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 | ₩112,419 | ₩115,003 | ₩111,321 | ₩114,909 | +2.21% | 224.3만 |
| 2026.10.08 | ₩109,099 | ₩114,922 | ₩108,510 | ₩112,486 | +3.10% | 356.3만 |
| 2026.10.07 | ₩108,256 | ₩109,179 | ₩105,846 | ₩107,627 | -0.58% | 102.9만 |
| 2026.10.06 | ₩110,491 | ₩110,946 | ₩108,055 | ₩108,497 | -1.81% | 111.5만 |
| 2026.10.05 | ₩109,420 | ₩111,254 | ₩108,684 | ₩110,170 | +0.69% | 181.5만 |
| 2026.10.02 | ₩110,411 | ₩110,826 | ₩107,238 | ₩109,608 | -0.73% | 165.2만 |
| 2026.10.01 | ₩109,474 | ₩109,889 | ₩104,481 | ₩109,220 | -0.23% | 259.5만 |
| 2026.09.30 | ₩109,126 | ₩109,768 | ₩108,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,952 |
| -0.16% |
| 125.3만 |
| 2026.09.29 | ₩107,600 | ₩109,032 | ₩107,587 | ₩108,952 | +1.26% | 109.6만 |
|---|
| 2026.09.28 | ₩109,594 | ₩109,795 | ₩108,095 | ₩108,122 | -1.34% | 106.4만 |
|---|
| 2026.09.25 | ₩110,117 | ₩111,843 | ₩109,273 | ₩110,424 | +0.28% | 200.9만 |
|---|
| 2026.09.24 | ₩110,665 | ₩111,321 | ₩109,420 | ₩110,384 | -0.25% | 113.5만 |
|---|
| 2026.09.23 | ₩111,147 | ₩111,964 | ₩109,715 | ₩110,880 | -0.24% | 92.3만 |
|---|
| 2026.09.22 | ₩112,847 | ₩113,262 | ₩111,535 | ₩111,589 | -1.12% | 96.7만 |
|---|
| 2026.09.21 | ₩112,365 | ₩112,580 | ₩110,866 | ₩112,044 | -0.29% | 110.9만 |
|---|
| 2026.09.18 | ₩112,312 | ₩112,834 | ₩111,174 | ₩111,375 | -0.83% | 500.8만 |
|---|
| 2026.09.17 | ₩113,999 | ₩114,454 | ₩112,352 | ₩112,553 | -1.27% | 159.9만 |
|---|
| 2026.09.16 | ₩114,762 | ₩115,886 | ₩112,379 | ₩112,834 | -1.68% | 252.2만 |
|---|
| 2026.09.15 | ₩112,981 | ₩115,966 | ₩111,937 | ₩115,270 | +2.03% | 219.4만 |
|---|
| 2026.09.14 | ₩111,576 | ₩113,155 | ₩110,639 | ₩112,486 | +0.82% | 163.2만 |
|---|
| 2026.09.11 | ₩109,407 | ₩112,365 | ₩108,765 | ₩111,910 | +2.29% | 221.3만 |
|---|
| 2026.09.10 | ₩108,631 | ₩109,983 | ₩106,757 | ₩107,814 | -0.75% | 200.4만 |
|---|
| 2026.09.09 | ₩109,260 | ₩109,755 | ₩107,975 | ₩108,872 | -0.36% | 104.9만 |
|---|
| 2026.09.08 | ₩111,361 | ₩111,361 | ₩109,260 | ₩109,608 | -1.57% | 114.6만 |
|---|
| 2026.09.04 | ₩110,451 | ₩112,713 | ₩109,394 | ₩111,830 | +1.25% | 92.1만 |
|---|
| 2026.09.03 | ₩111,817 | ₩112,834 | ₩109,099 | ₩111,469 | -0.31% | 152.4만 |
|---|
| 2026.09.02 | ₩110,652 | ₩112,647 | ₩109,675 | ₩110,973 | +0.29% | 157.8만 |
|---|
| 2026.09.01 | ₩112,526 | ₩112,834 | ₩110,076 | ₩110,772 | -1.56% | 203.3만 |
|---|
| 2026.08.31 | ₩114,333 | ₩115,431 | ₩112,767 | ₩113,222 | -0.97% | 218.7만 |
|---|
| 2026.08.28 | ₩115,364 | ₩115,525 | ₩114,173 | ₩115,203 | -0.14% | 106.3만 |
|---|
| 2026.08.27 | ₩114,360 | ₩115,310 | ₩113,557 | ₩114,976 | +0.54% | 129.4만 |
