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 | ₩112,643 | ₩115,232 | ₩111,543 | ₩115,138 | +2.21% | 224.3만 |
| 2026.10.08 | ₩109,317 | ₩115,151 | ₩108,727 | ₩112,710 | +3.10% | 356.3만 |
| 2026.10.07 | ₩108,472 | ₩109,397 | ₩106,057 | ₩107,841 | -0.58% | 102.9만 |
| 2026.10.06 | ₩110,712 | ₩111,168 | ₩108,271 | ₩108,713 | -1.81% | 111.5만 |
| 2026.10.05 | ₩109,639 | ₩111,476 | ₩108,901 | ₩110,390 | +0.69% | 181.5만 |
| 2026.10.02 | ₩110,631 | ₩111,047 | ₩107,452 | ₩109,826 | -0.73% | 165.2만 |
| 2026.10.01 | ₩109,692 | ₩110,108 | ₩104,689 | ₩109,437 | -0.23% | 259.5만 |
| 2026.09.30 | ₩109,344 | ₩109,987 | ₩108,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,169 |
| -0.16% |
| 125.3만 |
| 2026.09.29 | ₩107,814 | ₩109,250 | ₩107,801 | ₩109,169 | +1.26% | 109.6만 |
|---|
| 2026.09.28 | ₩109,813 | ₩110,014 | ₩108,311 | ₩108,338 | -1.34% | 106.4만 |
|---|
| 2026.09.25 | ₩110,336 | ₩112,066 | ₩109,491 | ₩110,645 | +0.28% | 200.9만 |
|---|
| 2026.09.24 | ₩110,886 | ₩111,543 | ₩109,639 | ₩110,604 | -0.25% | 113.5만 |
|---|
| 2026.09.23 | ₩111,369 | ₩112,187 | ₩109,934 | ₩111,101 | -0.24% | 92.3만 |
|---|
| 2026.09.22 | ₩113,072 | ₩113,488 | ₩111,758 | ₩111,812 | -1.12% | 96.7만 |
|---|
| 2026.09.21 | ₩112,590 | ₩112,804 | ₩111,087 | ₩112,268 | -0.29% | 110.9만 |
|---|
| 2026.09.18 | ₩112,536 | ₩113,059 | ₩111,396 | ₩111,597 | -0.83% | 500.8만 |
|---|
| 2026.09.17 | ₩114,226 | ₩114,682 | ₩112,576 | ₩112,777 | -1.27% | 159.9만 |
|---|
| 2026.09.16 | ₩114,991 | ₩116,117 | ₩112,603 | ₩113,059 | -1.68% | 252.2만 |
|---|
| 2026.09.15 | ₩113,207 | ₩116,198 | ₩112,160 | ₩115,500 | +2.03% | 219.4만 |
|---|
| 2026.09.14 | ₩111,798 | ₩113,381 | ₩110,859 | ₩112,710 | +0.82% | 163.2만 |
|---|
| 2026.09.11 | ₩109,625 | ₩112,590 | ₩108,981 | ₩112,134 | +2.29% | 221.3만 |
|---|
| 2026.09.10 | ₩108,847 | ₩110,202 | ₩106,969 | ₩108,029 | -0.75% | 200.4만 |
|---|
| 2026.09.09 | ₩109,478 | ₩109,974 | ₩108,190 | ₩109,089 | -0.36% | 104.9만 |
|---|
| 2026.09.08 | ₩111,584 | ₩111,584 | ₩109,478 | ₩109,826 | -1.57% | 114.6만 |
|---|
| 2026.09.04 | ₩110,671 | ₩112,938 | ₩109,612 | ₩112,053 | +1.25% | 92.1만 |
|---|
| 2026.09.03 | ₩112,040 | ₩113,059 | ₩109,317 | ₩111,691 | -0.31% | 152.4만 |
|---|
| 2026.09.02 | ₩110,873 | ₩112,871 | ₩109,894 | ₩111,195 | +0.29% | 157.8만 |
|---|
| 2026.09.01 | ₩112,751 | ₩113,059 | ₩110,296 | ₩110,993 | -1.56% | 203.3만 |
|---|
| 2026.08.31 | ₩114,561 | ₩115,661 | ₩112,992 | ₩113,448 | -0.97% | 218.7만 |
|---|
| 2026.08.28 | ₩115,594 | ₩115,755 | ₩114,400 | ₩115,433 | -0.14% | 106.3만 |
|---|
| 2026.08.27 | ₩114,588 | ₩115,540 | ₩113,783 | ₩115,205 | +0.54% | 129.4만 |
