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 | ₩112,355 | ₩114,937 | ₩111,258 | ₩114,844 | +2.21% | 224.3만 |
| 2026.10.08 | ₩109,037 | ₩114,857 | ₩108,449 | ₩112,422 | +3.10% | 356.3만 |
| 2026.10.07 | ₩108,194 | ₩109,117 | ₩105,786 | ₩107,566 | -0.58% | 102.9만 |
| 2026.10.06 | ₩110,429 | ₩110,883 | ₩107,994 | ₩108,435 | -1.81% | 111.5만 |
| 2026.10.05 | ₩109,358 | ₩111,191 | ₩108,622 | ₩110,108 | +0.69% | 181.5만 |
| 2026.10.02 | ₩110,348 | ₩110,763 | ₩107,178 | ₩109,546 | -0.73% | 165.2만 |
| 2026.10.01 | ₩109,412 | ₩109,827 | ₩104,422 | ₩109,158 | -0.23% | 259.5만 |
| 2026.09.30 | ₩109,064 | ₩109,706 | ₩108,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,890 |
| -0.16% |
| 125.3만 |
| 2026.09.29 | ₩107,539 | ₩108,970 | ₩107,525 | ₩108,890 | +1.26% | 109.6만 |
|---|
| 2026.09.28 | ₩109,532 | ₩109,733 | ₩108,034 | ₩108,061 | -1.34% | 106.4만 |
|---|
| 2026.09.25 | ₩110,054 | ₩111,780 | ₩109,211 | ₩110,362 | +0.28% | 200.9만 |
|---|
| 2026.09.24 | ₩110,603 | ₩111,258 | ₩109,358 | ₩110,322 | -0.25% | 113.5만 |
|---|
| 2026.09.23 | ₩111,084 | ₩111,900 | ₩109,653 | ₩110,817 | -0.24% | 92.3만 |
|---|
| 2026.09.22 | ₩112,783 | ₩113,198 | ₩111,472 | ₩111,526 | -1.12% | 96.7만 |
|---|
| 2026.09.21 | ₩112,302 | ₩112,516 | ₩110,803 | ₩111,981 | -0.29% | 110.9만 |
|---|
| 2026.09.18 | ₩112,248 | ₩112,770 | ₩111,111 | ₩111,312 | -0.83% | 500.8만 |
|---|
| 2026.09.17 | ₩113,934 | ₩114,389 | ₩112,288 | ₩112,489 | -1.27% | 159.9만 |
|---|
| 2026.09.16 | ₩114,696 | ₩115,820 | ₩112,315 | ₩112,770 | -1.68% | 252.2만 |
|---|
| 2026.09.15 | ₩112,917 | ₩115,901 | ₩111,874 | ₩115,205 | +2.03% | 219.4만 |
|---|
| 2026.09.14 | ₩111,512 | ₩113,091 | ₩110,576 | ₩112,422 | +0.82% | 163.2만 |
|---|
| 2026.09.11 | ₩109,345 | ₩112,302 | ₩108,703 | ₩111,847 | +2.29% | 221.3만 |
|---|
| 2026.09.10 | ₩108,569 | ₩109,920 | ₩106,696 | ₩107,753 | -0.75% | 200.4만 |
|---|
| 2026.09.09 | ₩109,198 | ₩109,693 | ₩107,913 | ₩108,810 | -0.36% | 104.9만 |
|---|
| 2026.09.08 | ₩111,298 | ₩111,298 | ₩109,198 | ₩109,546 | -1.57% | 114.6만 |
|---|
| 2026.09.04 | ₩110,388 | ₩112,649 | ₩109,332 | ₩111,766 | +1.25% | 92.1만 |
|---|
| 2026.09.03 | ₩111,753 | ₩112,770 | ₩109,037 | ₩111,405 | -0.31% | 152.4만 |
|---|
| 2026.09.02 | ₩110,589 | ₩112,583 | ₩109,613 | ₩110,910 | +0.29% | 157.8만 |
|---|
| 2026.09.01 | ₩112,462 | ₩112,770 | ₩110,014 | ₩110,710 | -1.56% | 203.3만 |
|---|
| 2026.08.31 | ₩114,268 | ₩115,365 | ₩112,703 | ₩113,158 | -0.97% | 218.7만 |
|---|
| 2026.08.28 | ₩115,298 | ₩115,459 | ₩114,108 | ₩115,138 | -0.14% | 106.3만 |
|---|
| 2026.08.27 | ₩114,295 | ₩115,245 | ₩113,492 | ₩114,911 | +0.54% | 129.4만 |
