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 | ₩112,293 | ₩114,874 | ₩111,197 | ₩114,780 | +2.21% | 224.3만 |
| 2026.10.08 | ₩108,977 | ₩114,793 | ₩108,389 | ₩112,360 | +3.10% | 356.3만 |
| 2026.10.07 | ₩108,135 | ₩109,057 | ₩105,728 | ₩107,506 | -0.58% | 102.9만 |
| 2026.10.06 | ₩110,368 | ₩110,822 | ₩107,934 | ₩108,375 | -1.81% | 111.5만 |
| 2026.10.05 | ₩109,298 | ₩111,130 | ₩108,562 | ₩110,047 | +0.69% | 181.5만 |
| 2026.10.02 | ₩110,287 | ₩110,702 | ₩107,118 | ₩109,485 | -0.73% | 165.2만 |
| 2026.10.01 | ₩109,351 | ₩109,766 | ₩104,364 | ₩109,097 | -0.23% | 259.5만 |
| 2026.09.30 | ₩109,004 | ₩109,645 | ₩108,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,830 |
| -0.16% |
| 125.3만 |
| 2026.09.29 | ₩107,479 | ₩108,910 | ₩107,466 | ₩108,830 | +1.26% | 109.6만 |
|---|
| 2026.09.28 | ₩109,472 | ₩109,672 | ₩107,974 | ₩108,001 | -1.34% | 106.4만 |
|---|
| 2026.09.25 | ₩109,993 | ₩111,718 | ₩109,151 | ₩110,301 | +0.28% | 200.9만 |
|---|
| 2026.09.24 | ₩110,541 | ₩111,197 | ₩109,298 | ₩110,261 | -0.25% | 113.5만 |
|---|
| 2026.09.23 | ₩111,023 | ₩111,838 | ₩109,592 | ₩110,755 | -0.24% | 92.3만 |
|---|
| 2026.09.22 | ₩112,721 | ₩113,135 | ₩111,411 | ₩111,464 | -1.12% | 96.7만 |
|---|
| 2026.09.21 | ₩112,240 | ₩112,453 | ₩110,742 | ₩111,919 | -0.29% | 110.9만 |
|---|
| 2026.09.18 | ₩112,186 | ₩112,708 | ₩111,049 | ₩111,250 | -0.83% | 500.8만 |
|---|
| 2026.09.17 | ₩113,871 | ₩114,325 | ₩112,226 | ₩112,427 | -1.27% | 159.9만 |
|---|
| 2026.09.16 | ₩114,633 | ₩115,756 | ₩112,253 | ₩112,708 | -1.68% | 252.2만 |
|---|
| 2026.09.15 | ₩112,855 | ₩115,836 | ₩111,812 | ₩115,141 | +2.03% | 219.4만 |
|---|
| 2026.09.14 | ₩111,451 | ₩113,028 | ₩110,515 | ₩112,360 | +0.82% | 163.2만 |
|---|
| 2026.09.11 | ₩109,284 | ₩112,240 | ₩108,643 | ₩111,785 | +2.29% | 221.3만 |
|---|
| 2026.09.10 | ₩108,509 | ₩109,859 | ₩106,637 | ₩107,693 | -0.75% | 200.4만 |
|---|
| 2026.09.09 | ₩109,137 | ₩109,632 | ₩107,854 | ₩108,750 | -0.36% | 104.9만 |
|---|
| 2026.09.08 | ₩111,237 | ₩111,237 | ₩109,137 | ₩109,485 | -1.57% | 114.6만 |
|---|
| 2026.09.04 | ₩110,327 | ₩112,587 | ₩109,271 | ₩111,705 | +1.25% | 92.1만 |
|---|
| 2026.09.03 | ₩111,691 | ₩112,708 | ₩108,977 | ₩111,344 | -0.31% | 152.4만 |
|---|
| 2026.09.02 | ₩110,528 | ₩112,520 | ₩109,552 | ₩110,849 | +0.29% | 157.8만 |
|---|
| 2026.09.01 | ₩112,400 | ₩112,708 | ₩109,953 | ₩110,648 | -1.56% | 203.3만 |
|---|
| 2026.08.31 | ₩114,205 | ₩115,302 | ₩112,641 | ₩113,095 | -0.97% | 218.7만 |
|---|
| 2026.08.28 | ₩115,235 | ₩115,395 | ₩114,045 | ₩115,074 | -0.14% | 106.3만 |
|---|
| 2026.08.27 | ₩114,232 | ₩115,181 | ₩113,430 | ₩114,847 | +0.54% | 129.4만 |
