시장 데이터를 불러오는 중
전체 종목
리퍼블릭 서비스 과거 주가
Republic Services, Inc. Common Stock · RSG · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Republic Services, Inc. Common Stock · RSG · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩289,594 | ₩292,705 | ₩288,428 | ₩290,814 | +0.42% | 131.1만 |
| 2026.10.08 | ₩291,069 | ₩292,531 | ₩288,039 | ₩290,761 | -0.11% | 139만 |
| 2026.10.07 | ₩289,701 | ₩292,920 | ₩288,790 | ₩289,876 | +0.06% | 128.5만 |
| 2026.10.06 | ₩285,303 | ₩289,205 | ₩285,062 | ₩287,945 | +0.93% | 106.8만 |
| 2026.10.05 | ₩280,704 | ₩286,550 | ₩279,363 | ₩285,384 | +1.67% | 123.7만 |
| 2026.10.02 | ₩276,869 | ₩281,897 | ₩276,038 | ₩280,999 | +1.49% | 117.8만 |
| 2026.10.01 | ₩282,192 | ₩283,828 | ₩277,151 | ₩277,539 | -1.65% | 149.1만 |
| 2026.09.30 | ₩284,606 | ₩284,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281,415 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩283,332 | ₩285,062 | ₩282,742 | ₩284,164 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩284,338 | ₩287,596 | ₩283,332 | ₩285,518 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩284,164 | ₩285,907 | ₩283,238 | ₩284,405 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩287,610 | ₩289,688 | ₩285,196 | ₩285,236 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩286,242 | ₩289,219 | ₩285,089 | ₩285,746 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩287,234 | ₩288,870 | ₩286,242 | ₩286,792 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩290,694 | ₩291,016 | ₩286,765 | ₩286,859 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩293,282 | ₩294,596 | ₩290,251 | ₩292,410 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩295,937 | ₩295,937 | ₩291,994 | ₩293,563 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩298,377 | ₩301,863 | ₩294,609 | ₩294,730 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩302,024 | ₩302,748 | ₩298,230 | ₩299,074 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩302,346 | ₩304,813 | ₩301,796 | ₩302,842 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩297,210 | ₩300,321 | ₩295,883 | ₩298,672 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩300,254 | ₩300,710 | ₩296,339 | ₩296,446 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩297,519 | ₩298,498 | ₩294,435 | ₩298,310 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩296,527 | ₩299,222 | ₩295,213 | ₩297,184 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩298,887 | ₩301,099 | ₩295,628 | ₩298,632 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩299,933 | ₩302,695 | ₩297,894 | ₩301,863 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩299,517 | ₩300,643 | ₩295,655 | ₩298,377 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩298,498 | ₩301,153 | ₩295,816 | ₩299,410 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩297,224 | ₩300,482 | ₩296,191 | ₩296,232 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩296,339 | ₩298,337 | ₩294,435 | ₩297,827 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩295,588 | ₩296,848 | ₩293,469 | ₩294,019 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩295,521 | ₩298,525 | ₩294,904 | ₩297,921 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩297,130 | ₩300,308 | ₩295,521 | ₩296,285 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩297,076 | ₩300,590 | ₩297,076 | ₩299,128 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩294,542 | ₩296,312 | ₩293,148 | ₩295,896 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩296,205 | ₩297,814 | ₩294,140 | ₩294,328 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩292,008 | ₩300,670 | ₩289,272 | ₩296,393 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩292,316 | ₩293,067 | ₩289,326 | ₩290,935 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩285,612 | ₩289,406 | ₩285,612 | ₩288,642 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩289,219 | ₩290,399 | ₩287,704 | ₩287,905 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩288,642 | ₩290,694 | ₩288,334 | ₩288,588 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩285,706 | ₩291,431 | ₩284,566 | ₩287,301 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩287,596 | ₩291,337 | ₩286,376 | ₩288,401 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩287,529 | ₩290,439 | ₩286,322 | ₩287,784 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩286,631 | ₩294,046 | ₩284,110 | ₩287,704 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩280,878 | ₩281,267 | ₩274,898 | ₩281,039 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩278,760 | ₩278,760 | ₩274,616 | ₩277,593 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩278,612 | ₩280,476 | ₩276,212 | ₩278,451 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩282,903 | ₩284,244 | ₩280,074 | ₩281,079 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩280,543 | ₩284,029 | ₩279,283 | ₩282,326 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩288,294 | ₩290,667 | ₩280,114 | ₩283,372 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩292,638 | ₩298,565 | ₩291,471 | ₩293,536 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩294,891 | ₩296,661 | ₩290,372 | ₩290,479 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩290,265 | ₩295,789 | ₩289,688 | ₩290,841 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩292,061 | ₩293,335 | ₩289,031 | ₩290,855 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩289,889 | ₩293,402 | ₩287,757 | ₩291,538 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩290,975 | ₩291,270 | ₩288,106 | ₩290,332 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩290,452 | ₩291,860 | ₩286,684 | ₩287,797 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩297,774 | ₩299,262 | ₩294,354 | ₩295,709 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩305,417 | ₩306,020 | ₩295,548 | ₩298,095 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩295,467 | ₩302,319 | ₩293,536 | ₩301,045 