|---|
| 2026.08.26 | ₩113,666 | ₩116,128 | ₩113,024 | ₩114,737 | +0.94% | 175.8만 |
|---|
| 2026.08.25 | ₩111,552 | ₩114,469 | ₩110,964 | ₩113,747 | +1.97% | 176.8만 |
|---|
| 2026.08.24 | ₩116,596 | ₩117,065 | ₩111,900 | ₩112,476 | -3.53% | 229.2만 |
|---|
| 2026.08.21 | ₩117,452 | ₩118,657 | ₩115,686 | ₩116,422 | -0.88% | 203.4만 |
|---|
| 2026.08.20 | ₩114,911 | ₩118,014 | ₩114,670 | ₩116,917 | +1.75% | 222.7만 |
|---|
| 2026.08.19 | ₩115,258 | ₩117,907 | ₩114,349 | ₩115,298 | +0.03% | 299.7만 |
|---|
| 2026.08.18 | ₩110,348 | ₩115,794 | ₩110,348 | ₩114,737 | +3.98% | 289.5만 |
|---|
| 2026.08.17 | ₩112,476 | ₩112,797 | ₩109,746 | ₩109,853 | -2.33% | 248.9만 |
|---|
| 2026.08.14 | ₩115,593 | ₩116,008 | ₩111,833 | ₩112,730 | -2.48% | 360.8만 |
|---|
| 2026.08.13 | ₩116,008 | ₩116,784 | ₩114,161 | ₩115,606 | -0.35% | 156.1만 |
|---|
| 2026.08.12 | ₩118,844 | ₩119,152 | ₩115,125 | ₩115,673 | -2.67% | 247.7만 |
|---|
| 2026.08.11 | ₩125,493 | ₩126,617 | ₩119,794 | ₩119,914 | -4.45% | 178.7만 |
|---|
| 2026.08.10 | ₩126,162 | ₩127,821 | ₩124,182 | ₩125,520 | -0.51% | 183.9만 |
|---|
| 2026.08.07 | ₩123,286 | ₩128,383 | ₩123,286 | ₩126,724 | +2.79% | 208.9만 |
|---|
| 2026.08.06 | ₩127,955 | ₩129,614 | ₩123,460 | ₩123,981 | -3.11% | 233.6만 |
|---|
| 2026.08.05 | ₩145,294 | ₩145,294 | ₩125,921 | ₩127,941 | -11.94% | 696.7만 |
|---|
| 2026.08.04 | ₩149,414 | ₩150,351 | ₩146,123 | ₩148,585 | -0.56% | 228.7만 |
|---|
| 2026.08.03 | ₩148,438 | ₩151,033 | ₩148,438 | ₩150,137 | +1.14% | 85만 |
|---|
| 2026.07.31 | ₩146,551 | ₩147,247 | ₩144,879 | ₩146,819 | +0.18% | 92.7만 |
|---|
| 2026.07.30 | ₩153,254 | ₩153,642 | ₩146,030 | ₩147,180 | -3.96% | 100.1만 |
|---|
| 2026.07.29 | ₩154,833 | ₩156,693 | ₩153,562 | ₩154,124 | -0.46% | 101.4만 |
|---|
| 2026.07.28 | ₩156,559 | ₩157,201 | ₩154,217 | ₩155,983 | -0.37% | 111.3만 |
|---|
| 2026.07.27 | ₩150,565 | ₩155,836 | ₩150,150 | ₩155,662 | +3.39% | 107.9만 |
|---|
| 2026.07.24 | ₩146,404 | ₩149,816 | ₩145,615 | ₩149,294 | +1.97% | 66.5만 |
|---|
| 2026.07.23 | ₩146,190 | ₩147,488 | ₩145,575 | ₩146,043 | -0.10% | 162.6만 |
|---|
| 2026.07.22 | ₩148,411 | ₩149,722 | ₩147,087 | ₩147,849 | -0.38% | 60.9만 |
|---|
| 2026.07.21 | ₩146,752 | ₩147,929 | ₩145,401 | ₩147,876 | +0.77% | 63.8만 |
|---|
| 2026.07.20 | ₩150,685 | ₩150,685 | ₩147,608 | ₩147,956 | -1.81% | 65.6만 |
|---|
| 2026.07.17 | ₩151,007 | ₩151,007 | ₩148,157 | ₩149,374 | -1.08% | 82.3만 |
|---|
| 2026.07.16 | ₩149,455 | ₩153,321 | ₩149,455 | ₩151,368 | +1.28% | 101.4만 |
|---|
| 2026.07.15 | ₩146,739 | ₩150,471 | ₩145,668 | ₩148,933 | +1.50% | 104.1만 |
|---|