|---|
| 2026.08.26 | ₩113,603 | ₩116,064 | ₩112,962 | ₩114,673 | +0.94% | 175.8만 |
|---|
| 2026.08.25 | ₩111,491 | ₩114,406 | ₩110,902 | ₩113,684 | +1.97% | 176.8만 |
|---|
| 2026.08.24 | ₩116,532 | ₩117,000 | ₩111,838 | ₩112,413 | -3.53% | 229.2만 |
|---|
| 2026.08.21 | ₩117,388 | ₩118,591 | ₩115,622 | ₩116,358 | -0.88% | 203.4만 |
|---|
| 2026.08.20 | ₩114,847 | ₩117,949 | ₩114,606 | ₩116,853 | +1.75% | 222.7만 |
|---|
| 2026.08.19 | ₩115,195 | ₩117,842 | ₩114,285 | ₩115,235 | +0.03% | 299.7만 |
|---|
| 2026.08.18 | ₩110,287 | ₩115,729 | ₩110,287 | ₩114,673 | +3.98% | 289.5만 |
|---|
| 2026.08.17 | ₩112,413 | ₩112,734 | ₩109,686 | ₩109,793 | -2.33% | 248.9만 |
|---|
| 2026.08.14 | ₩115,529 | ₩115,943 | ₩111,772 | ₩112,667 | -2.48% | 360.8만 |
|---|
| 2026.08.13 | ₩115,943 | ₩116,719 | ₩114,098 | ₩115,542 | -0.35% | 156.1만 |
|---|
| 2026.08.12 | ₩118,778 | ₩119,086 | ₩115,061 | ₩115,609 | -2.67% | 247.7만 |
|---|
| 2026.08.11 | ₩125,424 | ₩126,547 | ₩119,728 | ₩119,848 | -4.45% | 178.7만 |
|---|
| 2026.08.10 | ₩126,092 | ₩127,750 | ₩124,113 | ₩125,450 | -0.51% | 183.9만 |
|---|
| 2026.08.07 | ₩123,217 | ₩128,312 | ₩123,217 | ₩126,654 | +2.79% | 208.9만 |
|---|
| 2026.08.06 | ₩127,884 | ₩129,542 | ₩123,391 | ₩123,913 | -3.11% | 233.6만 |
|---|
| 2026.08.05 | ₩145,213 | ₩145,213 | ₩125,852 | ₩127,871 | -11.94% | 696.7만 |
|---|
| 2026.08.04 | ₩149,332 | ₩150,268 | ₩146,042 | ₩148,503 | -0.56% | 228.7만 |
|---|
| 2026.08.03 | ₩148,356 | ₩150,950 | ₩148,356 | ₩150,054 | +1.14% | 85만 |
|---|
| 2026.07.31 | ₩146,470 | ₩147,166 | ₩144,799 | ₩146,738 | +0.18% | 92.7만 |
|---|
| 2026.07.30 | ₩153,169 | ₩153,557 | ₩145,949 | ₩147,099 | -3.96% | 100.1만 |
|---|
| 2026.07.29 | ₩154,747 | ₩156,606 | ₩153,477 | ₩154,039 | -0.46% | 101.4만 |
|---|
| 2026.07.28 | ₩156,472 | ₩157,114 | ₩154,132 | ₩155,897 | -0.37% | 111.3만 |
|---|
| 2026.07.27 | ₩150,482 | ₩155,750 | ₩150,067 | ₩155,576 | +3.39% | 107.9만 |
|---|
| 2026.07.24 | ₩146,323 | ₩149,733 | ₩145,534 | ₩149,211 | +1.97% | 66.5만 |
|---|
| 2026.07.23 | ₩146,109 | ₩147,406 | ₩145,494 | ₩145,962 | -0.10% | 162.6만 |
|---|
| 2026.07.22 | ₩148,329 | ₩149,639 | ₩147,005 | ₩147,767 | -0.38% | 60.9만 |
|---|
| 2026.07.21 | ₩146,671 | ₩147,848 | ₩145,320 | ₩147,794 | +0.77% | 63.8만 |
|---|
| 2026.07.20 | ₩150,602 | ₩150,602 | ₩147,527 | ₩147,874 | -1.81% | 65.6만 |
|---|
| 2026.07.17 | ₩150,923 | ₩150,923 | ₩148,075 | ₩149,292 | -1.08% | 82.3만 |
|---|
| 2026.07.16 | ₩149,372 | ₩153,236 | ₩149,372 | ₩151,284 | +1.28% | 101.4만 |
|---|
| 2026.07.15 | ₩146,658 | ₩150,388 | ₩145,588 | ₩148,850 | +1.50% | 104.1만 |
|---|
