시장 데이터를 불러오는 중
전체 종목
RB Global, Inc. Common Stock 과거 주가
RB Global, Inc. Common Stock · RBA · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RB Global, Inc. Common Stock · RBA · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,609 | ₩115,197 | ₩111,509 | ₩115,103 | +2.21% | 224.3만 |
| 2026.10.08 | ₩109,283 | ₩115,116 | ₩108,693 | ₩112,676 | +3.10% | 356.3만 |
| 2026.10.07 | ₩108,439 | ₩109,364 | ₩106,025 | ₩107,808 | -0.58% | 102.9만 |
| 2026.10.06 | ₩110,678 | ₩111,134 | ₩108,237 | ₩108,680 | -1.81% | 111.5만 |
| 2026.10.05 | ₩109,605 | ₩111,442 | ₩108,868 | ₩110,356 | +0.69% | 181.5만 |
| 2026.10.02 | ₩110,597 | ₩111,013 | ₩107,419 | ₩109,793 | -0.73% | 165.2만 |
| 2026.10.01 | ₩109,659 | ₩110,074 | ₩104,657 | ₩109,404 | -0.23% | 259.5만 |
| 2026.09.30 | ₩109,310 | ₩109,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,136 |
| -0.16% |
| 125.3만 |
| 2026.09.29 | ₩107,782 | ₩109,216 | ₩107,768 | ₩109,136 | +1.26% | 109.6만 |
|---|
| 2026.09.28 | ₩109,779 | ₩109,981 | ₩108,278 | ₩108,304 | -1.34% | 106.4만 |
|---|
| 2026.09.25 | ₩110,302 | ₩112,032 | ₩109,458 | ₩110,611 | +0.28% | 200.9만 |
|---|
| 2026.09.24 | ₩110,852 | ₩111,509 | ₩109,605 | ₩110,571 | -0.25% | 113.5만 |
|---|
| 2026.09.23 | ₩111,335 | ₩112,153 | ₩109,900 | ₩111,067 | -0.24% | 92.3만 |
|---|
| 2026.09.22 | ₩113,038 | ₩113,454 | ₩111,724 | ₩111,777 | -1.12% | 96.7만 |
|---|
| 2026.09.21 | ₩112,555 | ₩112,770 | ₩111,053 | ₩112,233 | -0.29% | 110.9만 |
|---|
| 2026.09.18 | ₩112,502 | ₩113,024 | ₩111,362 | ₩111,563 | -0.83% | 500.8만 |
|---|
| 2026.09.17 | ₩114,191 | ₩114,647 | ₩112,542 | ₩112,743 | -1.27% | 159.9만 |
|---|
| 2026.09.16 | ₩114,955 | ₩116,082 | ₩112,569 | ₩113,024 | -1.68% | 252.2만 |
|---|
| 2026.09.15 | ₩113,172 | ₩116,162 | ₩112,126 | ₩115,465 | +2.03% | 219.4만 |
|---|
| 2026.09.14 | ₩111,764 | ₩113,346 | ₩110,825 | ₩112,676 | +0.82% | 163.2만 |
|---|
| 2026.09.11 | ₩109,592 | ₩112,555 | ₩108,948 | ₩112,099 | +2.29% | 221.3만 |
|---|
| 2026.09.10 | ₩108,814 | ₩110,168 | ₩106,937 | ₩107,996 | -0.75% | 200.4만 |
|---|
| 2026.09.09 | ₩109,444 | ₩109,940 | ₩108,157 | ₩109,055 | -0.36% | 104.9만 |
|---|
| 2026.09.08 | ₩111,549 | ₩111,549 | ₩109,444 | ₩109,793 | -1.57% | 114.6만 |
|---|
| 2026.09.04 | ₩110,638 | ₩112,904 | ₩109,578 | ₩112,019 | +1.25% | 92.1만 |
|---|
| 2026.09.03 | ₩112,005 | ₩113,024 | ₩109,283 | ₩111,657 | -0.31% | 152.4만 |
|---|
| 2026.09.02 | ₩110,839 | ₩112,837 | ₩109,860 | ₩111,161 | +0.29% | 157.8만 |
|---|
| 2026.09.01 | ₩112,716 | ₩113,024 | ₩110,262 | ₩110,959 | -1.56% | 203.3만 |
|---|
| 2026.08.31 | ₩114,526 | ₩115,626 | ₩112,957 | ₩113,413 | -0.97% | 218.7만 |
|---|