|---|
| 2026.08.26 | ₩113,958 | ₩116,426 | ₩113,314 | ₩115,031 | +0.94% | 175.8만 |
|---|
| 2026.08.25 | ₩111,838 | ₩114,762 | ₩111,248 | ₩114,038 | +1.97% | 176.8만 |
|---|
| 2026.08.24 | ₩116,895 | ₩117,365 | ₩112,187 | ₩112,764 | -3.53% | 229.2만 |
|---|
| 2026.08.21 | ₩117,754 | ₩118,961 | ₩115,983 | ₩116,721 | -0.88% | 203.4만 |
|---|
| 2026.08.20 | ₩115,205 | ₩118,317 | ₩114,964 | ₩117,217 | +1.75% | 222.7만 |
|---|
| 2026.08.19 | ₩115,554 | ₩118,210 | ₩114,642 | ₩115,594 | +0.03% | 299.7만 |
|---|
| 2026.08.18 | ₩110,631 | ₩116,090 | ₩110,631 | ₩115,031 | +3.98% | 289.5만 |
|---|
| 2026.08.17 | ₩112,764 | ₩113,086 | ₩110,028 | ₩110,135 | -2.33% | 248.9만 |
|---|
| 2026.08.14 | ₩115,889 | ₩116,305 | ₩112,120 | ₩113,019 | -2.48% | 360.8만 |
|---|
| 2026.08.13 | ₩116,305 | ₩117,083 | ₩114,454 | ₩115,903 | -0.35% | 156.1만 |
|---|
| 2026.08.12 | ₩119,149 | ₩119,457 | ₩115,420 | ₩115,970 | -2.67% | 247.7만 |
|---|
| 2026.08.11 | ₩125,815 | ₩126,942 | ₩120,101 | ₩120,222 | -4.45% | 178.7만 |
|---|
| 2026.08.10 | ₩126,486 | ₩128,149 | ₩124,500 | ₩125,842 | -0.51% | 183.9만 |
|---|
| 2026.08.07 | ₩123,602 | ₩128,712 | ₩123,602 | ₩127,049 | +2.79% | 208.9만 |
|---|
| 2026.08.06 | ₩128,283 | ₩129,946 | ₩123,776 | ₩124,299 | -3.11% | 233.6만 |
|---|
| 2026.08.05 | ₩145,666 | ₩145,666 | ₩126,244 | ₩128,269 | -11.94% | 696.7만 |
|---|
| 2026.08.04 | ₩149,798 | ₩150,736 | ₩146,498 | ₩148,966 | -0.56% | 228.7만 |
|---|
| 2026.08.03 | ₩148,818 | ₩151,420 | ₩148,818 | ₩150,522 | +1.14% | 85만 |
|---|
| 2026.07.31 | ₩146,927 | ₩147,625 | ₩145,250 | ₩147,195 | +0.18% | 92.7만 |
|---|
| 2026.07.30 | ₩153,647 | ₩154,036 | ₩146,404 | ₩147,558 | -3.96% | 100.1만 |
|---|
| 2026.07.29 | ₩155,230 | ₩157,094 | ₩153,956 | ₩154,519 | -0.46% | 101.4만 |
|---|
| 2026.07.28 | ₩156,960 | ₩157,604 | ₩154,613 | ₩156,383 | -0.37% | 111.3만 |
|---|
| 2026.07.27 | ₩150,951 | ₩156,236 | ₩150,535 | ₩156,061 | +3.39% | 107.9만 |
|---|
| 2026.07.24 | ₩146,780 | ₩150,200 | ₩145,988 | ₩149,677 | +1.97% | 66.5만 |
|---|
| 2026.07.23 | ₩146,565 | ₩147,866 | ₩145,948 | ₩146,417 | -0.10% | 162.6만 |
|---|
| 2026.07.22 | ₩148,792 | ₩150,106 | ₩147,464 | ₩148,228 | -0.38% | 60.9만 |
|---|
| 2026.07.21 | ₩147,128 | ₩148,309 | ₩145,774 | ₩148,255 | +0.77% | 63.8만 |
|---|
| 2026.07.20 | ₩151,072 | ₩151,072 | ₩147,987 | ₩148,335 | -1.81% | 65.6만 |
|---|
| 2026.07.17 | ₩151,394 | ₩151,394 | ₩148,537 | ₩149,757 | -1.08% | 82.3만 |
|---|
| 2026.07.16 | ₩149,838 | ₩153,714 | ₩149,838 | ₩151,756 | +1.28% | 101.4만 |
|---|
| 2026.07.15 | ₩147,115 | ₩150,857 | ₩146,042 | ₩149,315 | +1.50% | 104.1만 |
|---|