| 2026.07.14 | ₩146,524 | ₩146,912 | ₩144,839 | ₩145,962 | -0.38% | 74.2만 |
|---|
| 2026.07.13 | ₩144,558 | ₩146,190 | ₩143,743 | ₩145,454 | +0.62% | 73.7만 |
|---|
| 2026.07.10 | ₩149,974 | ₩150,348 | ₩144,398 | ₩144,585 | -3.59% | 110.5만 |
|---|
| 2026.07.09 | ₩148,904 | ₩149,867 | ₩146,764 | ₩148,984 | +0.05% | 69.9만 |
|---|
| 2026.07.08 | ₩150,201 | ₩150,843 | ₩147,286 | ₩148,543 | -1.10% | 95.2만 |
|---|
| 2026.07.07 | ₩154,293 | ₩154,293 | ₩150,214 | ₩151,485 | -1.82% | 98.8만 |
|---|
| 2026.07.06 | ₩150,963 | ₩153,143 | ₩150,575 | ₩152,554 | +1.05% | 105.7만 |
|---|
| 2026.07.02 | ₩152,407 | ₩154,226 | ₩148,730 | ₩150,843 | -1.03% | 168.1만 |
|---|
| 2026.07.01 | ₩155,951 | ₩155,951 | ₩149,760 | ₩151,177 | -3.06% | 117.8만 |
|---|
| 2026.06.30 | ₩154,172 | ₩156,512 | ₩153,116 | ₩155,710 | +1.00% | 141.8만 |
|---|
| 2026.06.29 | ₩153,905 | ₩155,964 | ₩150,976 | ₩152,367 | -1.00% | 141.2만 |
|---|
| 2026.06.26 | ₩155,068 | ₩155,389 | ₩152,768 | ₩154,186 | -0.57% | 166.4만 |
|---|
| 2026.06.25 | ₩149,760 | ₩154,694 | ₩149,760 | ₩154,440 | +3.13% | 142만 |
|---|
| 2026.06.24 | ₩144,986 | ₩151,819 | ₩144,986 | ₩150,495 | +3.80% | 158.2만 |
|---|
| 2026.06.23 | ₩144,786 | ₩145,628 | ₩143,636 | ₩145,026 | +0.17% | 105만 |
|---|
| 2026.06.22 | ₩147,647 | ₩148,690 | ₩145,240 | ₩145,254 | -1.62% | 209.9만 |
|---|
| 2026.06.18 | ₩144,237 | ₩147,914 | ₩143,341 | ₩147,848 | +2.50% | 148.4만 |
|---|
| 2026.06.17 | ₩147,232 | ₩148,810 | ₩142,967 | ₩143,502 | -2.53% | 124.4만 |
|---|
| 2026.06.16 | ₩148,168 | ₩149,265 | ₩146,818 | ₩148,289 | +0.08% | 114.7만 |
|---|
| 2026.06.15 | ₩144,732 | ₩147,861 | ₩144,531 | ₩147,634 | +2.00% | 152.7만 |
|---|
| 2026.06.12 | ₩142,004 | ₩145,548 | ₩141,617 | ₩143,916 | +1.35% | 87.3만 |
|---|
| 2026.06.11 | ₩141,202 | ₩143,181 | ₩140,306 | ₩141,897 | +0.49% | 115만 |
|---|
| 2026.06.10 | ₩141,884 | ₩144,585 | ₩140,787 | ₩141,255 | -0.44% | 80.1만 |
|---|
| 2026.06.09 | ₩140,052 | ₩142,552 | ₩139,731 | ₩141,991 | +1.38% | 77.5만 |
|---|
| 2026.06.08 | ₩139,731 | ₩141,764 | ₩139,704 | ₩139,771 | +0.03% | 73.5만 |
|---|
| 2026.06.05 | ₩143,114 | ₩143,127 | ₩138,715 | ₩139,718 | -2.37% | 66.6만 |
|---|
| 2026.06.04 | ₩138,581 | ₩141,189 | ₩138,207 | ₩141,108 | +1.82% | 98.7만 |
|---|
| 2026.06.03 | ₩138,809 | ₩140,774 | ₩135,426 | ₩136,629 | -1.57% | 126.1만 |
|---|
| 2026.06.02 | ₩140,787 | ₩140,814 | ₩136,977 | ₩140,199 | -0.42% | 96.4만 |
|---|
| 2026.06.01 | ₩141,309 | ₩142,339 | ₩139,464 | ₩140,761 | -0.39% | 73.4만 |
|---|
| 2026.05.29 | ₩140,386 | ₩142,860 | ₩139,571 | ₩142,205 | +1.30% | 115.3만 |
|---|
| 2026.05.28 | ₩138,702 | ₩143,689 | ₩138,046 | ₩141,630 | +2.11% | 81.8만 |