| 2026.08.28 | ₩115,559 | ₩115,720 | ₩114,365 | ₩115,398 | -0.14% | 106.3만 |
|---|
| 2026.08.27 | ₩114,553 | ₩115,505 | ₩113,749 | ₩115,170 | +0.54% | 129.4만 |
|---|
| 2026.08.26 | ₩113,923 | ₩116,390 | ₩113,279 | ₩114,996 | +0.94% | 175.8만 |
|---|
| 2026.08.25 | ₩111,804 | ₩114,727 | ₩111,214 | ₩114,003 | +1.97% | 176.8만 |
|---|
| 2026.08.24 | ₩116,859 | ₩117,329 | ₩112,153 | ₩112,729 | -3.53% | 229.2만 |
|---|
| 2026.08.21 | ₩117,718 | ₩118,924 | ₩115,948 | ₩116,685 | -0.88% | 203.4만 |
|---|
| 2026.08.20 | ₩115,170 | ₩118,281 | ₩114,929 | ₩117,181 | +1.75% | 222.7만 |
|---|
| 2026.08.19 | ₩115,519 | ₩118,174 | ₩114,607 | ₩115,559 | +0.03% | 299.7만 |
|---|
| 2026.08.18 | ₩110,597 | ₩116,055 | ₩110,597 | ₩114,996 | +3.98% | 289.5만 |
|---|
| 2026.08.17 | ₩112,729 | ₩113,051 | ₩109,994 | ₩110,101 | -2.33% | 248.9만 |
|---|
| 2026.08.14 | ₩115,854 | ₩116,269 | ₩112,086 | ₩112,984 | -2.48% | 360.8만 |
|---|
| 2026.08.13 | ₩116,269 | ₩117,047 | ₩114,419 | ₩115,867 | -0.35% | 156.1만 |
|---|
| 2026.08.12 | ₩119,112 | ₩119,421 | ₩115,384 | ₩115,934 | -2.67% | 247.7만 |
|---|
| 2026.08.11 | ₩125,776 | ₩126,903 | ₩120,064 | ₩120,185 | -4.45% | 178.7만 |
|---|
| 2026.08.10 | ₩126,447 | ₩128,110 | ₩124,462 | ₩125,803 | -0.51% | 183.9만 |
|---|
| 2026.08.07 | ₩123,564 | ₩128,673 | ₩123,564 | ₩127,010 | +2.79% | 208.9만 |
|---|
| 2026.08.06 | ₩128,244 | ₩129,906 | ₩123,738 | ₩124,261 | -3.11% | 233.6만 |
|---|
| 2026.08.05 | ₩145,622 | ₩145,622 | ₩126,206 | ₩128,230 | -11.94% | 696.7만 |
|---|
| 2026.08.04 | ₩149,752 | ₩150,690 | ₩146,453 | ₩148,920 | -0.56% | 228.7만 |
|---|
| 2026.08.03 | ₩148,773 | ₩151,374 | ₩148,773 | ₩150,476 | +1.14% | 85만 |
|---|
| 2026.07.31 | ₩146,882 | ₩147,579 | ₩145,206 | ₩147,150 | +0.18% | 92.7만 |
|---|
| 2026.07.30 | ₩153,600 | ₩153,989 | ₩146,359 | ₩147,512 | -3.96% | 100.1만 |
|---|
| 2026.07.29 | ₩155,182 | ₩157,046 | ₩153,909 | ₩154,472 | -0.46% | 101.4만 |
|---|
| 2026.07.28 | ₩156,912 | ₩157,556 | ₩154,566 | ₩156,336 | -0.37% | 111.3만 |
|---|
| 2026.07.27 | ₩150,905 | ₩156,188 | ₩150,489 | ₩156,014 | +3.39% | 107.9만 |
|---|
| 2026.07.24 | ₩146,735 | ₩150,154 | ₩145,944 | ₩149,631 | +1.97% | 66.5만 |
|---|
| 2026.07.23 | ₩146,520 | ₩147,821 | ₩145,903 | ₩146,373 | -0.10% | 162.6만 |
|---|
| 2026.07.22 | ₩148,746 | ₩150,060 | ₩147,419 | ₩148,183 | -0.38% | 60.9만 |
|---|
| 2026.07.21 | ₩147,083 | ₩148,263 | ₩145,729 | ₩148,210 | +0.77% | 63.8만 |
|---|
| 2026.07.20 | ₩151,026 | ₩151,026 | ₩147,941 | ₩148,290 | -1.81% | 65.6만 |
|---|
| 2026.07.17 | ₩151,347 | ₩151,347 | ₩148,491 | ₩149,711 | -1.08% | 82.3만 |
|---|
| 2026.07.16 | ₩149,792 | ₩153,667 | ₩149,792 | ₩151,709 | +1.28% | 101.4만 |