| 2026.07.14 | ₩146,981 | ₩147,370 | ₩145,291 | ₩146,417 | -0.38% | 74.2만 |
|---|
| 2026.07.13 | ₩145,009 | ₩146,645 | ₩144,191 | ₩145,908 | +0.62% | 73.7만 |
|---|
| 2026.07.10 | ₩150,441 | ₩150,817 | ₩144,848 | ₩145,036 | -3.59% | 110.5만 |
|---|
| 2026.07.09 | ₩149,368 | ₩150,334 | ₩147,222 | ₩149,449 | +0.05% | 69.9만 |
|---|
| 2026.07.08 | ₩150,669 | ₩151,313 | ₩147,745 | ₩149,006 | -1.10% | 95.2만 |
|---|
| 2026.07.07 | ₩154,774 | ₩154,774 | ₩150,683 | ₩151,957 | -1.82% | 98.8만 |
|---|
| 2026.07.06 | ₩151,434 | ₩153,620 | ₩151,045 | ₩153,030 | +1.05% | 105.7만 |
|---|
| 2026.07.02 | ₩152,883 | ₩154,707 | ₩149,194 | ₩151,313 | -1.03% | 168.1만 |
|---|
| 2026.07.01 | ₩156,437 | ₩156,437 | ₩150,227 | ₩151,649 | -3.06% | 117.8만 |
|---|
| 2026.06.30 | ₩154,653 | ₩157,000 | ₩153,593 | ₩156,196 | +1.00% | 141.8만 |
|---|
| 2026.06.29 | ₩154,385 | ₩156,450 | ₩151,447 | ₩152,842 | -1.00% | 141.2만 |
|---|
| 2026.06.26 | ₩155,552 | ₩155,874 | ₩153,245 | ₩154,666 | -0.57% | 166.4만 |
|---|
| 2026.06.25 | ₩150,227 | ₩155,176 | ₩150,227 | ₩154,921 | +3.13% | 142만 |
|---|
| 2026.06.24 | ₩145,438 | ₩152,292 | ₩145,438 | ₩150,964 | +3.80% | 158.2만 |
|---|
| 2026.06.23 | ₩145,237 | ₩146,082 | ₩144,084 | ₩145,478 | +0.17% | 105만 |
|---|
| 2026.06.22 | ₩148,107 | ₩149,154 | ₩145,693 | ₩145,707 | -1.62% | 209.9만 |
|---|
| 2026.06.18 | ₩144,687 | ₩148,376 | ₩143,788 | ₩148,309 | +2.50% | 148.4만 |
|---|
| 2026.06.17 | ₩147,692 | ₩149,274 | ₩143,413 | ₩143,949 | -2.53% | 124.4만 |
|---|
| 2026.06.16 | ₩148,631 | ₩149,730 | ₩147,276 | ₩148,751 | +0.08% | 114.7만 |
|---|
| 2026.06.15 | ₩145,183 | ₩148,322 | ₩144,982 | ₩148,094 | +2.00% | 152.7만 |
|---|
| 2026.06.12 | ₩142,447 | ₩146,002 | ₩142,058 | ₩144,365 | +1.35% | 87.3만 |
|---|
| 2026.06.11 | ₩141,642 | ₩143,627 | ₩140,744 | ₩142,340 | +0.49% | 115만 |
|---|
| 2026.06.10 | ₩142,326 | ₩145,036 | ₩141,227 | ₩141,696 | -0.44% | 80.1만 |
|---|
| 2026.06.09 | ₩140,489 | ₩142,997 | ₩140,167 | ₩142,434 | +1.38% | 77.5만 |
|---|
| 2026.06.08 | ₩140,167 | ₩142,206 | ₩140,140 | ₩140,207 | +0.03% | 73.5만 |
|---|
| 2026.06.05 | ₩143,560 | ₩143,574 | ₩139,147 | ₩140,153 | -2.37% | 66.6만 |
|---|
| 2026.06.04 | ₩139,013 | ₩141,629 | ₩138,638 | ₩141,548 | +1.82% | 98.7만 |
|---|
| 2026.06.03 | ₩139,241 | ₩141,213 | ₩135,848 | ₩137,055 | -1.57% | 126.1만 |
|---|
| 2026.06.02 | ₩141,227 | ₩141,253 | ₩137,404 | ₩140,636 | -0.42% | 96.4만 |
|---|
| 2026.06.01 | ₩141,750 | ₩142,782 | ₩139,899 | ₩141,200 | -0.39% | 73.4만 |
|---|
| 2026.05.29 | ₩140,824 | ₩143,306 | ₩140,006 | ₩142,648 | +1.30% | 115.3만 |
|---|
| 2026.05.28 | ₩139,134 | ₩144,137 | ₩138,477 | ₩142,072 | +2.11% | 81.8만 |