| 2026.07.14 | ₩146,605 | ₩146,993 | ₩144,919 | ₩146,043 | -0.38% | 74.2만 |
|---|
| 2026.07.13 | ₩144,638 | ₩146,270 | ₩143,822 | ₩145,535 | +0.62% | 73.7만 |
|---|
| 2026.07.10 | ₩150,057 | ₩150,431 | ₩144,478 | ₩144,665 | -3.59% | 110.5만 |
|---|
| 2026.07.09 | ₩148,986 | ₩149,950 | ₩146,846 | ₩149,067 | +0.05% | 69.9만 |
|---|
| 2026.07.08 | ₩150,284 | ₩150,926 | ₩147,367 | ₩148,625 | -1.10% | 95.2만 |
|---|
| 2026.07.07 | ₩154,378 | ₩154,378 | ₩150,297 | ₩151,568 | -1.82% | 98.8만 |
|---|
| 2026.07.06 | ₩151,047 | ₩153,227 | ₩150,659 | ₩152,639 | +1.05% | 105.7만 |
|---|
| 2026.07.02 | ₩152,492 | ₩154,311 | ₩148,812 | ₩150,926 | -1.03% | 168.1만 |
|---|
| 2026.07.01 | ₩156,037 | ₩156,037 | ₩149,843 | ₩151,261 | -3.06% | 117.8만 |
|---|
| 2026.06.30 | ₩154,258 | ₩156,599 | ₩153,201 | ₩155,796 | +1.00% | 141.8만 |
|---|
| 2026.06.29 | ₩153,990 | ₩156,050 | ₩151,060 | ₩152,451 | -1.00% | 141.2만 |
|---|
| 2026.06.26 | ₩155,154 | ₩155,475 | ₩152,853 | ₩154,271 | -0.57% | 166.4만 |
|---|
| 2026.06.25 | ₩149,843 | ₩154,779 | ₩149,843 | ₩154,525 | +3.13% | 142만 |
|---|
| 2026.06.24 | ₩145,066 | ₩151,903 | ₩145,066 | ₩150,578 | +3.80% | 158.2만 |
|---|
| 2026.06.23 | ₩144,866 | ₩145,709 | ₩143,715 | ₩145,106 | +0.17% | 105만 |
|---|
| 2026.06.22 | ₩147,729 | ₩148,772 | ₩145,321 | ₩145,334 | -1.62% | 209.9만 |
|---|
| 2026.06.18 | ₩144,317 | ₩147,996 | ₩143,421 | ₩147,929 | +2.50% | 148.4만 |
|---|
| 2026.06.17 | ₩147,314 | ₩148,893 | ₩143,046 | ₩143,581 | -2.53% | 124.4만 |
|---|
| 2026.06.16 | ₩148,250 | ₩149,348 | ₩146,899 | ₩148,371 | +0.08% | 114.7만 |
|---|
| 2026.06.15 | ₩144,812 | ₩147,943 | ₩144,611 | ₩147,715 | +2.00% | 152.7만 |
|---|
| 2026.06.12 | ₩142,083 | ₩145,628 | ₩141,695 | ₩143,996 | +1.35% | 87.3만 |
|---|
| 2026.06.11 | ₩141,280 | ₩143,260 | ₩140,384 | ₩141,976 | +0.49% | 115만 |
|---|
| 2026.06.10 | ₩141,962 | ₩144,665 | ₩140,865 | ₩141,334 | -0.44% | 80.1만 |
|---|
| 2026.06.09 | ₩140,130 | ₩142,631 | ₩139,808 | ₩142,069 | +1.38% | 77.5만 |
|---|
| 2026.06.08 | ₩139,808 | ₩141,842 | ₩139,782 | ₩139,849 | +0.03% | 73.5만 |
|---|
| 2026.06.05 | ₩143,193 | ₩143,207 | ₩138,792 | ₩139,795 | -2.37% | 66.6만 |
|---|
| 2026.06.04 | ₩138,658 | ₩141,267 | ₩138,283 | ₩141,186 | +1.82% | 98.7만 |
|---|
| 2026.06.03 | ₩138,885 | ₩140,852 | ₩135,500 | ₩136,705 | -1.57% | 126.1만 |
|---|
| 2026.06.02 | ₩140,865 | ₩140,892 | ₩137,052 | ₩140,277 | -0.42% | 96.4만 |
|---|
| 2026.06.01 | ₩141,387 | ₩142,417 | ₩139,541 | ₩140,839 | -0.39% | 73.4만 |
|---|
| 2026.05.29 | ₩140,464 | ₩142,939 | ₩139,648 | ₩142,284 | +1.30% | 115.3만 |
|---|
| 2026.05.28 | ₩138,778 | ₩143,769 | ₩138,123 | ₩141,708 | +2.11% | 81.8만 |