|---|
| 2026.07.15 | ₩147,070 | ₩150,811 | ₩145,997 | ₩149,269 | +1.50% | 104.1만 |
|---|
| 2026.07.14 | ₩146,936 | ₩147,325 | ₩145,246 | ₩146,373 | -0.38% | 74.2만 |
|---|
| 2026.07.13 | ₩144,965 | ₩146,601 | ₩144,147 | ₩145,863 | +0.62% | 73.7만 |
|---|
| 2026.07.10 | ₩150,395 | ₩150,771 | ₩144,804 | ₩144,992 | -3.59% | 110.5만 |
|---|
| 2026.07.09 | ₩149,323 | ₩150,288 | ₩147,177 | ₩149,403 | +0.05% | 69.9만 |
|---|
| 2026.07.08 | ₩150,623 | ₩151,267 | ₩147,700 | ₩148,961 | -1.10% | 95.2만 |
|---|
| 2026.07.07 | ₩154,726 | ₩154,726 | ₩150,637 | ₩151,911 | -1.82% | 98.8만 |
|---|
| 2026.07.06 | ₩151,388 | ₩153,573 | ₩150,999 | ₩152,983 | +1.05% | 105.7만 |
|---|
| 2026.07.02 | ₩152,836 | ₩154,659 | ₩149,148 | ₩151,267 | -1.03% | 168.1만 |
|---|
| 2026.07.01 | ₩156,389 | ₩156,389 | ₩150,181 | ₩151,602 | -3.06% | 117.8만 |
|---|
| 2026.06.30 | ₩154,606 | ₩156,952 | ₩153,546 | ₩156,148 | +1.00% | 141.8만 |
|---|
| 2026.06.29 | ₩154,338 | ₩156,403 | ₩151,401 | ₩152,796 | -1.00% | 141.2만 |
|---|
| 2026.06.26 | ₩155,504 | ₩155,826 | ₩153,198 | ₩154,619 | -0.57% | 166.4만 |
|---|
| 2026.06.25 | ₩150,181 | ₩155,129 | ₩150,181 | ₩154,874 | +3.13% | 142만 |
|---|
| 2026.06.24 | ₩145,394 | ₩152,246 | ₩145,394 | ₩150,918 | +3.80% | 158.2만 |
|---|
| 2026.06.23 | ₩145,193 | ₩146,037 | ₩144,039 | ₩145,434 | +0.17% | 105만 |
|---|
| 2026.06.22 | ₩148,062 | ₩149,108 | ₩145,649 | ₩145,662 | -1.62% | 209.9만 |
|---|
| 2026.06.18 | ₩144,643 | ₩148,330 | ₩143,744 | ₩148,263 | +2.50% | 148.4만 |
|---|
| 2026.06.17 | ₩147,646 | ₩149,229 | ₩143,369 | ₩143,905 | -2.53% | 124.4만 |
|---|
| 2026.06.16 | ₩148,585 | ₩149,685 | ₩147,231 | ₩148,706 | +0.08% | 114.7만 |
|---|
| 2026.06.15 | ₩145,139 | ₩148,277 | ₩144,938 | ₩148,049 | +2.00% | 152.7만 |
|---|
| 2026.06.12 | ₩142,404 | ₩145,957 | ₩142,015 | ₩144,321 | +1.35% | 87.3만 |
|---|
| 2026.06.11 | ₩141,599 | ₩143,584 | ₩140,701 | ₩142,296 | +0.49% | 115만 |
|---|
| 2026.06.10 | ₩142,283 | ₩144,992 | ₩141,183 | ₩141,653 | -0.44% | 80.1만 |
|---|
| 2026.06.09 | ₩140,446 | ₩142,953 | ₩140,124 | ₩142,390 | +1.38% | 77.5만 |
|---|
| 2026.06.08 | ₩140,124 | ₩142,162 | ₩140,097 | ₩140,164 | +0.03% | 73.5만 |
|---|
| 2026.06.05 | ₩143,517 | ₩143,530 | ₩139,105 | ₩140,111 | -2.37% | 66.6만 |
|---|
| 2026.06.04 | ₩138,971 | ₩141,586 | ₩138,595 | ₩141,505 | +1.82% | 98.7만 |
|---|
| 2026.06.03 | ₩139,199 | ₩141,170 | ₩135,806 | ₩137,013 | -1.57% | 126.1만 |
|---|
| 2026.06.02 | ₩141,183 | ₩141,210 | ₩137,362 | ₩140,593 | -0.42% | 96.4만 |
|---|
| 2026.06.01 | ₩141,706 | ₩142,739 | ₩139,856 | ₩141,157 | -0.39% | 73.4만 |
|---|