|---|
| 2026.05.27 | ₩140,533 | ₩140,721 | ₩138,728 | ₩138,982 | -1.10% | 104.6만 |
|---|
| 2026.05.26 | ₩139,758 | ₩142,018 | ₩139,357 | ₩140,654 | +0.64% | 113.6만 |
|---|
| 2026.05.22 | ₩138,407 | ₩140,841 | ₩138,220 | ₩140,025 | +1.17% | 97.8만 |
|---|
| 2026.05.21 | ₩138,608 | ₩138,849 | ₩135,960 | ₩137,324 | -0.93% | 104만 |
|---|
| 2026.05.20 | ₩138,247 | ₩139,798 | ₩136,522 | ₩139,798 | +1.12% | 113.3만 |
|---|
| 2026.05.19 | ₩133,794 | ₩138,715 | ₩133,794 | ₩138,113 | +3.23% | 100.9만 |
|---|
| 2026.05.18 | ₩136,308 | ₩138,942 | ₩135,359 | ₩137,511 | +0.88% | 95.8만 |
|---|
| 2026.05.15 | ₩136,241 | ₩136,629 | ₩133,968 | ₩136,509 | +0.20% | 115.5만 |
|---|
| 2026.05.14 | ₩136,950 | ₩140,172 | ₩135,506 | ₩136,107 | -0.62% | 111.8만 |
|---|
| 2026.05.13 | ₩137,097 | ₩137,364 | ₩134,316 | ₩136,094 | -0.73% | 119만 |
|---|
| 2026.05.12 | ₩139,691 | ₩140,293 | ₩137,632 | ₩138,260 | -1.02% | 89.3만 |
|---|
| 2026.05.11 | ₩137,739 | ₩140,600 | ₩136,896 | ₩139,638 | +1.38% | 79.2만 |
|---|
| 2026.05.08 | ₩138,193 | ₩140,346 | ₩137,017 | ₩138,100 | -0.07% | 85.4만 |
|---|
| 2026.05.07 | ₩141,469 | ₩143,034 | ₩137,605 | ₩138,300 | -2.24% | 127만 |
|---|
| 2026.05.06 | ₩143,408 | ₩145,962 | ₩141,068 | ₩141,576 | -1.28% | 119만 |
|---|
| 2026.05.05 | ₩144,638 | ₩147,741 | ₩141,242 | ₩142,446 | -1.52% | 171.8만 |
|---|
| 2026.05.04 | ₩139,317 | ₩141,550 | ₩138,715 | ₩140,413 | +0.79% | 140.9만 |
|---|
| 2026.05.01 | ₩140,199 | ₩141,215 | ₩139,210 | ₩140,239 | +0.03% | 111.9만 |
|---|
| 2026.04.30 | ₩141,429 | ₩141,991 | ₩139,437 | ₩139,464 | -1.39% | 163.5만 |
|---|
| 2026.04.29 | ₩140,319 | ₩141,229 | ₩139,597 | ₩140,734 | +0.30% | 87.7만 |
|---|
| 2026.04.28 | ₩143,876 | ₩144,665 | ₩139,718 | ₩140,868 | -2.09% | 124.1만 |
|---|
| 2026.04.27 | ₩142,098 | ₩145,842 | ₩142,098 | ₩144,077 | +1.39% | 136.6만 |
|---|
| 2026.04.24 | ₩142,031 | ₩144,384 | ₩141,603 | ₩142,740 | +0.50% | 138.3만 |
|---|
| 2026.04.23 | ₩136,402 | ₩142,713 | ₩136,308 | ₩142,031 | +4.13% | 112.4만 |
|---|
| 2026.04.22 | ₩138,541 | ₩139,624 | ₩137,244 | ₩137,244 | -0.94% | 98.6만 |
|---|
| 2026.04.21 | ₩139,985 | ₩141,122 | ₩138,474 | ₩138,715 | -0.91% | 88.1만 |
|---|
| 2026.04.20 | ₩138,996 | ₩140,453 | ₩138,648 | ₩139,758 | +0.55% | 73.1만 |
|---|
| 2026.04.17 | ₩138,341 | ₩140,560 | ₩137,565 | ₩139,290 | +0.69% | 86.4만 |
|---|
| 2026.04.16 | ₩139,410 | ₩141,015 | ₩137,672 | ₩138,113 | -0.93% | 71.6만 |
|---|
| 2026.04.15 | ₩138,421 | ₩139,597 | ₩137,725 | ₩138,715 | +0.21% | 121.2만 |
|---|
| 2026.04.14 | ₩138,140 | ₩139,196 | ₩137,498 | ₩138,180 | +0.03% | 66.9만 |
|---|