|---|
| 2026.05.27 | ₩140,611 | ₩140,798 | ₩138,805 | ₩139,059 | -1.10% | 104.6만 |
|---|
| 2026.05.26 | ₩139,835 | ₩142,096 | ₩139,434 | ₩140,732 | +0.64% | 113.6만 |
|---|
| 2026.05.22 | ₩138,484 | ₩140,919 | ₩138,297 | ₩140,103 | +1.17% | 97.8만 |
|---|
| 2026.05.21 | ₩138,685 | ₩138,925 | ₩136,036 | ₩137,400 | -0.93% | 104만 |
|---|
| 2026.05.20 | ₩138,323 | ₩139,875 | ₩136,598 | ₩139,875 | +1.12% | 113.3만 |
|---|
| 2026.05.19 | ₩133,868 | ₩138,792 | ₩133,868 | ₩138,190 | +3.23% | 100.9만 |
|---|
| 2026.05.18 | ₩136,383 | ₩139,019 | ₩135,434 | ₩137,588 | +0.88% | 95.8만 |
|---|
| 2026.05.15 | ₩136,317 | ₩136,705 | ₩134,042 | ₩136,584 | +0.20% | 115.5만 |
|---|
| 2026.05.14 | ₩137,026 | ₩140,250 | ₩135,581 | ₩136,183 | -0.62% | 111.8만 |
|---|
| 2026.05.13 | ₩137,173 | ₩137,440 | ₩134,390 | ₩136,169 | -0.73% | 119만 |
|---|
| 2026.05.12 | ₩139,768 | ₩140,370 | ₩137,708 | ₩138,337 | -1.02% | 89.3만 |
|---|
| 2026.05.11 | ₩137,815 | ₩140,678 | ₩136,972 | ₩139,715 | +1.38% | 79.2만 |
|---|
| 2026.05.08 | ₩138,270 | ₩140,424 | ₩137,093 | ₩138,176 | -0.07% | 85.4만 |
|---|
| 2026.05.07 | ₩141,548 | ₩143,113 | ₩137,681 | ₩138,377 | -2.24% | 127만 |
|---|
| 2026.05.06 | ₩143,488 | ₩146,043 | ₩141,146 | ₩141,655 | -1.28% | 119만 |
|---|
| 2026.05.05 | ₩144,718 | ₩147,822 | ₩141,320 | ₩142,524 | -1.52% | 171.8만 |
|---|
| 2026.05.04 | ₩139,394 | ₩141,628 | ₩138,792 | ₩140,491 | +0.79% | 140.9만 |
|---|
| 2026.05.01 | ₩140,277 | ₩141,294 | ₩139,287 | ₩140,317 | +0.03% | 111.9만 |
|---|
| 2026.04.30 | ₩141,508 | ₩142,069 | ₩139,514 | ₩139,541 | -1.39% | 163.5만 |
|---|
| 2026.04.29 | ₩140,397 | ₩141,307 | ₩139,675 | ₩140,812 | +0.30% | 87.7만 |
|---|
| 2026.04.28 | ₩143,956 | ₩144,745 | ₩139,795 | ₩140,946 | -2.09% | 124.1만 |
|---|
| 2026.04.27 | ₩142,177 | ₩145,923 | ₩142,177 | ₩144,157 | +1.39% | 136.6만 |
|---|
| 2026.04.24 | ₩142,110 | ₩144,464 | ₩141,681 | ₩142,819 | +0.50% | 138.3만 |
|---|
| 2026.04.23 | ₩136,477 | ₩142,792 | ₩136,383 | ₩142,110 | +4.13% | 112.4만 |
|---|
| 2026.04.22 | ₩138,618 | ₩139,701 | ₩137,320 | ₩137,320 | -0.94% | 98.6만 |
|---|
| 2026.04.21 | ₩140,063 | ₩141,200 | ₩138,551 | ₩138,792 | -0.91% | 88.1만 |
|---|
| 2026.04.20 | ₩139,073 | ₩140,531 | ₩138,725 | ₩139,835 | +0.55% | 73.1만 |
|---|
| 2026.04.17 | ₩138,417 | ₩140,638 | ₩137,641 | ₩139,367 | +0.69% | 86.4만 |
|---|
| 2026.04.16 | ₩139,487 | ₩141,093 | ₩137,748 | ₩138,190 | -0.93% | 71.6만 |
|---|
| 2026.04.15 | ₩138,497 | ₩139,675 | ₩137,802 | ₩138,792 | +0.21% | 121.2만 |
|---|
| 2026.04.14 | ₩138,216 | ₩139,273 | ₩137,574 | ₩138,257 | +0.03% | 66.9만 |
|---|