|---|
| 2026.08.26 | ₩113,731 | ₩116,194 | ₩113,088 | ₩114,802 | +0.94% | 175.8만 |
|---|
| 2026.08.25 | ₩111,616 | ₩114,534 | ₩111,027 | ₩113,811 | +1.97% | 176.8만 |
|---|
| 2026.08.24 | ₩116,662 | ₩117,131 | ₩111,964 | ₩112,539 | -3.53% | 229.2만 |
|---|
| 2026.08.21 | ₩117,519 | ₩118,724 | ₩115,752 | ₩116,488 | -0.88% | 203.4만 |
|---|
| 2026.08.20 | ₩114,976 | ₩118,081 | ₩114,735 | ₩116,984 | +1.75% | 222.7만 |
|---|
| 2026.08.19 | ₩115,324 | ₩117,974 | ₩114,414 | ₩115,364 | +0.03% | 299.7만 |
|---|
| 2026.08.18 | ₩110,411 | ₩115,859 | ₩110,411 | ₩114,802 | +3.98% | 289.5만 |
|---|
| 2026.08.17 | ₩112,539 | ₩112,861 | ₩109,809 | ₩109,916 | -2.33% | 248.9만 |
|---|
| 2026.08.14 | ₩115,658 | ₩116,073 | ₩111,897 | ₩112,794 | -2.48% | 360.8만 |
|---|
| 2026.08.13 | ₩116,073 | ₩116,850 | ₩114,226 | ₩115,672 | -0.35% | 156.1만 |
|---|
| 2026.08.12 | ₩118,911 | ₩119,219 | ₩115,190 | ₩115,739 | -2.67% | 247.7만 |
|---|
| 2026.08.11 | ₩125,564 | ₩126,689 | ₩119,862 | ₩119,982 | -4.45% | 178.7만 |
|---|
| 2026.08.10 | ₩126,234 | ₩127,894 | ₩124,253 | ₩125,591 | -0.51% | 183.9만 |
|---|
| 2026.08.07 | ₩123,356 | ₩128,456 | ₩123,356 | ₩126,796 | +2.79% | 208.9만 |
|---|
| 2026.08.06 | ₩128,028 | ₩129,687 | ₩123,530 | ₩124,052 | -3.11% | 233.6만 |
|---|
| 2026.08.05 | ₩145,376 | ₩145,376 | ₩125,993 | ₩128,014 | -11.94% | 696.7만 |
|---|
| 2026.08.04 | ₩149,499 | ₩150,436 | ₩146,206 | ₩148,669 | -0.56% | 228.7만 |
|---|
| 2026.08.03 | ₩148,522 | ₩151,119 | ₩148,522 | ₩150,222 | +1.14% | 85만 |
|---|
| 2026.07.31 | ₩146,635 | ₩147,331 | ₩144,961 | ₩146,902 | +0.18% | 92.7만 |
|---|
| 2026.07.30 | ₩153,341 | ₩153,729 | ₩146,113 | ₩147,264 | -3.96% | 100.1만 |
|---|
| 2026.07.29 | ₩154,921 | ₩156,782 | ₩153,649 | ₩154,211 | -0.46% | 101.4만 |
|---|
| 2026.07.28 | ₩156,648 | ₩157,290 | ₩154,305 | ₩156,072 | -0.37% | 111.3만 |
|---|
| 2026.07.27 | ₩150,651 | ₩155,925 | ₩150,236 | ₩155,751 | +3.39% | 107.9만 |
|---|
| 2026.07.24 | ₩146,487 | ₩149,901 | ₩145,698 | ₩149,379 | +1.97% | 66.5만 |
|---|
| 2026.07.23 | ₩146,273 | ₩147,572 | ₩145,657 | ₩146,126 | -0.10% | 162.6만 |
|---|
| 2026.07.22 | ₩148,495 | ₩149,807 | ₩147,170 | ₩147,933 | -0.38% | 60.9만 |
|---|
| 2026.07.21 | ₩146,835 | ₩148,013 | ₩145,483 | ₩147,960 | +0.77% | 63.8만 |
|---|
| 2026.07.20 | ₩150,771 | ₩150,771 | ₩147,692 | ₩148,040 | -1.81% | 65.6만 |
|---|
| 2026.07.17 | ₩151,092 | ₩151,092 | ₩148,241 | ₩149,459 | -1.08% | 82.3만 |
|---|
| 2026.07.16 | ₩149,539 | ₩153,408 | ₩149,539 | ₩151,454 | +1.28% | 101.4만 |
|---|
| 2026.07.15 | ₩146,822 | ₩150,557 | ₩145,751 | ₩149,017 | +1.50% | 104.1만 |
|---|