| 2026.05.29 | ₩140,781 | ₩143,262 | ₩139,963 | ₩142,605 | +1.30% | 115.3만 |
|---|
| 2026.05.28 | ₩139,092 | ₩144,093 | ₩138,435 | ₩142,028 | +2.11% | 81.8만 |
|---|
| 2026.05.27 | ₩140,929 | ₩141,116 | ₩139,118 | ₩139,373 | -1.10% | 104.6만 |
|---|
| 2026.05.26 | ₩140,151 | ₩142,417 | ₩139,749 | ₩141,049 | +0.64% | 113.6만 |
|---|
| 2026.05.22 | ₩138,797 | ₩141,237 | ₩138,609 | ₩140,419 | +1.17% | 97.8만 |
|---|
| 2026.05.21 | ₩138,998 | ₩139,239 | ₩136,343 | ₩137,710 | -0.93% | 104만 |
|---|
| 2026.05.20 | ₩138,636 | ₩140,191 | ₩136,906 | ₩140,191 | +1.12% | 113.3만 |
|---|
| 2026.05.19 | ₩134,170 | ₩139,105 | ₩134,170 | ₩138,502 | +3.23% | 100.9만 |
|---|
| 2026.05.18 | ₩136,691 | ₩139,333 | ₩135,739 | ₩137,898 | +0.88% | 95.8만 |
|---|
| 2026.05.15 | ₩136,624 | ₩137,013 | ₩134,345 | ₩136,892 | +0.20% | 115.5만 |
|---|
| 2026.05.14 | ₩137,335 | ₩140,567 | ₩135,887 | ₩136,490 | -0.62% | 111.8만 |
|---|
| 2026.05.13 | ₩137,482 | ₩137,751 | ₩134,693 | ₩136,477 | -0.73% | 119만 |
|---|
| 2026.05.12 | ₩140,084 | ₩140,687 | ₩138,019 | ₩138,649 | -1.02% | 89.3만 |
|---|
| 2026.05.11 | ₩138,126 | ₩140,996 | ₩137,281 | ₩140,030 | +1.38% | 79.2만 |
|---|
| 2026.05.08 | ₩138,582 | ₩140,741 | ₩137,402 | ₩138,488 | -0.07% | 85.4만 |
|---|
| 2026.05.07 | ₩141,867 | ₩143,436 | ₩137,992 | ₩138,689 | -2.24% | 127만 |
|---|
| 2026.05.06 | ₩143,812 | ₩146,373 | ₩141,465 | ₩141,974 | -1.28% | 119만 |
|---|
| 2026.05.05 | ₩145,045 | ₩148,156 | ₩141,639 | ₩142,846 | -1.52% | 171.8만 |
|---|
| 2026.05.04 | ₩139,708 | ₩141,948 | ₩139,105 | ₩140,808 | +0.79% | 140.9만 |
|---|
| 2026.05.01 | ₩140,593 | ₩141,612 | ₩139,601 | ₩140,634 | +0.03% | 111.9만 |
|---|
| 2026.04.30 | ₩141,827 | ₩142,390 | ₩139,829 | ₩139,856 | -1.39% | 163.5만 |
|---|
| 2026.04.29 | ₩140,714 | ₩141,626 | ₩139,990 | ₩141,130 | +0.30% | 87.7만 |
|---|
| 2026.04.28 | ₩144,281 | ₩145,072 | ₩140,111 | ₩141,264 | -2.09% | 124.1만 |
|---|
| 2026.04.27 | ₩142,497 | ₩146,252 | ₩142,497 | ₩144,482 | +1.39% | 136.6만 |
|---|
| 2026.04.24 | ₩142,430 | ₩144,790 | ₩142,001 | ₩143,141 | +0.50% | 138.3만 |
|---|
| 2026.04.23 | ₩136,785 | ₩143,114 | ₩136,691 | ₩142,430 | +4.13% | 112.4만 |
|---|
| 2026.04.22 | ₩138,931 | ₩140,017 | ₩137,630 | ₩137,630 | -0.94% | 98.6만 |
|---|
| 2026.04.21 | ₩140,379 | ₩141,519 | ₩138,864 | ₩139,105 | -0.91% | 88.1만 |
|---|
| 2026.04.20 | ₩139,387 | ₩140,848 | ₩139,038 | ₩140,151 | +0.55% | 73.1만 |
|---|
| 2026.04.17 | ₩138,730 | ₩140,955 | ₩137,952 | ₩139,682 | +0.69% | 86.4만 |
|---|
| 2026.04.16 | ₩139,802 | ₩141,411 | ₩138,059 | ₩138,502 | -0.93% | 71.6만 |
|---|
| 2026.04.15 | ₩138,810 | ₩139,990 | ₩138,113 | ₩139,105 | +0.21% | 121.2만 |
|---|