|---|
| 2026.05.27 | ₩140,972 | ₩141,159 | ₩139,161 | ₩139,416 | -1.10% | 104.6만 |
|---|
| 2026.05.26 | ₩140,194 | ₩142,461 | ₩139,791 | ₩141,092 | +0.64% | 113.6만 |
|---|
| 2026.05.22 | ₩138,839 | ₩141,280 | ₩138,651 | ₩140,462 | +1.17% | 97.8만 |
|---|
| 2026.05.21 | ₩139,040 | ₩139,282 | ₩136,384 | ₩137,753 | -0.93% | 104만 |
|---|
| 2026.05.20 | ₩138,678 | ₩140,234 | ₩136,948 | ₩140,234 | +1.12% | 113.3만 |
|---|
| 2026.05.19 | ₩134,211 | ₩139,147 | ₩134,211 | ₩138,544 | +3.23% | 100.9만 |
|---|
| 2026.05.18 | ₩136,733 | ₩139,376 | ₩135,781 | ₩137,940 | +0.88% | 95.8만 |
|---|
| 2026.05.15 | ₩136,666 | ₩137,055 | ₩134,386 | ₩136,934 | +0.20% | 115.5만 |
|---|
| 2026.05.14 | ₩137,377 | ₩140,610 | ₩135,928 | ₩136,532 | -0.62% | 111.8만 |
|---|
| 2026.05.13 | ₩137,525 | ₩137,793 | ₩134,735 | ₩136,519 | -0.73% | 119만 |
|---|
| 2026.05.12 | ₩140,127 | ₩140,730 | ₩138,061 | ₩138,691 | -1.02% | 89.3만 |
|---|
| 2026.05.11 | ₩138,168 | ₩141,039 | ₩137,323 | ₩140,073 | +1.38% | 79.2만 |
|---|
| 2026.05.08 | ₩138,624 | ₩140,784 | ₩137,444 | ₩138,530 | -0.07% | 85.4만 |
|---|
| 2026.05.07 | ₩141,911 | ₩143,480 | ₩138,034 | ₩138,732 | -2.24% | 127만 |
|---|
| 2026.05.06 | ₩143,855 | ₩146,417 | ₩141,508 | ₩142,018 | -1.28% | 119만 |
|---|
| 2026.05.05 | ₩145,090 | ₩148,201 | ₩141,683 | ₩142,890 | -1.52% | 171.8만 |
|---|
| 2026.05.04 | ₩139,751 | ₩141,991 | ₩139,147 | ₩140,851 | +0.79% | 140.9만 |
|---|
| 2026.05.01 | ₩140,636 | ₩141,656 | ₩139,644 | ₩140,677 | +0.03% | 111.9만 |
|---|
| 2026.04.30 | ₩141,870 | ₩142,434 | ₩139,872 | ₩139,899 | -1.39% | 163.5만 |
|---|
| 2026.04.29 | ₩140,757 | ₩141,669 | ₩140,033 | ₩141,173 | +0.30% | 87.7만 |
|---|
| 2026.04.28 | ₩144,325 | ₩145,116 | ₩140,153 | ₩141,307 | -2.09% | 124.1만 |
|---|
| 2026.04.27 | ₩142,541 | ₩146,297 | ₩142,541 | ₩144,526 | +1.39% | 136.6만 |
|---|
| 2026.04.24 | ₩142,474 | ₩144,835 | ₩142,045 | ₩143,185 | +0.50% | 138.3만 |
|---|
| 2026.04.23 | ₩136,827 | ₩143,158 | ₩136,733 | ₩142,474 | +4.13% | 112.4만 |
|---|
| 2026.04.22 | ₩138,973 | ₩140,060 | ₩137,672 | ₩137,672 | -0.94% | 98.6만 |
|---|
| 2026.04.21 | ₩140,422 | ₩141,562 | ₩138,906 | ₩139,147 | -0.91% | 88.1만 |
|---|
| 2026.04.20 | ₩139,429 | ₩140,891 | ₩139,080 | ₩140,194 | +0.55% | 73.1만 |
|---|
| 2026.04.17 | ₩138,772 | ₩140,999 | ₩137,994 | ₩139,724 | +0.69% | 86.4만 |
|---|
| 2026.04.16 | ₩139,845 | ₩141,455 | ₩138,101 | ₩138,544 | -0.93% | 71.6만 |
|---|
| 2026.04.15 | ₩138,852 | ₩140,033 | ₩138,155 | ₩139,147 | +0.21% | 121.2만 |
|---|
| 2026.04.14 | ₩138,571 | ₩139,630 | ₩137,927 | ₩138,611 | +0.03% | 66.9만 |
|---|