| 2026.04.13 | ₩137,966 | ₩139,611 | ₩136,535 | ₩137,752 | -0.16% | 130.3만 |
|---|
| 2026.04.10 | ₩133,767 | ₩138,140 | ₩132,270 | ₩138,127 | +3.26% | 170.8만 |
|---|
| 2026.04.09 | ₩132,725 | ₩133,767 | ₩131,722 | ₩133,567 | +0.63% | 86.4만 |
|---|
| 2026.04.08 | ₩134,075 | ₩135,813 | ₩133,126 | ₩133,460 | -0.46% | 131.9만 |
|---|
| 2026.04.07 | ₩130,545 | ₩131,575 | ₩129,529 | ₩130,732 | +0.14% | 82.4만 |
|---|
| 2026.04.06 | ₩131,093 | ₩132,043 | ₩130,558 | ₩130,879 | -0.16% | 69.9만 |
|---|
| 2026.04.02 | ₩127,510 | ₩132,029 | ₩127,510 | ₩131,494 | +3.12% | 83.3만 |
|---|
| 2026.04.01 | ₩128,646 | ₩129,542 | ₩126,961 | ₩129,168 | +0.41% | 116.1만 |
|---|
| 2026.03.31 | ₩128,045 | ₩129,368 | ₩125,130 | ₩128,165 | +0.09% | 153만 |
|---|
| 2026.03.30 | ₩128,058 | ₩128,339 | ₩125,531 | ₩126,253 | -1.41% | 109.1만 |
|---|
| 2026.03.27 | ₩130,157 | ₩130,705 | ₩126,199 | ₩126,507 | -2.80% | 166.7만 |
|---|
| 2026.03.26 | ₩129,382 | ₩131,989 | ₩128,940 | ₩131,200 | +1.41% | 121만 |
|---|
| 2026.03.25 | ₩130,184 | ₩131,722 | ₩127,296 | ₩130,331 | +0.11% | 99.2만 |
|---|
| 2026.03.24 | ₩127,817 | ₩129,489 | ₩127,336 | ₩128,954 | +0.89% | 71.5만 |
|---|
| 2026.03.23 | ₩129,382 | ₩132,243 | ₩128,004 | ₩129,997 | +0.48% | 125.4만 |
|---|
| 2026.03.20 | ₩128,285 | ₩129,582 | ₩126,320 | ₩127,002 | -1.00% | 226만 |
|---|
| 2026.03.19 | ₩129,328 | ₩129,917 | ₩127,175 | ₩128,151 | -0.91% | 108만 |
|---|
| 2026.03.18 | ₩132,938 | ₩133,273 | ₩129,662 | ₩129,890 | -2.29% | 95.2만 |
|---|
| 2026.03.17 | ₩133,139 | ₩135,292 | ₩133,112 | ₩133,727 | +0.44% | 76만 |
|---|
| 2026.03.16 | ₩134,155 | ₩135,171 | ₩132,363 | ₩132,417 | -1.30% | 135.6만 |
|---|
| 2026.03.13 | ₩130,973 | ₩132,684 | ₩130,104 | ₩131,949 | +0.75% | 82만 |
|---|
| 2026.03.12 | ₩136,014 | ₩137,137 | ₩130,879 | ₩130,919 | -3.75% | 105.7만 |
|---|
| 2026.03.11 | ₩136,963 | ₩138,969 | ₩135,492 | ₩136,709 | -0.19% | 66.2만 |
|---|
| 2026.03.10 | ₩140,707 | ₩140,868 | ₩136,602 | ₩138,180 | -1.80% | 121.7만 |
|---|
| 2026.03.09 | ₩142,325 | ₩142,325 | ₩138,474 | ₩141,456 | -0.61% | 131.9만 |
|---|
| 2026.03.06 | ₩142,365 | ₩142,379 | ₩137,832 | ₩139,317 | -2.14% | 147.4만 |
|---|
| 2026.03.05 | ₩137,445 | ₩142,459 | ₩136,950 | ₩142,272 | +3.51% | 176.3만 |
|---|
| 2026.03.04 | ₩134,744 | ₩138,180 | ₩133,754 | ₩138,086 | +2.48% | 163만 |
|---|
| 2026.03.03 | ₩131,695 | ₩134,864 | ₩130,826 | ₩134,409 | +2.06% | 135.8만 |
|---|
| 2026.03.02 | ₩134,837 | ₩134,984 | ₩132,497 | ₩133,888 | -0.70% | 100.7만 |
|---|
| 2026.02.27 | ₩134,556 | ₩136,268 | ₩133,152 | ₩134,998 | +0.33% | 130.3만 |
|---|
| 2026.02.26 | ₩132,765 | ₩136,549 | ₩131,615 | ₩136,134 | +2.54% | 117.7만 |