| 2026.04.14 | ₩138,528 | ₩139,588 | ₩137,885 | ₩138,569 | +0.03% | 66.9만 |
|---|
| 2026.04.13 | ₩138,354 | ₩140,003 | ₩136,919 | ₩138,140 | -0.16% | 130.3만 |
|---|
| 2026.04.10 | ₩134,144 | ₩138,528 | ₩132,642 | ₩138,515 | +3.26% | 170.8만 |
|---|
| 2026.04.09 | ₩133,098 | ₩134,144 | ₩132,092 | ₩133,943 | +0.63% | 86.4만 |
|---|
| 2026.04.08 | ₩134,452 | ₩136,195 | ₩133,500 | ₩133,835 | -0.46% | 131.9만 |
|---|
| 2026.04.07 | ₩130,912 | ₩131,945 | ₩129,893 | ₩131,100 | +0.14% | 82.4만 |
|---|
| 2026.04.06 | ₩131,462 | ₩132,414 | ₩130,925 | ₩131,247 | -0.16% | 69.9만 |
|---|
| 2026.04.02 | ₩127,868 | ₩132,400 | ₩127,868 | ₩131,864 | +3.12% | 83.3만 |
|---|
| 2026.04.01 | ₩129,008 | ₩129,906 | ₩127,318 | ₩129,531 | +0.41% | 116.1만 |
|---|
| 2026.03.31 | ₩128,405 | ₩129,732 | ₩125,481 | ₩128,525 | +0.09% | 153만 |
|---|
| 2026.03.30 | ₩128,418 | ₩128,700 | ₩125,884 | ₩126,608 | -1.41% | 109.1만 |
|---|
| 2026.03.27 | ₩130,523 | ₩131,073 | ₩126,554 | ₩126,863 | -2.80% | 166.7만 |
|---|
| 2026.03.26 | ₩129,745 | ₩132,360 | ₩129,303 | ₩131,569 | +1.41% | 121만 |
|---|
| 2026.03.25 | ₩130,550 | ₩132,092 | ₩127,654 | ₩130,698 | +0.11% | 99.2만 |
|---|
| 2026.03.24 | ₩128,177 | ₩129,853 | ₩127,694 | ₩129,316 | +0.89% | 71.5만 |
|---|
| 2026.03.23 | ₩129,745 | ₩132,615 | ₩128,364 | ₩130,362 | +0.48% | 125.4만 |
|---|
| 2026.03.20 | ₩128,646 | ₩129,947 | ₩126,675 | ₩127,359 | -1.00% | 226만 |
|---|
| 2026.03.19 | ₩129,692 | ₩130,282 | ₩127,533 | ₩128,512 | -0.91% | 108만 |
|---|
| 2026.03.18 | ₩133,312 | ₩133,648 | ₩130,027 | ₩130,255 | -2.29% | 95.2만 |
|---|
| 2026.03.17 | ₩133,513 | ₩135,672 | ₩133,487 | ₩134,103 | +0.44% | 76만 |
|---|
| 2026.03.16 | ₩134,532 | ₩135,552 | ₩132,736 | ₩132,789 | -1.30% | 135.6만 |
|---|
| 2026.03.13 | ₩131,341 | ₩133,058 | ₩130,470 | ₩132,320 | +0.75% | 82만 |
|---|
| 2026.03.12 | ₩136,396 | ₩137,523 | ₩131,247 | ₩131,288 | -3.75% | 105.7만 |
|---|
| 2026.03.11 | ₩137,348 | ₩139,360 | ₩135,873 | ₩137,094 | -0.19% | 66.2만 |
|---|
| 2026.03.10 | ₩141,103 | ₩141,264 | ₩136,986 | ₩138,569 | -1.80% | 121.7만 |
|---|
| 2026.03.09 | ₩142,725 | ₩142,725 | ₩138,864 | ₩141,854 | -0.61% | 131.9만 |
|---|
| 2026.03.06 | ₩142,766 | ₩142,779 | ₩138,220 | ₩139,708 | -2.14% | 147.4만 |
|---|
| 2026.03.05 | ₩137,831 | ₩142,859 | ₩137,335 | ₩142,672 | +3.51% | 176.3만 |
|---|
| 2026.03.04 | ₩135,122 | ₩138,569 | ₩134,130 | ₩138,475 | +2.48% | 163만 |
|---|
| 2026.03.03 | ₩132,065 | ₩135,243 | ₩131,194 | ₩134,787 | +2.06% | 135.8만 |
|---|
| 2026.03.02 | ₩135,216 | ₩135,364 | ₩132,870 | ₩134,264 | -0.70% | 100.7만 |
|---|
| 2026.02.27 | ₩134,935 | ₩136,651 | ₩133,527 | ₩135,377 | +0.33% | 130.3만 |