| 2026.04.13 | ₩138,396 | ₩140,046 | ₩136,961 | ₩138,182 | -0.16% | 130.3만 |
|---|
| 2026.04.10 | ₩134,185 | ₩138,571 | ₩132,682 | ₩138,557 | +3.26% | 170.8만 |
|---|
| 2026.04.09 | ₩133,138 | ₩134,185 | ₩132,132 | ₩133,983 | +0.63% | 86.4만 |
|---|
| 2026.04.08 | ₩134,493 | ₩136,237 | ₩133,541 | ₩133,876 | -0.46% | 131.9만 |
|---|
| 2026.04.07 | ₩130,952 | ₩131,985 | ₩129,933 | ₩131,140 | +0.14% | 82.4만 |
|---|
| 2026.04.06 | ₩131,502 | ₩132,454 | ₩130,966 | ₩131,287 | -0.16% | 69.9만 |
|---|
| 2026.04.02 | ₩127,907 | ₩132,441 | ₩127,907 | ₩131,904 | +3.12% | 83.3만 |
|---|
| 2026.04.01 | ₩129,047 | ₩129,946 | ₩127,357 | ₩129,571 | +0.41% | 116.1만 |
|---|
| 2026.03.31 | ₩128,444 | ₩129,772 | ₩125,520 | ₩128,565 | +0.09% | 153만 |
|---|
| 2026.03.30 | ₩128,457 | ₩128,739 | ₩125,922 | ₩126,646 | -1.41% | 109.1만 |
|---|
| 2026.03.27 | ₩130,563 | ₩131,113 | ₩126,593 | ₩126,901 | -2.80% | 166.7만 |
|---|
| 2026.03.26 | ₩129,785 | ₩132,401 | ₩129,343 | ₩131,609 | +1.41% | 121만 |
|---|
| 2026.03.25 | ₩130,590 | ₩132,132 | ₩127,693 | ₩130,737 | +0.11% | 99.2만 |
|---|
| 2026.03.24 | ₩128,216 | ₩129,892 | ₩127,733 | ₩129,356 | +0.89% | 71.5만 |
|---|
| 2026.03.23 | ₩129,785 | ₩132,656 | ₩128,404 | ₩130,402 | +0.48% | 125.4만 |
|---|
| 2026.03.20 | ₩128,685 | ₩129,986 | ₩126,714 | ₩127,398 | -1.00% | 226만 |
|---|
| 2026.03.19 | ₩129,732 | ₩130,322 | ₩127,572 | ₩128,551 | -0.91% | 108만 |
|---|
| 2026.03.18 | ₩133,353 | ₩133,688 | ₩130,067 | ₩130,295 | -2.29% | 95.2만 |
|---|
| 2026.03.17 | ₩133,554 | ₩135,714 | ₩133,527 | ₩134,144 | +0.44% | 76만 |
|---|
| 2026.03.16 | ₩134,574 | ₩135,593 | ₩132,776 | ₩132,830 | -1.30% | 135.6만 |
|---|
| 2026.03.13 | ₩131,381 | ₩133,098 | ₩130,509 | ₩132,360 | +0.75% | 82만 |
|---|
| 2026.03.12 | ₩136,438 | ₩137,565 | ₩131,287 | ₩131,328 | -3.75% | 105.7만 |
|---|
| 2026.03.11 | ₩137,390 | ₩139,402 | ₩135,915 | ₩137,136 | -0.19% | 66.2만 |
|---|
| 2026.03.10 | ₩141,146 | ₩141,307 | ₩137,028 | ₩138,611 | -1.80% | 121.7만 |
|---|
| 2026.03.09 | ₩142,769 | ₩142,769 | ₩138,906 | ₩141,897 | -0.61% | 131.9만 |
|---|
| 2026.03.06 | ₩142,809 | ₩142,823 | ₩138,262 | ₩139,751 | -2.14% | 147.4만 |
|---|
| 2026.03.05 | ₩137,873 | ₩142,903 | ₩137,377 | ₩142,715 | +3.51% | 176.3만 |
|---|
| 2026.03.04 | ₩135,164 | ₩138,611 | ₩134,171 | ₩138,517 | +2.48% | 163만 |
|---|
| 2026.03.03 | ₩132,106 | ₩135,285 | ₩131,234 | ₩134,828 | +2.06% | 135.8만 |
|---|
| 2026.03.02 | ₩135,258 | ₩135,405 | ₩132,910 | ₩134,305 | -0.70% | 100.7만 |
|---|
| 2026.02.27 | ₩134,976 | ₩136,693 | ₩133,568 | ₩135,419 | +0.33% | 130.3만 |
|---|
| 2026.02.26 | ₩133,179 | ₩136,975 | ₩132,025 | ₩136,559 | +2.54% | 117.7만 |