|---|
| 2026.02.25 | ₩132,203 | ₩133,219 | ₩130,304 | ₩132,377 | +0.13% | 174.1만 |
|---|
| 2026.02.24 | ₩131,401 | ₩132,470 | ₩128,646 | ₩129,636 | -1.34% | 166.6만 |
|---|
| 2026.02.23 | ₩136,843 | ₩137,324 | ₩131,374 | ₩131,508 | -3.90% | 219.9만 |
|---|
| 2026.02.20 | ₩137,458 | ₩139,611 | ₩136,589 | ₩138,220 | +0.55% | 170만 |
|---|
| 2026.02.19 | ₩142,446 | ₩142,686 | ₩136,616 | ₩138,648 | -2.67% | 227.2만 |
|---|
| 2026.02.18 | ₩151,297 | ₩154,012 | ₩142,258 | ₩143,702 | -5.02% | 288만 |
|---|
| 2026.02.17 | ₩136,388 | ₩139,999 | ₩134,503 | ₩139,170 | +2.04% | 288.1만 |
|---|
| 2026.02.13 | ₩135,171 | ₩137,137 | ₩132,925 | ₩136,388 | +0.90% | 262.4만 |
|---|
| 2026.02.12 | ₩151,672 | ₩153,076 | ₩130,679 | ₩135,038 | -10.97% | 608.6만 |
|---|
| 2026.02.11 | ₩159,561 | ₩159,561 | ₩151,979 | ₩152,273 | -4.57% | 231.1만 |
|---|
| 2026.02.10 | ₩157,689 | ₩159,521 | ₩157,194 | ₩159,307 | +1.03% | 84만 |
|---|
| 2026.02.09 | ₩157,502 | ₩158,745 | ₩156,512 | ₩157,555 | +0.03% | 107.4만 |
|---|
| 2026.02.06 | ₩155,362 | ₩157,595 | ₩154,801 | ₩157,395 | +1.31% | 144.7만 |
|---|
| 2026.02.05 | ₩156,592 | ₩156,633 | ₩152,755 | ₩153,744 | -1.82% | 130.5만 |
|---|
| 2026.02.04 | ₩153,330 | ₩155,336 | ₩152,528 | ₩155,082 | +1.14% | 91.4만 |
|---|
| 2026.02.03 | ₩152,487 | ₩153,370 | ₩150,682 | ₩153,330 | +0.55% | 98.9만 |
|---|
| 2026.02.02 | ₩152,474 | ₩153,076 | ₩150,535 | ₩152,715 | +0.16% | 110.9만 |
|---|
| 2026.01.30 | ₩152,113 | ₩152,862 | ₩150,763 | ₩151,859 | -0.17% | 145.4만 |
|---|
| 2026.01.29 | ₩156,379 | ₩156,379 | ₩151,752 | ₩153,704 | -1.71% | 119만 |
|---|
| 2026.01.28 | ₩156,365 | ₩156,847 | ₩153,383 | ₩155,188 | -0.75% | 192만 |
|---|
| 2026.01.27 | ₩156,432 | ₩157,381 | ₩154,961 | ₩156,980 | +0.35% | 95만 |
|---|
| 2026.01.26 | ₩155,108 | ₩156,485 | ₩153,210 | ₩156,419 | +0.84% | 82.8만 |
|---|
| 2026.01.23 | ₩155,496 | ₩155,603 | ₩153,143 | ₩154,547 | -0.61% | 113.2만 |
|---|
| 2026.01.22 | ₩155,416 | ₩157,421 | ₩155,122 | ₩155,737 | +0.21% | 184.7만 |
|---|
| 2026.01.21 | ₩151,765 | ₩155,015 | ₩151,765 | ₩154,440 | +1.76% | 145.5만 |
|---|
| 2026.01.20 | ₩149,934 | ₩151,699 | ₩149,626 | ₩151,431 | +1.00% | 122.3만 |
|---|
| 2026.01.16 | ₩149,252 | ₩152,153 | ₩148,864 | ₩150,950 | +1.14% | 173.9만 |
|---|
| 2026.01.15 | ₩148,262 | ₩150,134 | ₩147,446 | ₩149,385 | +0.76% | 177.1만 |
|---|
| 2026.01.14 | ₩148,088 | ₩150,589 | ₩147,594 | ₩148,249 | +0.11% | 190.1만 |
|---|
| 2026.01.13 | ₩147,928 | ₩148,623 | ₩145,534 | ₩148,222 | +0.20% | 203.9만 |
|---|
| 2026.01.12 | ₩145,334 | ₩148,770 | ₩145,267 | ₩148,476 | +2.16% | 70만 |
|---|
