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 | ₩90,076 | ₩91,322 | ₩87,570 | ₩89,594 | -0.54% | 192.1만 |
| 2026.09.28–2026.10.02 | ₩91,510 | ₩92,984 | ₩89,420 | ₩90,384 | -1.23% | 197.6만 |
| 2026.09.21–2026.09.25 | ₩93,212 | ₩96,066 | ₩90,894 | ₩92,488 | -0.78% | 165.8만 |
| 2026.09.14–2026.09.18 | ₩94,431 | ₩96,133 | ₩92,287 | ₩92,528 | -2.02% | 206만 |
| 2026.09.08–2026.09.11 | ₩98,907 | ₩99,550 | ₩92,461 | ₩93,346 | -5.62% | 127.5만 |
| 2026.08.31–2026.09.04 | ₩99,563 | ₩100,059 | ₩95,543 | ₩98,518 | -1.05% | 134.3만 |
| 2026.08.24–2026.08.28 | ₩99,389 | ₩101,587 | ₩97,017 | ₩100,220 | +0.84% | 171.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,825 |
| ₩97,687 |
| ₩99,255 |
| +0.89% |
| 197.7만 |
| 2026.08.10–2026.08.14 | ₩98,290 | ₩101,373 | ₩94,927 | ₩98,759 | +0.48% | 231.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,503 | ₩99,671 | ₩94,739 | ₩98,505 | +3.14% | 159.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,497 | ₩96,924 | ₩90,023 | ₩94,458 | +3.24% | 264.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,292 | ₩93,292 | ₩88,790 | ₩90,398 | -3.10% | 174.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,654 | ₩95,383 | ₩90,652 | ₩93,212 | -0.47% | 213.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,016 | ₩96,039 | ₩90,157 | ₩92,796 | -1.30% | 242.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,574 | ₩94,163 | ₩90,183 | ₩93,842 | +0.29% | 177.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,889 | ₩94,471 | ₩89,701 | ₩93,051 | +3.52% | 368.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩97,996 | ₩98,478 | ₩89,969 | ₩90,706 | -7.44% | 216.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,585 | ₩101,319 | ₩94,927 | ₩96,830 | -1.78% | 261.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,569 | ₩103,972 | ₩98,304 | ₩99,001 | -1.56% | 203.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,753 | ₩104,227 | ₩99,979 | ₩101,239 | -1.47% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,833 | ₩105,580 | ₩98,666 | ₩102,565 | -0.26% | 191.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,582 | ₩116,917 | ₩97,098 | ₩103,543 | -11.18% | 279.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,339 | ₩125,453 | ₩116,930 | ₩117,131 | -3.47% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,289 | ₩123,845 | ₩118,351 | ₩122,558 | +2.74% | 159.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩122,022 | ₩124,099 | ₩118,310 | ₩119,704 | -1.90% | 153만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,081 | ₩123,215 | ₩115,081 | ₩122,210 | +6.19% | 139.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩116,180 | ₩120,816 | ₩114,679 | ₩115,858 | -0.28% | 202.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,692 | ₩118,364 | ₩112,669 | ₩116,609 | +1.67% | 160.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,150 | ₩120,776 | ₩113,848 | ₩114,384 | -3.19% | 150.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,409 | ₩121,969 | ₩115,644 | ₩116,153 | -2.73% | 178.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩119,047 | ₩123,912 | ₩117,560 | ₩118,337 | -0.60% | 151.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,687 | ₩126,752 | ₩119,691 | ₩121,232 | -0.37% | 134.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,307 | ₩128,213 | ₩113,392 | ₩124,314 | +3.33% | 349.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,751 | ₩120,803 | ₩115,403 | ₩120,803 | +4.36% | 107.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,561 | ₩139,188 | ₩112,950 | ₩116,622 | -14.60% | 258.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,193 | ₩137,794 | ₩132,019 | ₩136,052 | +2.92% | 125.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩135,342 | ₩136,427 | ₩130,692 | ₩132,769 | -1.90% | 121.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩133,332 | ₩136,923 | ₩130,545 | ₩134,632 | +0.97% | 91.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,510 | ₩134,699 | ₩129,754 | ₩134,056 | +1.94% | 123.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,084 | ₩133,989 | ₩128,495 | ₩131,764 | +2.08% | 171.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩128,696 | ₩129,647 | ₩126,391 | ₩128,923 | +0.18% | 120.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,565 | ₩129,955 | ₩125,640 | ₩128,789 | +1.76% | 125.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩125,975 | ₩127,288 | ₩122,665 | ₩126,230 | +0.20% | 232.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,315 | ₩128,923 | ₩125,131 | ₩125,479 | -1.44% | 108.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,838 | ₩128,843 | ₩126,149 | ₩127,315 | -0.41% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,627 | ₩130,277 | ₩124,206 | ₩129,392 | +3.00% | 69.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩140,850 | ₩141,386 | ₩123,871 | ₩126,042 | -10.51% | 176.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩145,298 | ₩145,540 | ₩140,206 | ₩141,922 | -2.32% | 126만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,769 | ₩148,769 | ₩143,342 | ₩144,843 | -2.64% | 78.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩150,766 | ₩153,459 | ₩148,086 | ₩148,581 | -1.45% | 73.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,354 | ₩152,749 | ₩148,246 | ₩150,216 | +1.26% | 57만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,201 | ₩152,588 | ₩146,397 | ₩147,496 | +0.20% | 69.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,506 | ₩149,506 | ₩146,491 | ₩146,504 | -2.01% | 15만 |
|---|