|---|
| 2026.02.25 | ₩132,615 | ₩133,635 | ₩130,711 | ₩132,790 | +0.13% | 174.1만 |
|---|
| 2026.02.24 | ₩131,811 | ₩132,884 | ₩129,047 | ₩130,040 | -1.34% | 166.6만 |
|---|
| 2026.02.23 | ₩137,270 | ₩137,753 | ₩131,784 | ₩131,918 | -3.90% | 219.9만 |
|---|
| 2026.02.20 | ₩137,887 | ₩140,046 | ₩137,015 | ₩138,651 | +0.55% | 170만 |
|---|
| 2026.02.19 | ₩142,890 | ₩143,131 | ₩137,042 | ₩139,080 | -2.67% | 227.2만 |
|---|
| 2026.02.18 | ₩151,769 | ₩154,492 | ₩142,702 | ₩144,151 | -5.02% | 288만 |
|---|
| 2026.02.17 | ₩136,814 | ₩140,435 | ₩134,922 | ₩139,604 | +2.04% | 288.1만 |
|---|
| 2026.02.13 | ₩135,593 | ₩137,565 | ₩133,340 | ₩136,814 | +0.90% | 262.4만 |
|---|
| 2026.02.12 | ₩152,145 | ₩153,553 | ₩131,086 | ₩135,459 | -10.97% | 608.6만 |
|---|
| 2026.02.11 | ₩160,059 | ₩160,059 | ₩152,453 | ₩152,748 | -4.57% | 231.1만 |
|---|
| 2026.02.10 | ₩158,181 | ₩160,018 | ₩157,684 | ₩159,804 | +1.03% | 84만 |
|---|
| 2026.02.09 | ₩157,993 | ₩159,240 | ₩157,000 | ₩158,047 | +0.03% | 107.4만 |
|---|
| 2026.02.06 | ₩155,847 | ₩158,087 | ₩155,283 | ₩157,886 | +1.31% | 144.7만 |
|---|
| 2026.02.05 | ₩157,081 | ₩157,121 | ₩153,231 | ₩154,224 | -1.82% | 130.5만 |
|---|
| 2026.02.04 | ₩153,808 | ₩155,820 | ₩153,003 | ₩155,565 | +1.14% | 91.4만 |
|---|
| 2026.02.03 | ₩152,963 | ₩153,848 | ₩151,152 | ₩153,808 | +0.55% | 98.9만 |
|---|
| 2026.02.02 | ₩152,950 | ₩153,553 | ₩151,005 | ₩153,191 | +0.16% | 110.9만 |
|---|
| 2026.01.30 | ₩152,587 | ₩153,339 | ₩151,233 | ₩152,333 | -0.17% | 145.4만 |
|---|
| 2026.01.29 | ₩156,866 | ₩156,866 | ₩152,225 | ₩154,184 | -1.71% | 119만 |
|---|
| 2026.01.28 | ₩156,853 | ₩157,336 | ₩153,862 | ₩155,672 | -0.75% | 192만 |
|---|
| 2026.01.27 | ₩156,920 | ₩157,872 | ₩155,444 | ₩157,470 | +0.35% | 95만 |
|---|
| 2026.01.26 | ₩155,592 | ₩156,974 | ₩153,687 | ₩156,906 | +0.84% | 82.8만 |
|---|
| 2026.01.23 | ₩155,981 | ₩156,088 | ₩153,620 | ₩155,029 | -0.61% | 113.2만 |
|---|
| 2026.01.22 | ₩155,900 | ₩157,912 | ₩155,605 | ₩156,222 | +0.21% | 184.7만 |
|---|
| 2026.01.21 | ₩152,239 | ₩155,498 | ₩152,239 | ₩154,921 | +1.76% | 145.5만 |
|---|
| 2026.01.20 | ₩150,401 | ₩152,172 | ₩150,093 | ₩151,903 | +1.00% | 122.3만 |
|---|
| 2026.01.16 | ₩149,717 | ₩152,628 | ₩149,328 | ₩151,420 | +1.14% | 173.9만 |
|---|
| 2026.01.15 | ₩148,724 | ₩150,602 | ₩147,906 | ₩149,851 | +0.76% | 177.1만 |
|---|
| 2026.01.14 | ₩148,550 | ₩151,058 | ₩148,054 | ₩148,711 | +0.11% | 190.1만 |
|---|
| 2026.01.13 | ₩148,389 | ₩149,087 | ₩145,988 | ₩148,684 | +0.20% | 203.9만 |
|---|
| 2026.01.12 | ₩145,787 | ₩149,234 | ₩145,720 | ₩148,939 | +2.16% | 70만 |
|---|