| 2026.01.09 | ₩144,170 | ₩146,444 | ₩144,170 | ₩146,002 | +1.27% | 76.5만 |
|---|
| 2026.01.08 | ₩141,617 | ₩145,066 | ₩141,617 | ₩144,211 | +1.83% | 97.5만 |
|---|
| 2026.01.07 | ₩143,529 | ₩143,529 | ₩139,531 | ₩141,911 | -1.13% | 122.7만 |
|---|
| 2026.01.06 | ₩139,731 | ₩143,702 | ₩138,809 | ₩143,127 | +2.43% | 108.1만 |
|---|
| 2026.01.05 | ₩136,950 | ₩141,215 | ₩135,653 | ₩140,012 | +2.24% | 370.5만 |
|---|
| 2026.01.02 | ₩137,672 | ₩138,728 | ₩136,910 | ₩138,113 | +0.32% | 51.9만 |
|---|
| 2025.12.31 | ₩140,012 | ₩140,132 | ₩137,538 | ₩137,552 | -1.76% | 74.1만 |
|---|
| 2025.12.30 | ₩140,574 | ₩141,697 | ₩139,999 | ₩140,039 | -0.38% | 69.8만 |
|---|
| 2025.12.29 | ₩141,015 | ₩141,750 | ₩140,680 | ₩141,282 | +0.19% | 57.2만 |
|---|
| 2025.12.26 | ₩140,841 | ₩141,242 | ₩140,213 | ₩140,948 | +0.08% | 31.6만 |
|---|
| 2025.12.24 | ₩140,747 | ₩141,750 | ₩140,400 | ₩141,055 | +0.22% | 33.9만 |
|---|
| 2025.12.23 | ₩141,697 | ₩142,312 | ₩140,199 | ₩140,921 | -0.55% | 81.8만 |
|---|
| 2025.12.22 | ₩139,330 | ₩141,790 | ₩139,009 | ₩141,349 | +1.45% | 132.8만 |
|---|
| 2025.12.19 | ₩139,464 | ₩140,360 | ₩139,223 | ₩139,263 | -0.14% | 141.2만 |
|---|
| 2025.12.18 | ₩139,490 | ₩141,028 | ₩139,330 | ₩139,624 | +0.10% | 89.4만 |
|---|
| 2025.12.17 | ₩139,303 | ₩140,239 | ₩137,979 | ₩139,089 | -0.15% | 141.2만 |
|---|
| 2025.12.16 | ₩137,231 | ₩139,758 | ₩137,110 | ₩139,317 | +1.52% | 139.4만 |
|---|
| 2025.12.15 | ₩139,170 | ₩139,638 | ₩136,763 | ₩137,405 | -1.27% | 62.8만 |
|---|
| 2025.12.12 | ₩141,189 | ₩141,189 | ₩138,140 | ₩138,996 | -1.55% | 120.9만 |
|---|
| 2025.12.11 | ₩137,338 | ₩140,761 | ₩136,937 | ₩140,574 | +2.36% | 161.2만 |
|---|
| 2025.12.10 | ₩132,511 | ₩137,244 | ₩132,283 | ₩137,137 | +3.49% | 153.7만 |
|---|
| 2025.12.09 | ₩133,527 | ₩134,235 | ₩132,163 | ₩132,390 | -0.85% | 92.2만 |
|---|
| 2025.12.08 | ₩133,059 | ₩134,342 | ₩132,618 | ₩133,286 | +0.17% | 76.1만 |
|---|
| 2025.12.05 | ₩131,294 | ₩133,313 | ₩130,385 | ₩133,219 | +1.47% | 71.6만 |
|---|
| 2025.12.04 | ₩131,588 | ₩132,644 | ₩130,879 | ₩131,214 | -0.28% | 51.1만 |
|---|
| 2025.12.03 | ₩130,919 | ₩131,601 | ₩130,130 | ₩131,280 | +0.28% | 65.5만 |
|---|
| 2025.12.02 | ₩131,628 | ₩131,762 | ₩130,491 | ₩130,692 | -0.71% | 80.4만 |
|---|
| 2025.12.01 | ₩130,505 | ₩132,497 | ₩130,104 | ₩131,294 | +0.60% | 91.7만 |
|---|
| 2025.11.28 | ₩131,387 | ₩132,457 | ₩130,812 | ₩131,307 | -0.06% | 38.7만 |
|---|
| 2025.11.26 | ₩130,291 | ₩131,722 | ₩130,077 | ₩130,786 | +0.38% | 71.2만 |
|---|
| 2025.11.25 | ₩127,710 | ₩130,532 | ₩127,710 | ₩130,371 | +2.08% | 93만 |
|---|
| 2025.11.24 | ₩128,807 | ₩129,181 | ₩127,563 | ₩127,724 | -0.84% | 109.8만 |