| 2026.04.13 | ₩138,042 | ₩139,688 | ₩136,611 | ₩137,828 | -0.16% | 130.3만 |
|---|
| 2026.04.10 | ₩133,842 | ₩138,216 | ₩132,343 | ₩138,203 | +3.26% | 170.8만 |
|---|
| 2026.04.09 | ₩132,798 | ₩133,842 | ₩131,795 | ₩133,641 | +0.63% | 86.4만 |
|---|
| 2026.04.08 | ₩134,149 | ₩135,888 | ₩133,199 | ₩133,534 | -0.46% | 131.9만 |
|---|
| 2026.04.07 | ₩130,617 | ₩131,647 | ₩129,600 | ₩130,805 | +0.14% | 82.4만 |
|---|
| 2026.04.06 | ₩131,166 | ₩132,116 | ₩130,631 | ₩130,952 | -0.16% | 69.9만 |
|---|
| 2026.04.02 | ₩127,580 | ₩132,102 | ₩127,580 | ₩131,567 | +3.12% | 83.3만 |
|---|
| 2026.04.01 | ₩128,717 | ₩129,614 | ₩127,032 | ₩129,239 | +0.41% | 116.1만 |
|---|
| 2026.03.31 | ₩128,115 | ₩129,440 | ₩125,199 | ₩128,236 | +0.09% | 153만 |
|---|
| 2026.03.30 | ₩128,129 | ₩128,410 | ₩125,600 | ₩126,323 | -1.41% | 109.1만 |
|---|
| 2026.03.27 | ₩130,229 | ₩130,778 | ₩126,269 | ₩126,577 | -2.80% | 166.7만 |
|---|
| 2026.03.26 | ₩129,453 | ₩132,062 | ₩129,012 | ₩131,273 | +1.41% | 121만 |
|---|
| 2026.03.25 | ₩130,256 | ₩131,795 | ₩127,366 | ₩130,403 | +0.11% | 99.2만 |
|---|
| 2026.03.24 | ₩127,888 | ₩129,560 | ₩127,406 | ₩129,025 | +0.89% | 71.5만 |
|---|
| 2026.03.23 | ₩129,453 | ₩132,316 | ₩128,075 | ₩130,069 | +0.48% | 125.4만 |
|---|
| 2026.03.20 | ₩128,356 | ₩129,654 | ₩126,390 | ₩127,072 | -1.00% | 226만 |
|---|
| 2026.03.19 | ₩129,400 | ₩129,988 | ₩127,246 | ₩128,222 | -0.91% | 108만 |
|---|
| 2026.03.18 | ₩133,012 | ₩133,346 | ₩129,734 | ₩129,962 | -2.29% | 95.2만 |
|---|
| 2026.03.17 | ₩133,213 | ₩135,367 | ₩133,186 | ₩133,801 | +0.44% | 76만 |
|---|
| 2026.03.16 | ₩134,230 | ₩135,246 | ₩132,437 | ₩132,490 | -1.30% | 135.6만 |
|---|
| 2026.03.13 | ₩131,045 | ₩132,758 | ₩130,176 | ₩132,022 | +0.75% | 82만 |
|---|
| 2026.03.12 | ₩136,089 | ₩137,213 | ₩130,952 | ₩130,992 | -3.75% | 105.7만 |
|---|
| 2026.03.11 | ₩137,039 | ₩139,046 | ₩135,567 | ₩136,785 | -0.19% | 66.2만 |
|---|
| 2026.03.10 | ₩140,785 | ₩140,946 | ₩136,678 | ₩138,257 | -1.80% | 121.7만 |
|---|
| 2026.03.09 | ₩142,404 | ₩142,404 | ₩138,551 | ₩141,534 | -0.61% | 131.9만 |
|---|
| 2026.03.06 | ₩142,444 | ₩142,457 | ₩137,909 | ₩139,394 | -2.14% | 147.4만 |
|---|
| 2026.03.05 | ₩137,521 | ₩142,538 | ₩137,026 | ₩142,350 | +3.51% | 176.3만 |
|---|
| 2026.03.04 | ₩134,818 | ₩138,257 | ₩133,828 | ₩138,163 | +2.48% | 163만 |
|---|
| 2026.03.03 | ₩131,768 | ₩134,939 | ₩130,898 | ₩134,484 | +2.06% | 135.8만 |
|---|
| 2026.03.02 | ₩134,912 | ₩135,059 | ₩132,571 | ₩133,962 | -0.70% | 100.7만 |
|---|
| 2026.02.27 | ₩134,631 | ₩136,343 | ₩133,226 | ₩135,072 | +0.33% | 130.3만 |
|---|
| 2026.02.26 | ₩132,838 | ₩136,624 | ₩131,688 | ₩136,210 | +2.54% | 117.7만 |