|---|
| 2026.02.26 | ₩133,138 | ₩136,933 | ₩131,985 | ₩136,517 | +2.54% | 117.7만 |
|---|
| 2026.02.25 | ₩132,575 | ₩133,594 | ₩130,671 | ₩132,749 | +0.13% | 174.1만 |
|---|
| 2026.02.24 | ₩131,770 | ₩132,843 | ₩129,008 | ₩130,000 | -1.34% | 166.6만 |
|---|
| 2026.02.23 | ₩137,228 | ₩137,710 | ₩131,743 | ₩131,878 | -3.90% | 219.9만 |
|---|
| 2026.02.20 | ₩137,845 | ₩140,003 | ₩136,973 | ₩138,609 | +0.55% | 170만 |
|---|
| 2026.02.19 | ₩142,846 | ₩143,087 | ₩137,000 | ₩139,038 | -2.67% | 227.2만 |
|---|
| 2026.02.18 | ₩151,723 | ₩154,445 | ₩142,658 | ₩144,107 | -5.02% | 288만 |
|---|
| 2026.02.17 | ₩136,772 | ₩140,392 | ₩134,881 | ₩139,561 | +2.04% | 288.1만 |
|---|
| 2026.02.13 | ₩135,552 | ₩137,523 | ₩133,299 | ₩136,772 | +0.90% | 262.4만 |
|---|
| 2026.02.12 | ₩152,098 | ₩153,506 | ₩131,046 | ₩135,417 | -10.97% | 608.6만 |
|---|
| 2026.02.11 | ₩160,010 | ₩160,010 | ₩152,407 | ₩152,702 | -4.57% | 231.1만 |
|---|
| 2026.02.10 | ₩158,132 | ₩159,969 | ₩157,636 | ₩159,755 | +1.03% | 84만 |
|---|
| 2026.02.09 | ₩157,945 | ₩159,192 | ₩156,952 | ₩157,998 | +0.03% | 107.4만 |
|---|
| 2026.02.06 | ₩155,799 | ₩158,038 | ₩155,236 | ₩157,837 | +1.31% | 144.7만 |
|---|
| 2026.02.05 | ₩157,033 | ₩157,073 | ₩153,184 | ₩154,177 | -1.82% | 130.5만 |
|---|
| 2026.02.04 | ₩153,761 | ₩155,772 | ₩152,956 | ₩155,518 | +1.14% | 91.4만 |
|---|
| 2026.02.03 | ₩152,916 | ₩153,801 | ₩151,106 | ₩153,761 | +0.55% | 98.9만 |
|---|
| 2026.02.02 | ₩152,903 | ₩153,506 | ₩150,959 | ₩153,144 | +0.16% | 110.9만 |
|---|
| 2026.01.30 | ₩152,541 | ₩153,292 | ₩151,186 | ₩152,286 | -0.17% | 145.4만 |
|---|
| 2026.01.29 | ₩156,818 | ₩156,818 | ₩152,179 | ₩154,136 | -1.71% | 119만 |
|---|
| 2026.01.28 | ₩156,805 | ₩157,288 | ₩153,815 | ₩155,625 | -0.75% | 192만 |
|---|
| 2026.01.27 | ₩156,872 | ₩157,824 | ₩155,397 | ₩157,422 | +0.35% | 95만 |
|---|
| 2026.01.26 | ₩155,544 | ₩156,926 | ₩153,640 | ₩156,858 | +0.84% | 82.8만 |
|---|
| 2026.01.23 | ₩155,933 | ₩156,041 | ₩153,573 | ₩154,981 | -0.61% | 113.2만 |
|---|
| 2026.01.22 | ₩155,853 | ₩157,864 | ₩155,558 | ₩156,175 | +0.21% | 184.7만 |
|---|
| 2026.01.21 | ₩152,192 | ₩155,451 | ₩152,192 | ₩154,874 | +1.76% | 145.5만 |
|---|
| 2026.01.20 | ₩150,355 | ₩152,125 | ₩150,047 | ₩151,857 | +1.00% | 122.3만 |
|---|
| 2026.01.16 | ₩149,671 | ₩152,581 | ₩149,282 | ₩151,374 | +1.14% | 173.9만 |
|---|
| 2026.01.15 | ₩148,679 | ₩150,556 | ₩147,861 | ₩149,805 | +0.76% | 177.1만 |
|---|
| 2026.01.14 | ₩148,505 | ₩151,012 | ₩148,009 | ₩148,666 | +0.11% | 190.1만 |
|---|
| 2026.01.13 | ₩148,344 | ₩149,041 | ₩145,944 | ₩148,639 | +0.20% | 203.9만 |
|---|
| 2026.01.12 | ₩145,742 | ₩149,189 | ₩145,675 | ₩148,894 | +2.16% | 70만 |