| 2026.07.14 | ₩146,688 | ₩147,076 | ₩145,001 | ₩146,126 | -0.38% | 74.2만 |
|---|
| 2026.07.13 | ₩144,720 | ₩146,354 | ₩143,904 | ₩145,617 | +0.62% | 73.7만 |
|---|
| 2026.07.10 | ₩150,142 | ₩150,517 | ₩144,560 | ₩144,747 | -3.59% | 110.5만 |
|---|
| 2026.07.09 | ₩149,071 | ₩150,035 | ₩146,929 | ₩149,151 | +0.05% | 69.9만 |
|---|
| 2026.07.08 | ₩150,369 | ₩151,012 | ₩147,451 | ₩148,710 | -1.10% | 95.2만 |
|---|
| 2026.07.07 | ₩154,466 | ₩154,466 | ₩150,383 | ₩151,655 | -1.82% | 98.8만 |
|---|
| 2026.07.06 | ₩151,132 | ₩153,314 | ₩150,744 | ₩152,725 | +1.05% | 105.7만 |
|---|
| 2026.07.02 | ₩152,578 | ₩154,399 | ₩148,897 | ₩151,012 | -1.03% | 168.1만 |
|---|
| 2026.07.01 | ₩156,126 | ₩156,126 | ₩149,928 | ₩151,347 | -3.06% | 117.8만 |
|---|
| 2026.06.30 | ₩154,345 | ₩156,688 | ₩153,288 | ₩155,885 | +1.00% | 141.8만 |
|---|
| 2026.06.29 | ₩154,077 | ₩156,139 | ₩151,146 | ₩152,538 | -1.00% | 141.2만 |
|---|
| 2026.06.26 | ₩155,242 | ₩155,563 | ₩152,940 | ₩154,359 | -0.57% | 166.4만 |
|---|
| 2026.06.25 | ₩149,928 | ₩154,867 | ₩149,928 | ₩154,613 | +3.13% | 142만 |
|---|
| 2026.06.24 | ₩145,149 | ₩151,989 | ₩145,149 | ₩150,664 | +3.80% | 158.2만 |
|---|
| 2026.06.23 | ₩144,948 | ₩145,791 | ₩143,797 | ₩145,189 | +0.17% | 105만 |
|---|
| 2026.06.22 | ₩147,813 | ₩148,857 | ₩145,403 | ₩145,416 | -1.62% | 209.9만 |
|---|
| 2026.06.18 | ₩144,399 | ₩148,080 | ₩143,502 | ₩148,013 | +2.50% | 148.4만 |
|---|
| 2026.06.17 | ₩147,398 | ₩148,977 | ₩143,127 | ₩143,663 | -2.53% | 124.4만 |
|---|
| 2026.06.16 | ₩148,335 | ₩149,432 | ₩146,983 | ₩148,455 | +0.08% | 114.7만 |
|---|
| 2026.06.15 | ₩144,894 | ₩148,027 | ₩144,694 | ₩147,799 | +2.00% | 152.7만 |
|---|
| 2026.06.12 | ₩142,164 | ₩145,711 | ₩141,775 | ₩144,078 | +1.35% | 87.3만 |
|---|
| 2026.06.11 | ₩141,360 | ₩143,342 | ₩140,463 | ₩142,056 | +0.49% | 115만 |
|---|
| 2026.06.10 | ₩142,043 | ₩144,747 | ₩140,945 | ₩141,414 | -0.44% | 80.1만 |
|---|
| 2026.06.09 | ₩140,209 | ₩142,712 | ₩139,888 | ₩142,150 | +1.38% | 77.5만 |
|---|
| 2026.06.08 | ₩139,888 | ₩141,923 | ₩139,861 | ₩139,928 | +0.03% | 73.5만 |
|---|
| 2026.06.05 | ₩143,275 | ₩143,288 | ₩138,871 | ₩139,874 | -2.37% | 66.6만 |
|---|
| 2026.06.04 | ₩138,737 | ₩141,347 | ₩138,362 | ₩141,267 | +1.82% | 98.7만 |
|---|
| 2026.06.03 | ₩138,964 | ₩140,932 | ₩135,577 | ₩136,782 | -1.57% | 126.1만 |
|---|
| 2026.06.02 | ₩140,945 | ₩140,972 | ₩137,130 | ₩140,356 | -0.42% | 96.4만 |
|---|
| 2026.06.01 | ₩141,467 | ₩142,498 | ₩139,620 | ₩140,919 | -0.39% | 73.4만 |
|---|
| 2026.05.29 | ₩140,544 | ₩143,020 | ₩139,727 | ₩142,364 | +1.30% | 115.3만 |
|---|
| 2026.05.28 | ₩138,857 | ₩143,850 | ₩138,201 | ₩141,789 | +2.11% | 81.8만 |
