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 | ₩109,622 | ₩115,214 | ₩106,041 | ₩115,120 | +5.02% | 976.5만 |
| 2026.09.28–2026.10.02 | ₩109,796 | ₩111,030 | ₩104,673 | ₩109,809 | +0.01% | 766.1만 |
| 2026.09.21–2026.09.25 | ₩112,572 | ₩113,470 | ₩109,474 | ₩110,627 | -1.73% | 614.2만 |
| 2026.09.14–2026.09.18 | ₩111,781 | ₩116,179 | ₩110,842 | ₩111,580 | -0.18% | 1295.4만 |
| 2026.09.08–2026.09.11 | ₩111,566 | ₩112,572 | ₩106,953 | ₩112,116 | +0.49% | 641.1만 |
| 2026.08.31–2026.09.04 | ₩114,543 | ₩115,643 | ₩109,300 | ₩112,035 | -2.19% | 824.4만 |
| 2026.08.24–2026.08.28 | ₩116,877 | ₩117,346 | ₩111,231 | ₩115,415 | -1.25% | 817.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,942 |
| ₩110,010 |
| ₩116,703 |
| +3.51% |
| 1264.1만 |
| 2026.08.10–2026.08.14 | ₩126,466 | ₩128,129 | ₩112,103 | ₩113,001 | -10.65% | 1127.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,795 | ₩151,397 | ₩123,582 | ₩127,029 | -14.63% | 1453만 |
|---|
| 2026.07.27–2026.07.31 | ₩150,927 | ₩157,579 | ₩145,228 | ₩147,172 | -2.49% | 513.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩151,048 | ₩151,048 | ₩145,751 | ₩149,653 | -0.92% | 419.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩144,986 | ₩153,690 | ₩144,168 | ₩149,734 | +3.27% | 435.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩151,410 | ₩154,750 | ₩144,825 | ₩145,013 | -4.22% | 480만 |
|---|
| 2026.06.29–2026.07.02 | ₩154,361 | ₩156,976 | ₩149,171 | ₩151,289 | -1.99% | 568.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩148,084 | ₩155,849 | ₩144,061 | ₩154,642 | +4.43% | 781.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩145,161 | ₩149,707 | ₩143,390 | ₩148,285 | +2.15% | 540.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩140,145 | ₩145,979 | ₩140,118 | ₩144,343 | +3.00% | 433.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩141,727 | ₩143,551 | ₩135,827 | ₩140,132 | -1.13% | 461.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩140,172 | ₩144,115 | ₩138,455 | ₩142,626 | +1.75% | 415.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩136,712 | ₩141,258 | ₩134,190 | ₩140,440 | +2.73% | 511.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩138,147 | ₩141,017 | ₩134,365 | ₩136,913 | -0.89% | 514.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩139,729 | ₩148,178 | ₩137,423 | ₩138,509 | -0.87% | 644.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩142,519 | ₩146,274 | ₩139,622 | ₩140,655 | -1.31% | 623.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,407 | ₩144,812 | ₩136,712 | ₩143,162 | +2.69% | 510.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩138,375 | ₩141,432 | ₩136,940 | ₩139,702 | +0.96% | 476.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩131,481 | ₩138,549 | ₩129,912 | ₩138,536 | +5.37% | 541.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩128,437 | ₩132,420 | ₩125,500 | ₩131,884 | +2.68% | 461.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩129,765 | ₩132,635 | ₩126,573 | ₩126,881 | -2.22% | 583.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩134,553 | ₩135,692 | ₩126,694 | ₩127,378 | -5.33% | 640.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩142,747 | ₩142,747 | ₩130,489 | ₩132,340 | -7.29% | 507.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,237 | ₩142,881 | ₩131,213 | ₩139,729 | +3.32% | 723.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩137,248 | ₩137,731 | ₩129,027 | ₩135,397 | -1.35% | 808.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩136,792 | ₩154,468 | ₩134,901 | ₩138,630 | +1.34% | 973.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩157,968 | ₩160,033 | ₩131,066 | ₩136,792 | -13.41% | 1293.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩152,926 | ₩158,062 | ₩150,981 | ₩157,861 | +3.23% | 576.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩155,568 | ₩157,847 | ₩151,209 | ₩152,309 | -2.09% | 634.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩150,378 | ₩157,888 | ₩150,069 | ₩155,004 | +3.08% | 565.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩145,764 | ₩152,604 | ₩145,697 | ₩151,397 | +3.86% | 815만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,355 | ₩146,877 | ₩136,055 | ₩146,435 | +6.61% | 775.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩141,432 | ₩142,170 | ₩137,315 | ₩138,522 | -2.06% | 252.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,743 | ₩142,733 | ₩139,421 | ₩141,365 | +1.16% | 280.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,582 | ₩141,446 | ₩137,168 | ₩139,676 | +0.07% | 574만 |
|---|
| 2025.12.08–2025.12.12 | ₩133,453 | ₩141,607 | ₩132,554 | ₩139,407 | +4.46% | 604.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,891 | ₩133,708 | ₩130,489 | ₩133,614 | +2.08% | 360.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,188 | ₩132,849 | ₩127,941 | ₩131,696 | +1.94% | 312.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,438 | ₩135,625 | ₩127,525 | ₩129,041 | -4.72% | 548만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,968 | ₩137,262 | ₩133,949 | ₩136,216 | +0.92% | 538.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,474 | ₩136,028 | ₩127,820 | ₩134,646 | +1.64% | 681.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,511 | ₩140,963 | ₩132,353 | ₩133,064 | -2.52% | 602.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,158 | ₩137,691 | ₩131,763 | ₩136,470 | +2.49% | 484.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩139,233 | ₩142,680 | ₩131,307 | ₩132,782 | -4.63% | 637.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩139,944 | ₩141,164 | ₩139,126 | ₩139,474 | -0.34% | 74.5만 |
|---|