|---|
| 2026.01.09 | ₩144,576 | ₩146,855 | ₩144,576 | ₩146,413 | +1.27% | 76.5만 |
|---|
| 2026.01.08 | ₩142,015 | ₩145,474 | ₩142,015 | ₩144,616 | +1.83% | 97.5만 |
|---|
| 2026.01.07 | ₩143,932 | ₩143,932 | ₩139,923 | ₩142,310 | -1.13% | 122.7만 |
|---|
| 2026.01.06 | ₩140,124 | ₩144,107 | ₩139,199 | ₩143,530 | +2.43% | 108.1만 |
|---|
| 2026.01.05 | ₩137,335 | ₩141,612 | ₩136,034 | ₩140,406 | +2.24% | 370.5만 |
|---|
| 2026.01.02 | ₩138,059 | ₩139,118 | ₩137,295 | ₩138,502 | +0.32% | 51.9만 |
|---|
| 2025.12.31 | ₩140,406 | ₩140,526 | ₩137,925 | ₩137,938 | -1.76% | 74.1만 |
|---|
| 2025.12.30 | ₩140,969 | ₩142,095 | ₩140,392 | ₩140,432 | -0.38% | 69.8만 |
|---|
| 2025.12.29 | ₩141,411 | ₩142,149 | ₩141,076 | ₩141,679 | +0.19% | 57.2만 |
|---|
| 2025.12.26 | ₩141,237 | ₩141,639 | ₩140,607 | ₩141,344 | +0.08% | 31.6만 |
|---|
| 2025.12.24 | ₩141,143 | ₩142,149 | ₩140,795 | ₩141,452 | +0.22% | 33.9만 |
|---|
| 2025.12.23 | ₩142,095 | ₩142,712 | ₩140,593 | ₩141,317 | -0.55% | 81.8만 |
|---|
| 2025.12.22 | ₩139,722 | ₩142,189 | ₩139,400 | ₩141,747 | +1.45% | 132.8만 |
|---|
| 2025.12.19 | ₩139,856 | ₩140,754 | ₩139,615 | ₩139,655 | -0.14% | 141.2만 |
|---|
| 2025.12.18 | ₩139,883 | ₩141,425 | ₩139,722 | ₩140,017 | +0.10% | 89.4만 |
|---|
| 2025.12.17 | ₩139,695 | ₩140,634 | ₩138,367 | ₩139,480 | -0.15% | 141.2만 |
|---|
| 2025.12.16 | ₩137,617 | ₩140,151 | ₩137,496 | ₩139,708 | +1.52% | 139.4만 |
|---|
| 2025.12.15 | ₩139,561 | ₩140,030 | ₩137,147 | ₩137,791 | -1.27% | 62.8만 |
|---|
| 2025.12.12 | ₩141,586 | ₩141,586 | ₩138,528 | ₩139,387 | -1.55% | 120.9만 |
|---|
| 2025.12.11 | ₩137,724 | ₩141,157 | ₩137,322 | ₩140,969 | +2.36% | 161.2만 |
|---|
| 2025.12.10 | ₩132,883 | ₩137,630 | ₩132,655 | ₩137,523 | +3.49% | 153.7만 |
|---|
| 2025.12.09 | ₩133,902 | ₩134,613 | ₩132,535 | ₩132,763 | -0.85% | 92.2만 |
|---|
| 2025.12.08 | ₩133,433 | ₩134,720 | ₩132,990 | ₩133,661 | +0.17% | 76.1만 |
|---|
| 2025.12.05 | ₩131,663 | ₩133,688 | ₩130,751 | ₩133,594 | +1.47% | 71.6만 |
|---|
| 2025.12.04 | ₩131,958 | ₩133,017 | ₩131,247 | ₩131,583 | -0.28% | 51.1만 |
|---|
| 2025.12.03 | ₩131,288 | ₩131,971 | ₩130,496 | ₩131,650 | +0.28% | 65.5만 |
|---|
| 2025.12.02 | ₩131,998 | ₩132,132 | ₩130,858 | ₩131,060 | -0.71% | 80.4만 |
|---|
| 2025.12.01 | ₩130,872 | ₩132,870 | ₩130,470 | ₩131,663 | +0.60% | 91.7만 |
|---|
| 2025.11.28 | ₩131,757 | ₩132,830 | ₩131,180 | ₩131,676 | -0.06% | 38.7만 |
|---|
| 2025.11.26 | ₩130,657 | ₩132,092 | ₩130,443 | ₩131,153 | +0.38% | 71.2만 |
|---|
| 2025.11.25 | ₩128,069 | ₩130,899 | ₩128,069 | ₩130,738 | +2.08% | 93만 |
|---|