|---|
| 2026.02.25 | ₩132,276 | ₩133,293 | ₩130,376 | ₩132,450 | +0.13% | 174.1만 |
|---|
| 2026.02.24 | ₩131,473 | ₩132,544 | ₩128,717 | ₩129,707 | -1.34% | 166.6만 |
|---|
| 2026.02.23 | ₩136,919 | ₩137,400 | ₩131,447 | ₩131,580 | -3.90% | 219.9만 |
|---|
| 2026.02.20 | ₩137,534 | ₩139,688 | ₩136,664 | ₩138,297 | +0.55% | 170만 |
|---|
| 2026.02.19 | ₩142,524 | ₩142,765 | ₩136,691 | ₩138,725 | -2.67% | 227.2만 |
|---|
| 2026.02.18 | ₩151,381 | ₩154,097 | ₩142,337 | ₩143,782 | -5.02% | 288만 |
|---|
| 2026.02.17 | ₩136,464 | ₩140,076 | ₩134,577 | ₩139,247 | +2.04% | 288.1만 |
|---|
| 2026.02.13 | ₩135,246 | ₩137,213 | ₩132,999 | ₩136,464 | +0.90% | 262.4만 |
|---|
| 2026.02.12 | ₩151,756 | ₩153,161 | ₩130,751 | ₩135,112 | -10.97% | 608.6만 |
|---|
| 2026.02.11 | ₩159,649 | ₩159,649 | ₩152,063 | ₩152,358 | -4.57% | 231.1만 |
|---|
| 2026.02.10 | ₩157,776 | ₩159,609 | ₩157,281 | ₩159,395 | +1.03% | 84만 |
|---|
| 2026.02.09 | ₩157,589 | ₩158,833 | ₩156,599 | ₩157,642 | +0.03% | 107.4만 |
|---|
| 2026.02.06 | ₩155,448 | ₩157,683 | ₩154,886 | ₩157,482 | +1.31% | 144.7만 |
|---|
| 2026.02.05 | ₩156,679 | ₩156,719 | ₩152,839 | ₩153,829 | -1.82% | 130.5만 |
|---|
| 2026.02.04 | ₩153,415 | ₩155,422 | ₩152,612 | ₩155,167 | +1.14% | 91.4만 |
|---|
| 2026.02.03 | ₩152,572 | ₩153,455 | ₩150,766 | ₩153,415 | +0.55% | 98.9만 |
|---|
| 2026.02.02 | ₩152,558 | ₩153,161 | ₩150,619 | ₩152,799 | +0.16% | 110.9만 |
|---|
| 2026.01.30 | ₩152,197 | ₩152,946 | ₩150,846 | ₩151,943 | -0.17% | 145.4만 |
|---|
| 2026.01.29 | ₩156,465 | ₩156,465 | ₩151,836 | ₩153,789 | -1.71% | 119만 |
|---|
| 2026.01.28 | ₩156,452 | ₩156,933 | ₩153,468 | ₩155,274 | -0.75% | 192만 |
|---|
| 2026.01.27 | ₩156,519 | ₩157,468 | ₩155,047 | ₩157,067 | +0.35% | 95만 |
|---|
| 2026.01.26 | ₩155,194 | ₩156,572 | ₩153,294 | ₩156,505 | +0.84% | 82.8만 |
|---|
| 2026.01.23 | ₩155,582 | ₩155,689 | ₩153,227 | ₩154,632 | -0.61% | 113.2만 |
|---|
| 2026.01.22 | ₩155,502 | ₩157,509 | ₩155,207 | ₩155,823 | +0.21% | 184.7만 |
|---|
| 2026.01.21 | ₩151,849 | ₩155,100 | ₩151,849 | ₩154,525 | +1.76% | 145.5만 |
|---|
| 2026.01.20 | ₩150,016 | ₩151,782 | ₩149,709 | ₩151,515 | +1.00% | 122.3만 |
|---|
| 2026.01.16 | ₩149,334 | ₩152,237 | ₩148,946 | ₩151,033 | +1.14% | 173.9만 |
|---|
| 2026.01.15 | ₩148,344 | ₩150,217 | ₩147,528 | ₩149,468 | +0.76% | 177.1만 |
|---|
| 2026.01.14 | ₩148,170 | ₩150,672 | ₩147,675 | ₩148,331 | +0.11% | 190.1만 |
|---|
| 2026.01.13 | ₩148,010 | ₩148,705 | ₩145,615 | ₩148,304 | +0.20% | 203.9만 |
|---|
| 2026.01.12 | ₩145,414 | ₩148,853 | ₩145,347 | ₩148,558 | +2.16% | 70만 |
|---|
