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 | ₩109,533 | ₩115,121 | ₩105,955 | ₩115,027 | +5.02% | 976.5만 |
| 2026.09.28–2026.10.02 | ₩109,707 | ₩110,940 | ₩104,589 | ₩109,721 | +0.01% | 766.1만 |
| 2026.09.21–2026.09.25 | ₩112,481 | ₩113,379 | ₩109,386 | ₩110,538 | -1.73% | 614.2만 |
| 2026.09.14–2026.09.18 | ₩111,691 | ₩116,086 | ₩110,753 | ₩111,490 | -0.18% | 1295.4만 |
| 2026.09.08–2026.09.11 | ₩111,476 | ₩112,481 | ₩106,867 | ₩112,026 | +0.49% | 641.1만 |
| 2026.08.31–2026.09.04 | ₩114,451 | ₩115,550 | ₩109,212 | ₩111,945 | -2.19% | 824.4만 |
| 2026.08.24–2026.08.28 | ₩116,783 | ₩117,252 | ₩111,141 | ₩115,322 | -1.25% | 817.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,846 |
| ₩109,922 |
| ₩116,609 |
| +3.51% |
| 1264.1만 |
| 2026.08.10–2026.08.14 | ₩126,364 | ₩128,026 | ₩112,012 | ₩112,910 | -10.65% | 1127.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,675 | ₩151,275 | ₩123,483 | ₩126,927 | -14.63% | 1453만 |
|---|
| 2026.07.27–2026.07.31 | ₩150,806 | ₩157,452 | ₩145,111 | ₩147,054 | -2.49% | 513.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩150,926 | ₩150,926 | ₩145,633 | ₩149,533 | -0.92% | 419.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,870 | ₩153,566 | ₩144,052 | ₩149,613 | +3.27% | 435.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩151,288 | ₩154,625 | ₩144,709 | ₩144,896 | -4.22% | 480만 |
|---|
| 2026.06.29–2026.07.02 | ₩154,236 | ₩156,849 | ₩149,050 | ₩151,168 | -1.99% | 568.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩147,965 | ₩155,724 | ₩143,945 | ₩154,518 | +4.43% | 781.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,044 | ₩149,586 | ₩143,275 | ₩148,166 | +2.15% | 540.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩140,032 | ₩145,861 | ₩140,005 | ₩144,226 | +3.00% | 433.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩141,613 | ₩143,436 | ₩135,717 | ₩140,019 | -1.13% | 461.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩140,059 | ₩143,999 | ₩138,344 | ₩142,511 | +1.75% | 415.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,602 | ₩141,144 | ₩134,082 | ₩140,327 | +2.73% | 511.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩138,035 | ₩140,903 | ₩134,257 | ₩136,803 | -0.89% | 514.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩139,617 | ₩148,059 | ₩137,312 | ₩138,397 | -0.87% | 644.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩142,404 | ₩146,156 | ₩139,509 | ₩140,541 | -1.31% | 623.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,295 | ₩144,695 | ₩136,602 | ₩143,047 | +2.69% | 510.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩138,263 | ₩141,319 | ₩136,829 | ₩139,590 | +0.96% | 476.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩131,376 | ₩138,437 | ₩129,808 | ₩138,424 | +5.37% | 541.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩128,334 | ₩132,314 | ₩125,399 | ₩131,778 | +2.68% | 461.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,660 | ₩132,528 | ₩126,471 | ₩126,779 | -2.22% | 583.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩134,444 | ₩135,583 | ₩126,592 | ₩127,275 | -5.33% | 640.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,632 | ₩142,632 | ₩130,384 | ₩132,233 | -7.29% | 507.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,128 | ₩142,766 | ₩131,108 | ₩139,617 | +3.32% | 723.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,138 | ₩137,620 | ₩128,923 | ₩135,288 | -1.35% | 808.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩136,682 | ₩154,344 | ₩134,793 | ₩138,518 | +1.34% | 973.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩157,841 | ₩159,905 | ₩130,960 | ₩136,682 | -13.41% | 1293.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩152,802 | ₩157,935 | ₩150,859 | ₩157,734 | +3.23% | 576.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩155,442 | ₩157,720 | ₩151,087 | ₩152,186 | -2.09% | 634.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩150,256 | ₩157,761 | ₩149,948 | ₩154,880 | +3.08% | 565.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩145,647 | ₩152,481 | ₩145,580 | ₩151,275 | +3.86% | 815만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,245 | ₩146,759 | ₩135,945 | ₩146,317 | +6.61% | 775.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩141,319 | ₩142,056 | ₩137,205 | ₩138,411 | -2.06% | 252.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,630 | ₩142,618 | ₩139,308 | ₩141,252 | +1.16% | 280.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,469 | ₩141,332 | ₩137,057 | ₩139,563 | +0.07% | 574만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,345 | ₩141,493 | ₩132,448 | ₩139,295 | +4.46% | 604.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,786 | ₩133,600 | ₩130,384 | ₩133,506 | +2.08% | 360.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,084 | ₩132,742 | ₩127,838 | ₩131,590 | +1.94% | 312.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,329 | ₩135,516 | ₩127,422 | ₩128,937 | -4.72% | 548만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,860 | ₩137,151 | ₩133,841 | ₩136,106 | +0.92% | 538.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,367 | ₩135,918 | ₩127,717 | ₩134,538 | +1.64% | 681.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,401 | ₩140,850 | ₩132,247 | ₩132,957 | -2.52% | 602.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,051 | ₩137,580 | ₩131,657 | ₩136,360 | +2.49% | 484.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩139,121 | ₩142,565 | ₩131,201 | ₩132,675 | -4.63% | 637.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩139,831 | ₩141,051 | ₩139,014 | ₩139,362 | -0.34% | 74.5만 |
|---|