|---|
| 2026.05.27 | ₩140,691 | ₩140,878 | ₩138,884 | ₩139,138 | -1.10% | 104.6만 |
|---|
| 2026.05.26 | ₩139,915 | ₩142,177 | ₩139,513 | ₩140,812 | +0.64% | 113.6만 |
|---|
| 2026.05.22 | ₩138,563 | ₩140,999 | ₩138,375 | ₩140,182 | +1.17% | 97.8만 |
|---|
| 2026.05.21 | ₩138,763 | ₩139,004 | ₩136,113 | ₩137,478 | -0.93% | 104만 |
|---|
| 2026.05.20 | ₩138,402 | ₩139,955 | ₩136,675 | ₩139,955 | +1.12% | 113.3만 |
|---|
| 2026.05.19 | ₩133,944 | ₩138,871 | ₩133,944 | ₩138,268 | +3.23% | 100.9만 |
|---|
| 2026.05.18 | ₩136,461 | ₩139,098 | ₩135,511 | ₩137,666 | +0.88% | 95.8만 |
|---|
| 2026.05.15 | ₩136,394 | ₩136,782 | ₩134,118 | ₩136,662 | +0.20% | 115.5만 |
|---|
| 2026.05.14 | ₩137,104 | ₩140,330 | ₩135,658 | ₩136,260 | -0.62% | 111.8만 |
|---|
| 2026.05.13 | ₩137,251 | ₩137,518 | ₩134,466 | ₩136,247 | -0.73% | 119만 |
|---|
| 2026.05.12 | ₩139,848 | ₩140,450 | ₩137,786 | ₩138,415 | -1.02% | 89.3만 |
|---|
| 2026.05.11 | ₩137,893 | ₩140,758 | ₩137,050 | ₩139,794 | +1.38% | 79.2만 |
|---|
| 2026.05.08 | ₩138,348 | ₩140,504 | ₩137,170 | ₩138,255 | -0.07% | 85.4만 |
|---|
| 2026.05.07 | ₩141,628 | ₩143,194 | ₩137,759 | ₩138,456 | -2.24% | 127만 |
|---|
| 2026.05.06 | ₩143,569 | ₩146,126 | ₩141,227 | ₩141,735 | -1.28% | 119만 |
|---|
| 2026.05.05 | ₩144,801 | ₩147,906 | ₩141,401 | ₩142,605 | -1.52% | 171.8만 |
|---|
| 2026.05.04 | ₩139,473 | ₩141,708 | ₩138,871 | ₩140,571 | +0.79% | 140.9만 |
|---|
| 2026.05.01 | ₩140,356 | ₩141,374 | ₩139,366 | ₩140,397 | +0.03% | 111.9만 |
|---|
| 2026.04.30 | ₩141,588 | ₩142,150 | ₩139,593 | ₩139,620 | -1.39% | 163.5만 |
|---|
| 2026.04.29 | ₩140,477 | ₩141,387 | ₩139,754 | ₩140,892 | +0.30% | 87.7만 |
|---|
| 2026.04.28 | ₩144,038 | ₩144,827 | ₩139,874 | ₩141,026 | -2.09% | 124.1만 |
|---|
| 2026.04.27 | ₩142,257 | ₩146,005 | ₩142,257 | ₩144,238 | +1.39% | 136.6만 |
|---|
| 2026.04.24 | ₩142,190 | ₩144,546 | ₩141,762 | ₩142,900 | +0.50% | 138.3만 |
|---|
| 2026.04.23 | ₩136,555 | ₩142,873 | ₩136,461 | ₩142,190 | +4.13% | 112.4만 |
|---|
| 2026.04.22 | ₩138,696 | ₩139,781 | ₩137,398 | ₩137,398 | -0.94% | 98.6만 |
|---|
| 2026.04.21 | ₩140,142 | ₩141,280 | ₩138,630 | ₩138,871 | -0.91% | 88.1만 |
|---|
| 2026.04.20 | ₩139,152 | ₩140,611 | ₩138,804 | ₩139,915 | +0.55% | 73.1만 |
|---|
| 2026.04.17 | ₩138,496 | ₩140,718 | ₩137,719 | ₩139,446 | +0.69% | 86.4만 |
|---|
| 2026.04.16 | ₩139,567 | ₩141,173 | ₩137,826 | ₩138,268 | -0.93% | 71.6만 |
|---|
| 2026.04.15 | ₩138,576 | ₩139,754 | ₩137,880 | ₩138,871 | +0.21% | 121.2만 |
|---|
| 2026.04.14 | ₩138,295 | ₩139,352 | ₩137,652 | ₩138,335 | +0.03% | 66.9만 |
|---|