| 2026.01.09 | ₩144,250 | ₩146,525 | ₩144,250 | ₩146,083 | +1.27% | 76.5만 |
|---|
| 2026.01.08 | ₩141,695 | ₩145,147 | ₩141,695 | ₩144,290 | +1.83% | 97.5만 |
|---|
| 2026.01.07 | ₩143,608 | ₩143,608 | ₩139,608 | ₩141,989 | -1.13% | 122.7만 |
|---|
| 2026.01.06 | ₩139,808 | ₩143,782 | ₩138,885 | ₩143,207 | +2.43% | 108.1만 |
|---|
| 2026.01.05 | ₩137,026 | ₩141,294 | ₩135,728 | ₩140,089 | +2.24% | 370.5만 |
|---|
| 2026.01.02 | ₩137,748 | ₩138,805 | ₩136,986 | ₩138,190 | +0.32% | 51.9만 |
|---|
| 2025.12.31 | ₩140,089 | ₩140,210 | ₩137,614 | ₩137,628 | -1.76% | 74.1만 |
|---|
| 2025.12.30 | ₩140,651 | ₩141,775 | ₩140,076 | ₩140,116 | -0.38% | 69.8만 |
|---|
| 2025.12.29 | ₩141,093 | ₩141,829 | ₩140,758 | ₩141,360 | +0.19% | 57.2만 |
|---|
| 2025.12.26 | ₩140,919 | ₩141,320 | ₩140,290 | ₩141,026 | +0.08% | 31.6만 |
|---|
| 2025.12.24 | ₩140,825 | ₩141,829 | ₩140,477 | ₩141,133 | +0.22% | 33.9만 |
|---|
| 2025.12.23 | ₩141,775 | ₩142,391 | ₩140,277 | ₩140,999 | -0.55% | 81.8만 |
|---|
| 2025.12.22 | ₩139,407 | ₩141,869 | ₩139,086 | ₩141,427 | +1.45% | 132.8만 |
|---|
| 2025.12.19 | ₩139,541 | ₩140,437 | ₩139,300 | ₩139,340 | -0.14% | 141.2만 |
|---|
| 2025.12.18 | ₩139,568 | ₩141,106 | ₩139,407 | ₩139,701 | +0.10% | 89.4만 |
|---|
| 2025.12.17 | ₩139,380 | ₩140,317 | ₩138,056 | ₩139,166 | -0.15% | 141.2만 |
|---|
| 2025.12.16 | ₩137,307 | ₩139,835 | ₩137,186 | ₩139,394 | +1.52% | 139.4만 |
|---|
| 2025.12.15 | ₩139,247 | ₩139,715 | ₩136,838 | ₩137,481 | -1.27% | 62.8만 |
|---|
| 2025.12.12 | ₩141,267 | ₩141,267 | ₩138,216 | ₩139,073 | -1.55% | 120.9만 |
|---|
| 2025.12.11 | ₩137,414 | ₩140,839 | ₩137,012 | ₩140,651 | +2.36% | 161.2만 |
|---|
| 2025.12.10 | ₩132,584 | ₩137,320 | ₩132,356 | ₩137,213 | +3.49% | 153.7만 |
|---|
| 2025.12.09 | ₩133,601 | ₩134,310 | ₩132,236 | ₩132,464 | -0.85% | 92.2만 |
|---|
| 2025.12.08 | ₩133,132 | ₩134,417 | ₩132,691 | ₩133,360 | +0.17% | 76.1만 |
|---|
| 2025.12.05 | ₩131,366 | ₩133,387 | ₩130,457 | ₩133,293 | +1.47% | 71.6만 |
|---|
| 2025.12.04 | ₩131,661 | ₩132,718 | ₩130,952 | ₩131,286 | -0.28% | 51.1만 |
|---|
| 2025.12.03 | ₩130,992 | ₩131,674 | ₩130,202 | ₩131,353 | +0.28% | 65.5만 |
|---|
| 2025.12.02 | ₩131,701 | ₩131,835 | ₩130,564 | ₩130,764 | -0.71% | 80.4만 |
|---|
| 2025.12.01 | ₩130,577 | ₩132,571 | ₩130,176 | ₩131,366 | +0.60% | 91.7만 |
|---|
| 2025.11.28 | ₩131,460 | ₩132,530 | ₩130,885 | ₩131,380 | -0.06% | 38.7만 |
|---|
| 2025.11.26 | ₩130,363 | ₩131,795 | ₩130,149 | ₩130,858 | +0.38% | 71.2만 |
|---|
| 2025.11.25 | ₩127,781 | ₩130,604 | ₩127,781 | ₩130,443 | +2.08% | 93만 |
|---|
| 2025.11.24 | ₩128,878 | ₩129,253 | ₩127,634 | ₩127,794 | -0.84% | 109.8만 |
