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 | ₩90,135 | ₩91,382 | ₩87,628 | ₩89,653 | -0.54% | 192.1만 |
| 2026.09.28–2026.10.02 | ₩91,570 | ₩93,045 | ₩89,478 | ₩90,444 | -1.23% | 197.6만 |
| 2026.09.21–2026.09.25 | ₩93,273 | ₩96,129 | ₩90,953 | ₩92,549 | -0.78% | 165.8만 |
| 2026.09.14–2026.09.18 | ₩94,493 | ₩96,196 | ₩92,348 | ₩92,589 | -2.02% | 206만 |
| 2026.09.08–2026.09.11 | ₩98,972 | ₩99,615 | ₩92,522 | ₩93,407 | -5.62% | 127.5만 |
| 2026.08.31–2026.09.04 | ₩99,629 | ₩100,125 | ₩95,606 | ₩98,583 | -1.05% | 134.3만 |
| 2026.08.24–2026.08.28 | ₩99,455 | ₩101,654 | ₩97,081 | ₩100,286 | +0.84% | 171.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,449 |
| ₩103,893 |
| ₩97,752 |
| ₩99,320 |
| +0.89% |
| 197.7만 |
| 2026.08.10–2026.08.14 | ₩98,355 | ₩101,439 | ₩94,989 | ₩98,824 | +0.48% | 231.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,566 | ₩99,736 | ₩94,802 | ₩98,570 | +3.14% | 159.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩91,557 | ₩96,987 | ₩90,082 | ₩94,520 | +3.24% | 264.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,353 | ₩93,353 | ₩88,848 | ₩90,457 | -3.10% | 174.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩93,716 | ₩95,445 | ₩90,712 | ₩93,273 | -0.47% | 213.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,078 | ₩96,102 | ₩90,216 | ₩92,857 | -1.30% | 242.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,635 | ₩94,225 | ₩90,243 | ₩93,903 | +0.29% | 177.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩89,948 | ₩94,533 | ₩89,760 | ₩93,112 | +3.52% | 368.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,060 | ₩98,543 | ₩90,028 | ₩90,766 | -7.44% | 216.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,650 | ₩101,385 | ₩94,989 | ₩96,893 | -1.78% | 261.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,635 | ₩104,040 | ₩98,368 | ₩99,066 | -1.56% | 203.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,820 | ₩104,295 | ₩100,045 | ₩101,305 | -1.47% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,901 | ₩105,650 | ₩98,730 | ₩102,632 | -0.26% | 191.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,658 | ₩116,994 | ₩97,162 | ₩103,611 | -11.18% | 279.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,418 | ₩125,535 | ₩117,007 | ₩117,208 | -3.47% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,367 | ₩123,926 | ₩118,428 | ₩122,639 | +2.74% | 159.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩122,102 | ₩124,181 | ₩118,388 | ₩119,783 | -1.90% | 153만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,156 | ₩123,296 | ₩115,156 | ₩122,290 | +6.19% | 139.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩116,256 | ₩120,896 | ₩114,754 | ₩115,934 | -0.28% | 202.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,768 | ₩118,442 | ₩112,743 | ₩116,685 | +1.67% | 160.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,227 | ₩120,855 | ₩113,923 | ₩114,459 | -3.19% | 150.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩119,488 | ₩122,049 | ₩115,720 | ₩116,229 | -2.73% | 178.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩119,126 | ₩123,993 | ₩117,637 | ₩118,415 | -0.60% | 151.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩121,767 | ₩126,836 | ₩119,769 | ₩121,311 | -0.37% | 134.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,386 | ₩128,297 | ₩113,467 | ₩124,395 | +3.33% | 349.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩115,827 | ₩120,882 | ₩115,478 | ₩120,882 | +4.36% | 107.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,651 | ₩139,279 | ₩113,024 | ₩116,699 | -14.60% | 258.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩132,280 | ₩137,885 | ₩132,105 | ₩136,142 | +2.92% | 125.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩135,431 | ₩136,517 | ₩130,778 | ₩132,856 | -1.90% | 121.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩133,420 | ₩137,013 | ₩130,630 | ₩134,720 | +0.97% | 91.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,596 | ₩134,787 | ₩129,839 | ₩134,144 | +1.94% | 123.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,169 | ₩134,077 | ₩128,579 | ₩131,851 | +2.08% | 171.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩128,780 | ₩129,732 | ₩126,474 | ₩129,008 | +0.18% | 120.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,648 | ₩130,040 | ₩125,723 | ₩128,874 | +1.76% | 125.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩126,058 | ₩127,372 | ₩122,746 | ₩126,313 | +0.20% | 232.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,399 | ₩129,008 | ₩125,213 | ₩125,562 | -1.44% | 108.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,922 | ₩128,928 | ₩126,232 | ₩127,399 | -0.41% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,709 | ₩130,362 | ₩124,288 | ₩129,477 | +3.00% | 69.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩140,942 | ₩141,478 | ₩123,953 | ₩126,125 | -10.51% | 176.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩145,394 | ₩145,635 | ₩140,298 | ₩142,015 | -2.32% | 126만 |
|---|
| 2025.11.03–2025.11.07 | ₩148,867 | ₩148,867 | ₩143,436 | ₩144,938 | -2.64% | 78.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩150,865 | ₩153,560 | ₩148,183 | ₩148,679 | -1.45% | 73.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,451 | ₩152,849 | ₩148,344 | ₩150,315 | +1.26% | 57만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,298 | ₩152,688 | ₩146,493 | ₩147,593 | +0.20% | 69.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,604 | ₩149,604 | ₩146,587 | ₩146,601 | -2.01% | 15만 |
|---|