| 2026.04.13 | ₩138,121 | ₩139,767 | ₩136,689 | ₩137,907 | -0.16% | 130.3만 |
|---|
| 2026.04.10 | ₩133,918 | ₩138,295 | ₩132,418 | ₩138,282 | +3.26% | 170.8만 |
|---|
| 2026.04.09 | ₩132,873 | ₩133,918 | ₩131,869 | ₩133,717 | +0.63% | 86.4만 |
|---|
| 2026.04.08 | ₩134,225 | ₩135,966 | ₩133,275 | ₩133,610 | -0.46% | 131.9만 |
|---|
| 2026.04.07 | ₩130,691 | ₩131,722 | ₩129,674 | ₩130,879 | +0.14% | 82.4만 |
|---|
| 2026.04.06 | ₩131,240 | ₩132,191 | ₩130,705 | ₩131,026 | -0.16% | 69.9만 |
|---|
| 2026.04.02 | ₩127,653 | ₩132,177 | ₩127,653 | ₩131,642 | +3.12% | 83.3만 |
|---|
| 2026.04.01 | ₩128,791 | ₩129,687 | ₩127,104 | ₩129,313 | +0.41% | 116.1만 |
|---|
| 2026.03.31 | ₩128,188 | ₩129,513 | ₩125,270 | ₩128,309 | +0.09% | 153만 |
|---|
| 2026.03.30 | ₩128,202 | ₩128,483 | ₩125,672 | ₩126,394 | -1.41% | 109.1만 |
|---|
| 2026.03.27 | ₩130,303 | ₩130,852 | ₩126,341 | ₩126,649 | -2.80% | 166.7만 |
|---|
| 2026.03.26 | ₩129,527 | ₩132,137 | ₩129,085 | ₩131,347 | +1.41% | 121만 |
|---|
| 2026.03.25 | ₩130,330 | ₩131,869 | ₩127,439 | ₩130,477 | +0.11% | 99.2만 |
|---|
| 2026.03.24 | ₩127,961 | ₩129,634 | ₩127,479 | ₩129,098 | +0.89% | 71.5만 |
|---|
| 2026.03.23 | ₩129,527 | ₩132,391 | ₩128,148 | ₩130,143 | +0.48% | 125.4만 |
|---|
| 2026.03.20 | ₩128,429 | ₩129,728 | ₩126,461 | ₩127,144 | -1.00% | 226만 |
|---|
| 2026.03.19 | ₩129,473 | ₩130,062 | ₩127,318 | ₩128,295 | -0.91% | 108만 |
|---|
| 2026.03.18 | ₩133,088 | ₩133,422 | ₩129,808 | ₩130,035 | -2.29% | 95.2만 |
|---|
| 2026.03.17 | ₩133,288 | ₩135,444 | ₩133,262 | ₩133,877 | +0.44% | 76만 |
|---|
| 2026.03.16 | ₩134,306 | ₩135,323 | ₩132,512 | ₩132,566 | -1.30% | 135.6만 |
|---|
| 2026.03.13 | ₩131,120 | ₩132,833 | ₩130,250 | ₩132,097 | +0.75% | 82만 |
|---|
| 2026.03.12 | ₩136,166 | ₩137,291 | ₩131,026 | ₩131,066 | -3.75% | 105.7만 |
|---|
| 2026.03.11 | ₩137,117 | ₩139,125 | ₩135,644 | ₩136,863 | -0.19% | 66.2만 |
|---|
| 2026.03.10 | ₩140,865 | ₩141,026 | ₩136,755 | ₩138,335 | -1.80% | 121.7만 |
|---|
| 2026.03.09 | ₩142,485 | ₩142,485 | ₩138,630 | ₩141,615 | -0.61% | 131.9만 |
|---|
| 2026.03.06 | ₩142,525 | ₩142,538 | ₩137,987 | ₩139,473 | -2.14% | 147.4만 |
|---|
| 2026.03.05 | ₩137,599 | ₩142,619 | ₩137,104 | ₩142,431 | +3.51% | 176.3만 |
|---|
| 2026.03.04 | ₩134,895 | ₩138,335 | ₩133,904 | ₩138,241 | +2.48% | 163만 |
|---|
| 2026.03.03 | ₩131,843 | ₩135,015 | ₩130,973 | ₩134,560 | +2.06% | 135.8만 |
|---|
| 2026.03.02 | ₩134,988 | ₩135,136 | ₩132,646 | ₩134,038 | -0.70% | 100.7만 |
|---|
| 2026.02.27 | ₩134,707 | ₩136,421 | ₩133,302 | ₩135,149 | +0.33% | 130.3만 |
|---|
| 2026.02.26 | ₩132,914 | ₩136,702 | ₩131,762 | ₩136,287 | +2.54% | 117.7만 |
