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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩109,605 | ₩115,197 | ₩106,025 | ₩115,103 | +5.02% | 976.5만 |
| 2026.09.28–2026.10.02 | ₩109,779 | ₩111,013 | ₩104,657 | ₩109,793 | +0.01% | 766.1만 |
| 2026.09.21–2026.09.25 | ₩112,555 | ₩113,454 | ₩109,458 | ₩110,611 | -1.73% | 614.2만 |
| 2026.09.14–2026.09.18 | ₩111,764 | ₩116,162 | ₩110,825 | ₩111,563 | -0.18% | 1295.4만 |
| 2026.09.08–2026.09.11 | ₩111,549 | ₩112,555 | ₩106,937 | ₩112,099 | +0.49% | 641.1만 |
| 2026.08.31–2026.09.04 | ₩114,526 | ₩115,626 | ₩109,283 | ₩112,019 | -2.19% | 824.4만 |
| 2026.08.24–2026.08.28 | ₩116,859 | ₩117,329 | ₩111,214 | ₩115,398 | -1.25% | 817.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,924 |
| ₩109,994 |
| ₩116,685 |
| +3.51% |
| 1264.1만 |
| 2026.08.10–2026.08.14 | ₩126,447 | ₩128,110 | ₩112,086 | ₩112,984 | -10.65% | 1127.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,773 | ₩151,374 | ₩123,564 | ₩127,010 | -14.63% | 1453만 |
|---|
| 2026.07.27–2026.07.31 | ₩150,905 | ₩157,556 | ₩145,206 | ₩147,150 | -2.49% | 513.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩151,026 | ₩151,026 | ₩145,729 | ₩149,631 | -0.92% | 419.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,965 | ₩153,667 | ₩144,147 | ₩149,711 | +3.27% | 435.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩151,388 | ₩154,726 | ₩144,804 | ₩144,992 | -4.22% | 480만 |
|---|
| 2026.06.29–2026.07.02 | ₩154,338 | ₩156,952 | ₩149,148 | ₩151,267 | -1.99% | 568.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩148,062 | ₩155,826 | ₩144,039 | ₩154,619 | +4.43% | 781.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,139 | ₩149,685 | ₩143,369 | ₩148,263 | +2.15% | 540.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩140,124 | ₩145,957 | ₩140,097 | ₩144,321 | +3.00% | 433.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩141,706 | ₩143,530 | ₩135,806 | ₩140,111 | -1.13% | 461.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩140,151 | ₩144,093 | ₩138,435 | ₩142,605 | +1.75% | 415.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,691 | ₩141,237 | ₩134,170 | ₩140,419 | +2.73% | 511.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩138,126 | ₩140,996 | ₩134,345 | ₩136,892 | -0.89% | 514.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩139,708 | ₩148,156 | ₩137,402 | ₩138,488 | -0.87% | 644.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩142,497 | ₩146,252 | ₩139,601 | ₩140,634 | -1.31% | 623.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,387 | ₩144,790 | ₩136,691 | ₩143,141 | +2.69% | 510.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩138,354 | ₩141,411 | ₩136,919 | ₩139,682 | +0.96% | 476.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩131,462 | ₩138,528 | ₩129,893 | ₩138,515 | +5.37% | 541.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩128,418 | ₩132,400 | ₩125,481 | ₩131,864 | +2.68% | 461.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,745 | ₩132,615 | ₩126,554 | ₩126,863 | -2.22% | 583.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩134,532 | ₩135,672 | ₩126,675 | ₩127,359 | -5.33% | 640.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,725 | ₩142,725 | ₩130,470 | ₩132,320 | -7.29% | 507.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,216 | ₩142,859 | ₩131,194 | ₩139,708 | +3.32% | 723.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,228 | ₩137,710 | ₩129,008 | ₩135,377 | -1.35% | 808.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩136,772 | ₩154,445 | ₩134,881 | ₩138,609 | +1.34% | 973.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩157,945 | ₩160,010 | ₩131,046 | ₩136,772 | -13.41% | 1293.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩152,903 | ₩158,038 | ₩150,959 | ₩157,837 | +3.23% | 576.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩155,544 | ₩157,824 | ₩151,186 | ₩152,286 | -2.09% | 634.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩150,355 | ₩157,864 | ₩150,047 | ₩154,981 | +3.08% | 565.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩145,742 | ₩152,581 | ₩145,675 | ₩151,374 | +3.86% | 815만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,335 | ₩146,855 | ₩136,034 | ₩146,413 | +6.61% | 775.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩141,411 | ₩142,149 | ₩137,295 | ₩138,502 | -2.06% | 252.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,722 | ₩142,712 | ₩139,400 | ₩141,344 | +1.16% | 280.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,561 | ₩141,425 | ₩137,147 | ₩139,655 | +0.07% | 574만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,433 | ₩141,586 | ₩132,535 | ₩139,387 | +4.46% | 604.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,872 | ₩133,688 | ₩130,470 | ₩133,594 | +2.08% | 360.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,169 | ₩132,830 | ₩127,922 | ₩131,676 | +1.94% | 312.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,417 | ₩135,605 | ₩127,506 | ₩129,021 | -4.72% | 548만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,948 | ₩137,241 | ₩133,929 | ₩136,195 | +0.92% | 538.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,454 | ₩136,007 | ₩127,801 | ₩134,626 | +1.64% | 681.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,490 | ₩140,942 | ₩132,333 | ₩133,044 | -2.52% | 602.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,138 | ₩137,670 | ₩131,743 | ₩136,450 | +2.49% | 484.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩139,212 | ₩142,658 | ₩131,288 | ₩132,763 | -4.63% | 637.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩139,923 | ₩141,143 | ₩139,105 | ₩139,454 | -0.34% | 74.5만 |
|---|