| 2025.11.24 | ₩129,169 | ₩129,544 | ₩127,922 | ₩128,083 | -0.84% | 109.8만 |
|---|
| 2025.11.21 | ₩129,209 | ₩129,772 | ₩127,506 | ₩129,021 | -0.15% | 160.6만 |
|---|
| 2025.11.20 | ₩131,140 | ₩132,213 | ₩128,324 | ₩128,753 | -1.82% | 111.4만 |
|---|
| 2025.11.19 | ₩131,086 | ₩131,676 | ₩130,282 | ₩130,993 | -0.07% | 76.2만 |
|---|
| 2025.11.18 | ₩131,864 | ₩133,138 | ₩130,282 | ₩131,113 | -0.57% | 97.4만 |
|---|
| 2025.11.17 | ₩135,417 | ₩135,605 | ₩132,079 | ₩132,226 | -2.36% | 102.3만 |
|---|
| 2025.11.14 | ₩134,801 | ₩136,624 | ₩134,787 | ₩136,195 | +1.03% | 136.9만 |
|---|
| 2025.11.13 | ₩136,396 | ₩137,201 | ₩134,895 | ₩135,029 | -1.00% | 111.6만 |
|---|
| 2025.11.12 | ₩134,760 | ₩137,241 | ₩134,573 | ₩136,705 | +1.44% | 116.3만 |
|---|
| 2025.11.11 | ₩135,257 | ₩135,377 | ₩133,929 | ₩134,801 | -0.34% | 82만 |
|---|
| 2025.11.10 | ₩134,948 | ₩135,994 | ₩133,996 | ₩135,069 | +0.09% | 91.7만 |
|---|
| 2025.11.07 | ₩130,094 | ₩136,007 | ₩129,853 | ₩134,626 | +3.48% | 175.9만 |
|---|
| 2025.11.06 | ₩130,550 | ₩130,765 | ₩127,801 | ₩129,008 | -1.18% | 132.1만 |
|---|
| 2025.11.05 | ₩131,971 | ₩133,084 | ₩130,698 | ₩130,912 | -0.80% | 95.5만 |
|---|
| 2025.11.04 | ₩130,993 | ₩132,468 | ₩129,062 | ₩132,333 | +1.02% | 116.6만 |
|---|
| 2025.11.03 | ₩132,454 | ₩133,353 | ₩129,947 | ₩130,563 | -1.43% | 161.7만 |
|---|
| 2025.10.31 | ₩134,251 | ₩134,760 | ₩132,333 | ₩133,044 | -0.90% | 125.2만 |
|---|
| 2025.10.30 | ₩133,808 | ₩135,243 | ₩133,446 | ₩134,720 | +0.68% | 87.2만 |
|---|
| 2025.10.29 | ₩137,362 | ₩137,965 | ₩133,433 | ₩133,875 | -2.54% | 96.5만 |
|---|
| 2025.10.28 | ₩138,300 | ₩140,942 | ₩137,979 | ₩138,408 | +0.08% | 186.5만 |
|---|
| 2025.10.27 | ₩136,490 | ₩137,617 | ₩135,753 | ₩136,007 | -0.35% | 107.3만 |
|---|
| 2025.10.24 | ₩137,348 | ₩137,670 | ₩136,329 | ₩136,450 | -0.65% | 96.1만 |
|---|
| 2025.10.23 | ₩134,425 | ₩136,651 | ₩133,607 | ₩136,490 | +1.54% | 96.5만 |
|---|
| 2025.10.22 | ₩134,090 | ₩135,552 | ₩133,728 | ₩134,157 | +0.05% | 91만 |
|---|
| 2025.10.21 | ₩133,460 | ₩134,801 | ₩132,830 | ₩133,929 | +0.35% | 79.8만 |
|---|
| 2025.10.20 | ₩133,138 | ₩133,741 | ₩131,743 | ₩133,701 | +0.42% | 121만 |
|---|
| 2025.10.17 | ₩134,667 | ₩134,667 | ₩131,288 | ₩132,763 | -1.41% | 184.9만 |
|---|
| 2025.10.16 | ₩141,183 | ₩141,183 | ₩133,956 | ₩134,546 | -4.70% | 168.3만 |
|---|
| 2025.10.15 | ₩142,189 | ₩142,658 | ₩140,848 | ₩140,969 | -0.86% | 114.2만 |
|---|
| 2025.10.14 | ₩140,191 | ₩142,135 | ₩139,266 | ₩141,854 | +1.19% | 102.3만 |
|---|
| 2025.10.13 | ₩139,212 | ₩140,862 | ₩139,185 | ₩140,862 | +1.18% | 67.4만 |
|---|
| 2025.10.10 | ₩139,923 | ₩141,143 | ₩139,105 | ₩139,454 | -0.34% | 74.5만 |
|---|