|---|
| 2026.02.25 | ₩132,351 | ₩133,369 | ₩130,450 | ₩132,525 | +0.13% | 174.1만 |
|---|
| 2026.02.24 | ₩131,548 | ₩132,619 | ₩128,791 | ₩129,781 | -1.34% | 166.6만 |
|---|
| 2026.02.23 | ₩136,996 | ₩137,478 | ₩131,521 | ₩131,655 | -3.90% | 219.9만 |
|---|
| 2026.02.20 | ₩137,612 | ₩139,767 | ₩136,742 | ₩138,375 | +0.55% | 170만 |
|---|
| 2026.02.19 | ₩142,605 | ₩142,846 | ₩136,769 | ₩138,804 | -2.67% | 227.2만 |
|---|
| 2026.02.18 | ₩151,467 | ₩154,185 | ₩142,418 | ₩143,864 | -5.02% | 288만 |
|---|
| 2026.02.17 | ₩136,541 | ₩140,156 | ₩134,654 | ₩139,326 | +2.04% | 288.1만 |
|---|
| 2026.02.13 | ₩135,323 | ₩137,291 | ₩133,074 | ₩136,541 | +0.90% | 262.4만 |
|---|
| 2026.02.12 | ₩151,842 | ₩153,248 | ₩130,825 | ₩135,189 | -10.97% | 608.6만 |
|---|
| 2026.02.11 | ₩159,740 | ₩159,740 | ₩152,150 | ₩152,444 | -4.57% | 231.1만 |
|---|
| 2026.02.10 | ₩157,866 | ₩159,700 | ₩157,371 | ₩159,486 | +1.03% | 84만 |
|---|
| 2026.02.09 | ₩157,678 | ₩158,923 | ₩156,688 | ₩157,732 | +0.03% | 107.4만 |
|---|
| 2026.02.06 | ₩155,537 | ₩157,772 | ₩154,974 | ₩157,571 | +1.31% | 144.7만 |
|---|
| 2026.02.05 | ₩156,768 | ₩156,808 | ₩152,926 | ₩153,917 | -1.82% | 130.5만 |
|---|
| 2026.02.04 | ₩153,502 | ₩155,510 | ₩152,699 | ₩155,255 | +1.14% | 91.4만 |
|---|
| 2026.02.03 | ₩152,659 | ₩153,542 | ₩150,851 | ₩153,502 | +0.55% | 98.9만 |
|---|
| 2026.02.02 | ₩152,645 | ₩153,248 | ₩150,704 | ₩152,886 | +0.16% | 110.9만 |
|---|
| 2026.01.30 | ₩152,284 | ₩153,033 | ₩150,932 | ₩152,029 | -0.17% | 145.4만 |
|---|
| 2026.01.29 | ₩156,554 | ₩156,554 | ₩151,922 | ₩153,877 | -1.71% | 119만 |
|---|
| 2026.01.28 | ₩156,541 | ₩157,022 | ₩153,555 | ₩155,363 | -0.75% | 192만 |
|---|
| 2026.01.27 | ₩156,607 | ₩157,558 | ₩155,135 | ₩157,156 | +0.35% | 95만 |
|---|
| 2026.01.26 | ₩155,282 | ₩156,661 | ₩153,381 | ₩156,594 | +0.84% | 82.8만 |
|---|
| 2026.01.23 | ₩155,670 | ₩155,778 | ₩153,314 | ₩154,720 | -0.61% | 113.2만 |
|---|
| 2026.01.22 | ₩155,590 | ₩157,598 | ₩155,296 | ₩155,911 | +0.21% | 184.7만 |
|---|
| 2026.01.21 | ₩151,936 | ₩155,189 | ₩151,936 | ₩154,613 | +1.76% | 145.5만 |
|---|
| 2026.01.20 | ₩150,102 | ₩151,869 | ₩149,794 | ₩151,601 | +1.00% | 122.3만 |
|---|
| 2026.01.16 | ₩149,419 | ₩152,324 | ₩149,031 | ₩151,119 | +1.14% | 173.9만 |
|---|
| 2026.01.15 | ₩148,428 | ₩150,302 | ₩147,612 | ₩149,553 | +0.76% | 177.1만 |
|---|
| 2026.01.14 | ₩148,254 | ₩150,758 | ₩147,759 | ₩148,415 | +0.11% | 190.1만 |
|---|
| 2026.01.13 | ₩148,094 | ₩148,790 | ₩145,698 | ₩148,388 | +0.20% | 203.9만 |
|---|
| 2026.01.12 | ₩145,497 | ₩148,937 | ₩145,430 | ₩148,643 | +2.16% | 70만 |
|---|
