,448 | ₩136,534 | ₩130,795 | ₩132,873 | -1.90% | 121.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩133,436 | ₩137,031 | ₩130,647 | ₩134,737 | +0.97% | 91.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,613 | ₩134,804 | ₩129,856 | ₩134,161 | +1.94% | 123.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,185 | ₩134,094 | ₩128,595 | ₩131,867 | +2.08% | 171.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩128,796 | ₩129,749 | ₩126,490 | ₩129,024 | +0.18% | 120.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,664 | ₩130,057 | ₩125,739 | ₩128,890 | +1.76% | 125.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩126,074 | ₩127,388 | ₩122,762 | ₩126,329 | +0.20% | 232.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,415 | ₩129,024 | ₩125,229 | ₩125,578 | -1.44% | 108.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,938 | ₩128,944 | ₩126,248 | ₩127,415 | -0.41% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,725 | ₩130,379 | ₩124,304 | ₩129,494 | +3.00% | 69.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩140,960 | ₩141,496 | ₩123,969 | ₩126,141 | -10.51% | 176.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩145,412 | ₩145,654 | ₩140,316 | ₩142,033 | -2.32% | 126만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,886 | ₩148,886 | ₩143,454 | ₩144,956 | -2.64% | 78.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩150,884 | ₩153,579 | ₩148,202 | ₩148,698 | -1.45% | 73.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,470 | ₩152,869 | ₩148,363 | ₩150,334 | +1.26% | 57만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,317 | ₩152,708 | ₩146,512 | ₩147,612 | +0.20% | 69.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,623 | ₩149,623 | ₩146,606 | ₩146,619 | -2.01% | 15만 |
|---|