| 2026.01.09 | ₩144,620 | ₩146,900 | ₩144,620 | ₩146,458 | +1.27% | 76.5만 |
|---|
| 2026.01.08 | ₩142,058 | ₩145,519 | ₩142,058 | ₩144,660 | +1.83% | 97.5만 |
|---|
| 2026.01.07 | ₩143,976 | ₩143,976 | ₩139,966 | ₩142,353 | -1.13% | 122.7만 |
|---|
| 2026.01.06 | ₩140,167 | ₩144,151 | ₩139,241 | ₩143,574 | +2.43% | 108.1만 |
|---|
| 2026.01.05 | ₩137,377 | ₩141,656 | ₩136,076 | ₩140,449 | +2.24% | 370.5만 |
|---|
| 2026.01.02 | ₩138,101 | ₩139,161 | ₩137,337 | ₩138,544 | +0.32% | 51.9만 |
|---|
| 2025.12.31 | ₩140,449 | ₩140,569 | ₩137,967 | ₩137,981 | -1.76% | 74.1만 |
|---|
| 2025.12.30 | ₩141,012 | ₩142,139 | ₩140,435 | ₩140,475 | -0.38% | 69.8만 |
|---|
| 2025.12.29 | ₩141,455 | ₩142,192 | ₩141,119 | ₩141,723 | +0.19% | 57.2만 |
|---|
| 2025.12.26 | ₩141,280 | ₩141,683 | ₩140,650 | ₩141,387 | +0.08% | 31.6만 |
|---|
| 2025.12.24 | ₩141,186 | ₩142,192 | ₩140,838 | ₩141,495 | +0.22% | 33.9만 |
|---|
| 2025.12.23 | ₩142,139 | ₩142,756 | ₩140,636 | ₩141,361 | -0.55% | 81.8만 |
|---|
| 2025.12.22 | ₩139,764 | ₩142,233 | ₩139,443 | ₩141,790 | +1.45% | 132.8만 |
|---|
| 2025.12.19 | ₩139,899 | ₩140,797 | ₩139,657 | ₩139,697 | -0.14% | 141.2만 |
|---|
| 2025.12.18 | ₩139,925 | ₩141,468 | ₩139,764 | ₩140,060 | +0.10% | 89.4만 |
|---|
| 2025.12.17 | ₩139,738 | ₩140,677 | ₩138,410 | ₩139,523 | -0.15% | 141.2만 |
|---|
| 2025.12.16 | ₩137,659 | ₩140,194 | ₩137,538 | ₩139,751 | +1.52% | 139.4만 |
|---|
| 2025.12.15 | ₩139,604 | ₩140,073 | ₩137,189 | ₩137,833 | -1.27% | 62.8만 |
|---|
| 2025.12.12 | ₩141,629 | ₩141,629 | ₩138,571 | ₩139,429 | -1.55% | 120.9만 |
|---|
| 2025.12.11 | ₩137,766 | ₩141,200 | ₩137,364 | ₩141,012 | +2.36% | 161.2만 |
|---|
| 2025.12.10 | ₩132,924 | ₩137,672 | ₩132,696 | ₩137,565 | +3.49% | 153.7만 |
|---|
| 2025.12.09 | ₩133,943 | ₩134,654 | ₩132,575 | ₩132,803 | -0.85% | 92.2만 |
|---|
| 2025.12.08 | ₩133,474 | ₩134,761 | ₩133,031 | ₩133,702 | +0.17% | 76.1만 |
|---|
| 2025.12.05 | ₩131,703 | ₩133,729 | ₩130,791 | ₩133,635 | +1.47% | 71.6만 |
|---|
| 2025.12.04 | ₩131,998 | ₩133,058 | ₩131,287 | ₩131,623 | -0.28% | 51.1만 |
|---|
| 2025.12.03 | ₩131,328 | ₩132,012 | ₩130,536 | ₩131,690 | +0.28% | 65.5만 |
|---|
| 2025.12.02 | ₩132,039 | ₩132,173 | ₩130,898 | ₩131,100 | -0.71% | 80.4만 |
|---|
| 2025.12.01 | ₩130,912 | ₩132,910 | ₩130,509 | ₩131,703 | +0.60% | 91.7만 |
|---|
| 2025.11.28 | ₩131,797 | ₩132,870 | ₩131,220 | ₩131,717 | -0.06% | 38.7만 |
|---|
| 2025.11.26 | ₩130,697 | ₩132,132 | ₩130,483 | ₩131,194 | +0.38% | 71.2만 |
|---|
| 2025.11.25 | ₩128,109 | ₩130,939 | ₩128,109 | ₩130,778 | +2.08% | 93만 |
|---|
| 2025.11.24 | ₩129,208 | ₩129,584 | ₩127,961 | ₩128,122 | -0.84% | 109.8만 |