| 2026.01.09 | ₩144,332 | ₩146,608 | ₩144,332 | ₩146,166 | +1.27% | 76.5만 |
|---|
| 2026.01.08 | ₩141,775 | ₩145,229 | ₩141,775 | ₩144,372 | +1.83% | 97.5만 |
|---|
| 2026.01.07 | ₩143,690 | ₩143,690 | ₩139,687 | ₩142,070 | -1.13% | 122.7만 |
|---|
| 2026.01.06 | ₩139,888 | ₩143,864 | ₩138,964 | ₩143,288 | +2.43% | 108.1만 |
|---|
| 2026.01.05 | ₩137,104 | ₩141,374 | ₩135,805 | ₩140,169 | +2.24% | 370.5만 |
|---|
| 2026.01.02 | ₩137,826 | ₩138,884 | ₩137,063 | ₩138,268 | +0.32% | 51.9만 |
|---|
| 2025.12.31 | ₩140,169 | ₩140,289 | ₩137,693 | ₩137,706 | -1.76% | 74.1만 |
|---|
| 2025.12.30 | ₩140,731 | ₩141,856 | ₩140,156 | ₩140,196 | -0.38% | 69.8만 |
|---|
| 2025.12.29 | ₩141,173 | ₩141,909 | ₩140,838 | ₩141,441 | +0.19% | 57.2만 |
|---|
| 2025.12.26 | ₩140,999 | ₩141,401 | ₩140,370 | ₩141,106 | +0.08% | 31.6만 |
|---|
| 2025.12.24 | ₩140,905 | ₩141,909 | ₩140,557 | ₩141,213 | +0.22% | 33.9만 |
|---|
| 2025.12.23 | ₩141,856 | ₩142,471 | ₩140,356 | ₩141,079 | -0.55% | 81.8만 |
|---|
| 2025.12.22 | ₩139,486 | ₩141,949 | ₩139,165 | ₩141,508 | +1.45% | 132.8만 |
|---|
| 2025.12.19 | ₩139,620 | ₩140,517 | ₩139,379 | ₩139,419 | -0.14% | 141.2만 |
|---|
| 2025.12.18 | ₩139,647 | ₩141,186 | ₩139,486 | ₩139,781 | +0.10% | 89.4만 |
|---|
| 2025.12.17 | ₩139,460 | ₩140,397 | ₩138,134 | ₩139,245 | -0.15% | 141.2만 |
|---|
| 2025.12.16 | ₩137,385 | ₩139,915 | ₩137,264 | ₩139,473 | +1.52% | 139.4만 |
|---|
| 2025.12.15 | ₩139,326 | ₩139,794 | ₩136,916 | ₩137,559 | -1.27% | 62.8만 |
|---|
| 2025.12.12 | ₩141,347 | ₩141,347 | ₩138,295 | ₩139,152 | -1.55% | 120.9만 |
|---|
| 2025.12.11 | ₩137,492 | ₩140,919 | ₩137,090 | ₩140,731 | +2.36% | 161.2만 |
|---|
| 2025.12.10 | ₩132,659 | ₩137,398 | ₩132,432 | ₩137,291 | +3.49% | 153.7만 |
|---|
| 2025.12.09 | ₩133,677 | ₩134,386 | ₩132,311 | ₩132,539 | -0.85% | 92.2만 |
|---|
| 2025.12.08 | ₩133,208 | ₩134,493 | ₩132,766 | ₩133,436 | +0.17% | 76.1만 |
|---|
| 2025.12.05 | ₩131,441 | ₩133,462 | ₩130,531 | ₩133,369 | +1.47% | 71.6만 |
|---|
| 2025.12.04 | ₩131,736 | ₩132,793 | ₩131,026 | ₩131,361 | -0.28% | 51.1만 |
|---|
| 2025.12.03 | ₩131,066 | ₩131,749 | ₩130,276 | ₩131,428 | +0.28% | 65.5만 |
|---|
| 2025.12.02 | ₩131,776 | ₩131,910 | ₩130,638 | ₩130,839 | -0.71% | 80.4만 |
|---|
| 2025.12.01 | ₩130,651 | ₩132,646 | ₩130,250 | ₩131,441 | +0.60% | 91.7만 |
|---|
| 2025.11.28 | ₩131,535 | ₩132,606 | ₩130,959 | ₩131,454 | -0.06% | 38.7만 |
|---|
| 2025.11.26 | ₩130,437 | ₩131,869 | ₩130,223 | ₩130,932 | +0.38% | 71.2만 |
|---|
| 2025.11.25 | ₩127,854 | ₩130,678 | ₩127,854 | ₩130,517 | +2.08% | 93만 |
|---|
| 2025.11.24 | ₩128,951 | ₩129,326 | ₩127,706 | ₩127,867 | -0.84% | 109.8만 |