|---|
| 2025.11.21 | ₩128,847 | ₩129,408 | ₩127,149 | ₩128,660 | -0.15% | 160.6만 |
|---|
| 2025.11.20 | ₩130,772 | ₩131,842 | ₩127,964 | ₩128,392 | -1.82% | 111.4만 |
|---|
| 2025.11.19 | ₩130,719 | ₩131,307 | ₩129,917 | ₩130,625 | -0.07% | 76.2만 |
|---|
| 2025.11.18 | ₩131,494 | ₩132,765 | ₩129,917 | ₩130,746 | -0.57% | 97.4만 |
|---|
| 2025.11.17 | ₩135,038 | ₩135,225 | ₩131,708 | ₩131,855 | -2.36% | 102.3만 |
|---|
| 2025.11.14 | ₩134,423 | ₩136,241 | ₩134,409 | ₩135,813 | +1.03% | 136.9만 |
|---|
| 2025.11.13 | ₩136,014 | ₩136,816 | ₩134,516 | ₩134,650 | -1.00% | 111.6만 |
|---|
| 2025.11.12 | ₩134,383 | ₩136,856 | ₩134,195 | ₩136,321 | +1.44% | 116.3만 |
|---|
| 2025.11.11 | ₩134,877 | ₩134,998 | ₩133,554 | ₩134,423 | -0.34% | 82만 |
|---|
| 2025.11.10 | ₩134,570 | ₩135,613 | ₩133,620 | ₩134,690 | +0.09% | 91.7만 |
|---|
| 2025.11.07 | ₩129,729 | ₩135,626 | ₩129,489 | ₩134,249 | +3.48% | 175.9만 |
|---|
| 2025.11.06 | ₩130,184 | ₩130,398 | ₩127,443 | ₩128,646 | -1.18% | 132.1만 |
|---|
| 2025.11.05 | ₩131,601 | ₩132,711 | ₩130,331 | ₩130,545 | -0.80% | 95.5만 |
|---|
| 2025.11.04 | ₩130,625 | ₩132,096 | ₩128,700 | ₩131,962 | +1.02% | 116.6만 |
|---|
| 2025.11.03 | ₩132,083 | ₩132,979 | ₩129,582 | ₩130,197 | -1.43% | 161.7만 |
|---|
| 2025.10.31 | ₩133,874 | ₩134,383 | ₩131,962 | ₩132,671 | -0.90% | 125.2만 |
|---|
| 2025.10.30 | ₩133,433 | ₩134,864 | ₩133,072 | ₩134,342 | +0.68% | 87.2만 |
|---|
| 2025.10.29 | ₩136,977 | ₩137,578 | ₩133,059 | ₩133,500 | -2.54% | 96.5만 |
|---|
| 2025.10.28 | ₩137,913 | ₩140,547 | ₩137,592 | ₩138,020 | +0.08% | 186.5만 |
|---|
| 2025.10.27 | ₩136,107 | ₩137,231 | ₩135,372 | ₩135,626 | -0.35% | 107.3만 |
|---|
| 2025.10.24 | ₩136,963 | ₩137,284 | ₩135,947 | ₩136,067 | -0.65% | 96.1만 |
|---|
| 2025.10.23 | ₩134,048 | ₩136,268 | ₩133,233 | ₩136,107 | +1.54% | 96.5만 |
|---|
| 2025.10.22 | ₩133,714 | ₩135,171 | ₩133,353 | ₩133,781 | +0.05% | 91만 |
|---|
| 2025.10.21 | ₩133,086 | ₩134,423 | ₩132,457 | ₩133,554 | +0.35% | 79.8만 |
|---|
| 2025.10.20 | ₩132,765 | ₩133,366 | ₩131,374 | ₩133,326 | +0.42% | 121만 |
|---|
| 2025.10.17 | ₩134,289 | ₩134,289 | ₩130,919 | ₩132,390 | -1.41% | 184.9만 |
|---|
| 2025.10.16 | ₩140,787 | ₩140,787 | ₩133,580 | ₩134,169 | -4.70% | 168.3만 |
|---|
| 2025.10.15 | ₩141,790 | ₩142,258 | ₩140,453 | ₩140,574 | -0.86% | 114.2만 |
|---|
| 2025.10.14 | ₩139,798 | ₩141,737 | ₩138,875 | ₩141,456 | +1.19% | 102.3만 |
|---|
| 2025.10.13 | ₩138,822 | ₩140,467 | ₩138,795 | ₩140,467 | +1.18% | 67.4만 |
|---|
| 2025.10.10 | ₩139,531 | ₩140,747 | ₩138,715 | ₩139,063 | -0.34% | 74.5만 |
|---|