|---|
| 2025.11.21 | ₩129,249 | ₩129,812 | ₩127,545 | ₩129,061 | -0.15% | 160.6만 |
|---|
| 2025.11.20 | ₩131,180 | ₩132,253 | ₩128,363 | ₩128,793 | -1.82% | 111.4만 |
|---|
| 2025.11.19 | ₩131,126 | ₩131,717 | ₩130,322 | ₩131,033 | -0.07% | 76.2만 |
|---|
| 2025.11.18 | ₩131,904 | ₩133,179 | ₩130,322 | ₩131,153 | -0.57% | 97.4만 |
|---|
| 2025.11.17 | ₩135,459 | ₩135,647 | ₩132,119 | ₩132,267 | -2.36% | 102.3만 |
|---|
| 2025.11.14 | ₩134,842 | ₩136,666 | ₩134,828 | ₩136,237 | +1.03% | 136.9만 |
|---|
| 2025.11.13 | ₩136,438 | ₩137,243 | ₩134,936 | ₩135,070 | -1.00% | 111.6만 |
|---|
| 2025.11.12 | ₩134,802 | ₩137,283 | ₩134,614 | ₩136,747 | +1.44% | 116.3만 |
|---|
| 2025.11.11 | ₩135,298 | ₩135,419 | ₩133,970 | ₩134,842 | -0.34% | 82만 |
|---|
| 2025.11.10 | ₩134,989 | ₩136,036 | ₩134,037 | ₩135,110 | +0.09% | 91.7만 |
|---|
| 2025.11.07 | ₩130,134 | ₩136,049 | ₩129,892 | ₩134,668 | +3.48% | 175.9만 |
|---|
| 2025.11.06 | ₩130,590 | ₩130,805 | ₩127,840 | ₩129,047 | -1.18% | 132.1만 |
|---|
| 2025.11.05 | ₩132,012 | ₩133,125 | ₩130,737 | ₩130,952 | -0.80% | 95.5만 |
|---|
| 2025.11.04 | ₩131,033 | ₩132,508 | ₩129,101 | ₩132,374 | +1.02% | 116.6만 |
|---|
| 2025.11.03 | ₩132,495 | ₩133,393 | ₩129,986 | ₩130,603 | -1.43% | 161.7만 |
|---|
| 2025.10.31 | ₩134,292 | ₩134,802 | ₩132,374 | ₩133,085 | -0.90% | 125.2만 |
|---|
| 2025.10.30 | ₩133,849 | ₩135,285 | ₩133,487 | ₩134,761 | +0.68% | 87.2만 |
|---|
| 2025.10.29 | ₩137,404 | ₩138,007 | ₩133,474 | ₩133,916 | -2.54% | 96.5만 |
|---|
| 2025.10.28 | ₩138,343 | ₩140,985 | ₩138,021 | ₩138,450 | +0.08% | 186.5만 |
|---|
| 2025.10.27 | ₩136,532 | ₩137,659 | ₩135,794 | ₩136,049 | -0.35% | 107.3만 |
|---|
| 2025.10.24 | ₩137,390 | ₩137,712 | ₩136,371 | ₩136,492 | -0.65% | 96.1만 |
|---|
| 2025.10.23 | ₩134,466 | ₩136,693 | ₩133,648 | ₩136,532 | +1.54% | 96.5만 |
|---|
| 2025.10.22 | ₩134,131 | ₩135,593 | ₩133,769 | ₩134,198 | +0.05% | 91만 |
|---|
| 2025.10.21 | ₩133,501 | ₩134,842 | ₩132,870 | ₩133,970 | +0.35% | 79.8만 |
|---|
| 2025.10.20 | ₩133,179 | ₩133,782 | ₩131,784 | ₩133,742 | +0.42% | 121만 |
|---|
| 2025.10.17 | ₩134,708 | ₩134,708 | ₩131,328 | ₩132,803 | -1.41% | 184.9만 |
|---|
| 2025.10.16 | ₩141,227 | ₩141,227 | ₩133,997 | ₩134,587 | -4.70% | 168.3만 |
|---|
| 2025.10.15 | ₩142,233 | ₩142,702 | ₩140,891 | ₩141,012 | -0.86% | 114.2만 |
|---|
| 2025.10.14 | ₩140,234 | ₩142,179 | ₩139,308 | ₩141,897 | +1.19% | 102.3만 |
|---|
| 2025.10.13 | ₩139,255 | ₩140,905 | ₩139,228 | ₩140,905 | +1.18% | 67.4만 |
|---|
| 2025.10.10 | ₩139,966 | ₩141,186 | ₩139,147 | ₩139,496 | -0.34% | 74.5만 |
|---|