|---|
| 2025.11.21 | ₩128,991 | ₩129,554 | ₩127,291 | ₩128,804 | -0.15% | 160.6만 |
|---|
| 2025.11.20 | ₩130,919 | ₩131,990 | ₩128,108 | ₩128,536 | -1.82% | 111.4만 |
|---|
| 2025.11.19 | ₩130,865 | ₩131,454 | ₩130,062 | ₩130,772 | -0.07% | 76.2만 |
|---|
| 2025.11.18 | ₩131,642 | ₩132,914 | ₩130,062 | ₩130,892 | -0.57% | 97.4만 |
|---|
| 2025.11.17 | ₩135,189 | ₩135,377 | ₩131,856 | ₩132,003 | -2.36% | 102.3만 |
|---|
| 2025.11.14 | ₩134,573 | ₩136,394 | ₩134,560 | ₩135,966 | +1.03% | 136.9만 |
|---|
| 2025.11.13 | ₩136,166 | ₩136,970 | ₩134,667 | ₩134,801 | -1.00% | 111.6만 |
|---|
| 2025.11.12 | ₩134,533 | ₩137,010 | ₩134,346 | ₩136,474 | +1.44% | 116.3만 |
|---|
| 2025.11.11 | ₩135,029 | ₩135,149 | ₩133,703 | ₩134,573 | -0.34% | 82만 |
|---|
| 2025.11.10 | ₩134,721 | ₩135,765 | ₩133,770 | ₩134,841 | +0.09% | 91.7만 |
|---|
| 2025.11.07 | ₩129,875 | ₩135,778 | ₩129,634 | ₩134,399 | +3.48% | 175.9만 |
|---|
| 2025.11.06 | ₩130,330 | ₩130,544 | ₩127,586 | ₩128,791 | -1.18% | 132.1만 |
|---|
| 2025.11.05 | ₩131,749 | ₩132,860 | ₩130,477 | ₩130,691 | -0.80% | 95.5만 |
|---|
| 2025.11.04 | ₩130,772 | ₩132,244 | ₩128,844 | ₩132,110 | +1.02% | 116.6만 |
|---|
| 2025.11.03 | ₩132,231 | ₩133,128 | ₩129,728 | ₩130,343 | -1.43% | 161.7만 |
|---|
| 2025.10.31 | ₩134,025 | ₩134,533 | ₩132,110 | ₩132,820 | -0.90% | 125.2만 |
|---|
| 2025.10.30 | ₩133,583 | ₩135,015 | ₩133,221 | ₩134,493 | +0.68% | 87.2만 |
|---|
| 2025.10.29 | ₩137,130 | ₩137,733 | ₩133,208 | ₩133,650 | -2.54% | 96.5만 |
|---|
| 2025.10.28 | ₩138,067 | ₩140,704 | ₩137,746 | ₩138,174 | +0.08% | 186.5만 |
|---|
| 2025.10.27 | ₩136,260 | ₩137,385 | ₩135,524 | ₩135,778 | -0.35% | 107.3만 |
|---|
| 2025.10.24 | ₩137,117 | ₩137,438 | ₩136,100 | ₩136,220 | -0.65% | 96.1만 |
|---|
| 2025.10.23 | ₩134,199 | ₩136,421 | ₩133,382 | ₩136,260 | +1.54% | 96.5만 |
|---|
| 2025.10.22 | ₩133,864 | ₩135,323 | ₩133,503 | ₩133,931 | +0.05% | 91만 |
|---|
| 2025.10.21 | ₩133,235 | ₩134,573 | ₩132,606 | ₩133,703 | +0.35% | 79.8만 |
|---|
| 2025.10.20 | ₩132,914 | ₩133,516 | ₩131,521 | ₩133,476 | +0.42% | 121만 |
|---|
| 2025.10.17 | ₩134,440 | ₩134,440 | ₩131,066 | ₩132,539 | -1.41% | 184.9만 |
|---|
| 2025.10.16 | ₩140,945 | ₩140,945 | ₩133,730 | ₩134,319 | -4.70% | 168.3만 |
|---|
| 2025.10.15 | ₩141,949 | ₩142,418 | ₩140,611 | ₩140,731 | -0.86% | 114.2만 |
|---|
| 2025.10.14 | ₩139,955 | ₩141,896 | ₩139,031 | ₩141,615 | +1.19% | 102.3만 |
|---|
| 2025.10.13 | ₩138,978 | ₩140,624 | ₩138,951 | ₩140,624 | +1.18% | 67.4만 |
|---|
| 2025.10.10 | ₩139,687 | ₩140,905 | ₩138,871 | ₩139,219 | -0.34% | 74.5만 |
|---|