|---|
| 2025.11.21 | ₩128,918 | ₩129,480 | ₩127,219 | ₩128,731 | -0.15% | 160.6만 |
|---|
| 2025.11.20 | ₩130,845 | ₩131,915 | ₩128,035 | ₩128,463 | -1.82% | 111.4만 |
|---|
| 2025.11.19 | ₩130,791 | ₩131,380 | ₩129,988 | ₩130,698 | -0.07% | 76.2만 |
|---|
| 2025.11.18 | ₩131,567 | ₩132,838 | ₩129,988 | ₩130,818 | -0.57% | 97.4만 |
|---|
| 2025.11.17 | ₩135,112 | ₩135,300 | ₩131,781 | ₩131,928 | -2.36% | 102.3만 |
|---|
| 2025.11.14 | ₩134,497 | ₩136,317 | ₩134,484 | ₩135,888 | +1.03% | 136.9만 |
|---|
| 2025.11.13 | ₩136,089 | ₩136,892 | ₩134,591 | ₩134,725 | -1.00% | 111.6만 |
|---|
| 2025.11.12 | ₩134,457 | ₩136,932 | ₩134,270 | ₩136,397 | +1.44% | 116.3만 |
|---|
| 2025.11.11 | ₩134,952 | ₩135,072 | ₩133,627 | ₩134,497 | -0.34% | 82만 |
|---|
| 2025.11.10 | ₩134,644 | ₩135,688 | ₩133,694 | ₩134,765 | +0.09% | 91.7만 |
|---|
| 2025.11.07 | ₩129,801 | ₩135,701 | ₩129,560 | ₩134,323 | +3.48% | 175.9만 |
|---|
| 2025.11.06 | ₩130,256 | ₩130,470 | ₩127,513 | ₩128,717 | -1.18% | 132.1만 |
|---|
| 2025.11.05 | ₩131,674 | ₩132,785 | ₩130,403 | ₩130,617 | -0.80% | 95.5만 |
|---|
| 2025.11.04 | ₩130,698 | ₩132,169 | ₩128,771 | ₩132,035 | +1.02% | 116.6만 |
|---|
| 2025.11.03 | ₩132,156 | ₩133,052 | ₩129,654 | ₩130,269 | -1.43% | 161.7만 |
|---|
| 2025.10.31 | ₩133,949 | ₩134,457 | ₩132,035 | ₩132,744 | -0.90% | 125.2만 |
|---|
| 2025.10.30 | ₩133,507 | ₩134,939 | ₩133,146 | ₩134,417 | +0.68% | 87.2만 |
|---|
| 2025.10.29 | ₩137,052 | ₩137,654 | ₩133,132 | ₩133,574 | -2.54% | 96.5만 |
|---|
| 2025.10.28 | ₩137,989 | ₩140,625 | ₩137,668 | ₩138,096 | +0.08% | 186.5만 |
|---|
| 2025.10.27 | ₩136,183 | ₩137,307 | ₩135,447 | ₩135,701 | -0.35% | 107.3만 |
|---|
| 2025.10.24 | ₩137,039 | ₩137,360 | ₩136,022 | ₩136,143 | -0.65% | 96.1만 |
|---|
| 2025.10.23 | ₩134,122 | ₩136,343 | ₩133,306 | ₩136,183 | +1.54% | 96.5만 |
|---|
| 2025.10.22 | ₩133,788 | ₩135,246 | ₩133,427 | ₩133,855 | +0.05% | 91만 |
|---|
| 2025.10.21 | ₩133,159 | ₩134,497 | ₩132,530 | ₩133,627 | +0.35% | 79.8만 |
|---|
| 2025.10.20 | ₩132,838 | ₩133,440 | ₩131,447 | ₩133,400 | +0.42% | 121만 |
|---|
| 2025.10.17 | ₩134,363 | ₩134,363 | ₩130,992 | ₩132,464 | -1.41% | 184.9만 |
|---|
| 2025.10.16 | ₩140,865 | ₩140,865 | ₩133,654 | ₩134,243 | -4.70% | 168.3만 |
|---|
| 2025.10.15 | ₩141,869 | ₩142,337 | ₩140,531 | ₩140,651 | -0.86% | 114.2만 |
|---|
| 2025.10.14 | ₩139,875 | ₩141,815 | ₩138,952 | ₩141,534 | +1.19% | 102.3만 |
|---|
| 2025.10.13 | ₩138,899 | ₩140,544 | ₩138,872 | ₩140,544 | +1.18% | 67.4만 |
|---|
| 2025.10.10 | ₩139,608 | ₩140,825 | ₩138,792 | ₩139,140 | -0.34% | 74.5만 |
|---|