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩295,145 | ₩297,076 | ₩290,613 | ₩291,431 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩295,682 | ₩298,283 | ₩293,376 | ₩295,038 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩296,862 | ₩300,643 | ₩295,695 | ₩299,530 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩294,435 | ₩296,325 | ₩290,211 | ₩293,925 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩292,517 | ₩295,561 | ₩291,096 | ₩293,241 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩299,450 | ₩300,107 | ₩294,730 | ₩295,615 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩293,040 | ₩299,383 | ₩292,316 | ₩298,297 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩290,278 | ₩290,426 | ₩286,926 | ₩287,730 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩288,709 | ₩292,692 | ₩283,936 | ₩291,431 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩287,409 | ₩289,876 | ₩286,872 | ₩287,905 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩286,819 | ₩287,824 | ₩284,579 | ₩285,719 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩290,734 | ₩291,512 | ₩286,953 | ₩287,864 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩290,372 | ₩291,699 | ₩288,776 | ₩290,157 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩285,183 | ₩289,876 | ₩283,131 | ₩286,282 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩281,495 | ₩289,353 | ₩278,760 | ₩286,389 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩278,800 | ₩280,771 | ₩276,078 | ₩280,382 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩273,584 | ₩276,413 | ₩273,021 | ₩274,026 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩278,398 | ₩278,934 | ₩272,404 | ₩274,804 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩277,566 | ₩281,710 | ₩277,459 | ₩278,143 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩279,149 | ₩282,152 | ₩278,733 | ₩280,288 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩277,593 | ₩280,624 | ₩277,566 | ₩279,028 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩278,129 | ₩281,509 | ₩277,794 | ₩281,468 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩285,545 | ₩287,006 | ₩278,813 | ₩278,974 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩284,217 | ₩285,840 | ₩280,664 | ₩285,062 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩275,555 | ₩283,010 | ₩274,187 | ₩281,830 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩279,135 | ₩281,428 | ₩274,120 | ₩274,791 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩282,541 | ₩285,330 | ₩281,187 | ₩281,643 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩278,183 | ₩279,296 | ₩276,212 | ₩278,787 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩269,856 | ₩275,421 | ₩269,400 | ₩273,812 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩268,824 | ₩270,594 | ₩264,989 | ₩270,419 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩269,843 | ₩272,618 | ₩269,199 | ₩269,293 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩272,726 | ₩273,101 | ₩268,555 | ₩268,770 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩275,957 | ₩277,218 | ₩272,712 | ₩273,128 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩276,306 | ₩279,055 | ₩274,858 | ₩275,689 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩277,580 | ₩279,604 | ₩275,528 | ₩277,633 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩278,170 | ₩281,482 | ₩278,129 | ₩280,154 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩283,761 | ₩283,842 | ₩278,062 | ₩279,028 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩285,625 | ₩287,382 | ₩283,466 | ₩284,539 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩289,889 | ₩293,536 | ₩288,092 | ₩288,253 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩278,733 | ₩288,924 | ₩278,733 | ₩287,650 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩283,024 | ₩283,091 | ₩277,928 | ₩279,336 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩275,153 | ₩280,208 | ₩273,946 | ₩279,819 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩268,703 | ₩273,208 | ₩268,193 | ₩273,101 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩267,027 | ₩274,000 | ₩266,021 | ₩271,371 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩267,657 | ₩268,033 | ₩263,366 | ₩265,136 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩274,013 | ₩274,147 | ₩266,558 | ₩268,207 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩266,759 | ₩270,822 | ₩265,820 | ₩270,258 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩271,398 | ₩272,203 | ₩267,577 | ₩267,764 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩276,923 | ₩276,923 | ₩273,141 | ₩273,383 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩276,051 | ₩278,746 | ₩275,139 | ₩276,963 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩282,997 | ₩283,869 | ₩276,708 | ₩276,976 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩278,746 | ₩281,669 | ₩278,223 | ₩280,543 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩278,907 | ₩279,886 | ₩275,059 | ₩279,323 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩280,583 | ₩281,039 | ₩277,459 | ₩279,108 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩280,610 | ₩282,756 | ₩276,132 | ₩276,373 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩284,727 | ₩286,416 | ₩280,758 | ₩281,307 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩276,467 | ₩287,087 | ₩276,467 | ₩287,006 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩274,871 | ₩277,607 | ₩273,892 | ₩275,273 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩279,068 | ₩279,846 | ₩274,831 | ₩275,287 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩278,907 | ₩280,503 | ₩278,304 | ₩279,511 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩279,967 | ₩280,101 | ₩276,842 | ₩278,451 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩284,190 | ₩286,389 | ₩280,503 | ₩281,133 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩283,051 | ₩284,459 | ₩281,334 | ₩282,756 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩285,612 | ₩287,087 | ₩279,967 | ₩283,909 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩288,656 | ₩288,656 | ₩283,225 | ₩286,255 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩290,975 | ₩291,016 | ₩285,116 | ₩287,838 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩291,378 | ₩292,558 | ₩289,836 | ₩290,975 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩291,793 | ₩294,180 | ₩287,543 | ₩290,318 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩297,345 | ₩299,101 | ₩293,966 | ₩295,508 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩298,699 | ₩298,793 | ₩294,690 | ₩296,151 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩296,339 | ₩301,689 | ₩295,829 | ₩299,275 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩293,469 | ₩296,647 | ₩292,464 | ₩295,870 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩296,701 | ₩297,961 | ₩292,276 | ₩293,684 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩291,150 | ₩300,965 | ₩289,420 | ₩297,251 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩291,391 | ₩293,603 | ₩289,326 | ₩289,406 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩289,152 | ₩293,429 | ₩289,111 | ₩291,337 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩289,822 | ₩290,265 | ₩282,621 | ₩289,031 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩289,541 | ₩293,308 | ₩288,454 | ₩288,656 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩295,414 | ₩296,942 | ₩290,546 | ₩290,613 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩299,530 | ₩300,228 | ₩293,456 | ₩294,059 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩297,961 | ₩301,448 | ₩296,352 | ₩299,048 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩300,429 | ₩302,292 | ₩297,666 | ₩297,666 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩301,837 | ₩304,130 | ₩300,750 | ₩301,394 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩301,635 | ₩302,078 | ₩299,034 | ₩300,536 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩304,867 | ₩305,135 | ₩299,973 | ₩300,737 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩301,005 | ₩307,334 | ₩299,450 | ₩302,748 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩299,088 | ₩301,703 | ₩297,371 | ₩300,080 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩306,825 | ₩306,825 | ₩295,011 | ₩299,731 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩307,857 | ₩310,244 | ₩305,832 | ₩308,595 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩309,547 | ₩311,974 | ₩308,219 | ₩309,815 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩308,984 | ₩310,807 | ₩305,940 | ₩310,646 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩309,895 | ₩311,357 | ₩308,823 | ₩310,512 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩308,474 | ₩312,993 | ₩305,041 | ₩311,451 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩308,407 | ₩310,365 | ₩305,631 | ₩308,903 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩301,997 | ₩307,495 | ₩301,756 | ₩307,066 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩298,940 | ₩301,434 | ₩296,527 | ₩301,153 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩295,990 | ₩297,398 | ₩292,692 | ₩297,130 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩297,157 | ₩300,616 | ₩294,864 | ₩295,990 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩294,556 | ₩298,471 | ₩293,711 | ₩296,594 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩297,680 | ₩297,680 | ₩292,879 | ₩294,328 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩293,013 | ₩301,180 | ₩291,981 | ₩297,184 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩294,059 | ₩294,059 | ₩280,892 | ₩290,761 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩300,469 | ₩302,748 | ₩296,124 | ₩296,594 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩296,299 | ₩301,099 | ₩295,762 | ₩299,249 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩302,051 | ₩304,733 | ₩294,006 | ₩296,165 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩298,685 | ₩305,846 | ₩297,693 | ₩303,003 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩300,603 | ₩302,628 | ₩298,820 | ₩299,115 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩294,998 | ₩300,697 | ₩294,033 | ₩300,469 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩293,282 | ₩297,197 | ₩292,866 | ₩294,918 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩294,864 | ₩298,176 | ₩292,316 | ₩293,282 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩286,765 | ₩294,757 | ₩285,290 | ₩292,584 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩285,987 | ₩290,198 | ₩285,250 | ₩286,886 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩288,790 | ₩290,426 | ₩285,987 | ₩289,272 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩288,294 | ₩288,669 | ₩283,493 | ₩288,414 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩290,707 | ₩293,898 | ₩286,202 | ₩287,958 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩290,372 | ₩293,577 | ₩288,803 | ₩291,780 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩292,437 | ₩293,925 | ₩290,546 | ₩291,230 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩292,692 | ₩294,998 | ₩291,391 | ₩293,764 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩289,594 | ₩292,558 | ₩289,125 | ₩291,793 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩287,449 | ₩289,996 | ₩286,926 | ₩289,299 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩283,292 | ₩287,449 | ₩282,139 | ₩287,341 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩281,079 | ₩283,533 | ₩279,095 | ₩282,420 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩280,409 | ₩283,279 | ₩280,409 | ₩282,876 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩281,120 | ₩282,970 | ₩281,120 | ₩282,648 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩280,369 | ₩283,614 | ₩280,074 | ₩282,903 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩282,394 | ₩283,533 | ₩278,773 | ₩281,120 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩285,142 | ₩285,987 | ₩282,394 | ₩282,729 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩284,217 | ₩286,617 | ₩283,895 | ₩284,566 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩280,074 | ₩284,459 | ₩280,074 | ₩284,083 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩283,936 | ₩284,485 | ₩279,846 | ₩280,355 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩284,928 | ₩287,583 | ₩280,463 | ₩282,836 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩280,516 | ₩286,456 | ₩279,269 | ₩285,397 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩282,326 | ₩282,662 | ₩280,570 | ₩281,857 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩287,878 | ₩287,972 | ₩283,681 | ₩284,177 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩286,953 | ₩288,682 | ₩285,866 | ₩287,878 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩286,939 | ₩288,803 | ₩286,738 | ₩287,650 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩285,612 | ₩287,234 | ₩285,303 | ₩286,108 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩286,550 | ₩288,508 | ₩285,786 | ₩285,880 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩285,491 | ₩286,778 | ₩285,129 | ₩285,692 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩284,204 | ₩286,711 | ₩283,185 | ₩285,504 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩285,022 | ₩286,376 | ₩283,815 | ₩285,799 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩287,516 | ₩288,508 | ₩285,491 | ₩286,229 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩286,014 | ₩290,305 | ₩285,303 | ₩287,931 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩289,460 | ₩290,600 | ₩286,711 | ₩286,966 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩286,027 | ₩289,795 | ₩285,518 | ₩288,736 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩284,914 | ₩286,644 | ₩283,238 | ₩286,483 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩280,543 | ₩285,411 | ₩280,074 | ₩283,171 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩280,007 | ₩281,187 | ₩277,539 | ₩278,317 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩284,579 | ₩285,478 | ₩280,382 | ₩280,677 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩289,326 | ₩289,836 | ₩283,319 | ₩283,520 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩287,194 | ₩291,230 | ₩286,617 | ₩290,345 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩292,450 | ₩294,770 | ₩285,759 | ₩288,454 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩285,612 | ₩288,857 | ₩284,271 | ₩288,790 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩287,905 | ₩288,106 | ₩285,116 | ₩285,169 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩291,512 | ₩291,512 | ₩286,832 | ₩287,046 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩289,500 | ₩291,927 | ₩289,500 | ₩291,056 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩291,646 | ₩293,764 | ₩290,895 | ₩291,471 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩289,768 | ₩292,464 | ₩288,401 | ₩291,096 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩292,866 | ₩292,866 | ₩287,690 | ₩288,508 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩293,416 | ₩295,025 | ₩290,265 | ₩293,657 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩290,506 | ₩293,697 | ₩290,023 | ₩292,893 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩286,792 | ₩292,075 | ₩286,403 | ₩291,606 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩282,554 | ₩287,677 | ₩281,026 | ₩286,899 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩280,865 | ₩282,756 | ₩279,631 | ₩281,334 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩278,867 | ₩282,380 | ₩276,373 | ₩281,321 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩274,952 | ₩278,760 | ₩274,764 | ₩276,252 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩277,057 | ₩279,041 | ₩274,134 | ₩275,086 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩273,637 | ₩277,794 | ₩273,637 | ₩277,741 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩272,806 | ₩274,455 | ₩270,084 | ₩273,705 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩274,898 | ₩276,815 | ₩273,168 | ₩275,676 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩276,239 | ₩279,028 | ₩272,739 | ₩273,852 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩278,599 | ₩279,859 | ₩276,668 | ₩276,802 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩278,612 | ₩278,733 | ₩274,321 | ₩278,559 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩277,982 | ₩277,982 | ₩272,618 | ₩275,260 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩280,758 | ₩283,051 | ₩276,266 | ₩279,229 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩281,468 | ₩285,223 | ₩281,254 | ₩281,482 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩288,897 | ₩290,332 | ₩281,361 | ₩282,259 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩292,383 | ₩297,090 | ₩288,294 | ₩291,954 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩298,833 | ₩299,651 | ₩295,011 | ₩296,393 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩300,241 | ₩301,220 | ₩297,559 | ₩299,141 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩299,919 | ₩301,099 | ₩294,958 | ₩299,168 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩297,559 | ₩302,185 | ₩295,575 | ₩299,396 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩294,971 | ₩296,848 | ₩293,671 | ₩296,258 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩294,690 | ₩296,084 | ₩292,316 | ₩295,172 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩292,960 | ₩295,642 | ₩292,437 | ₩294,757 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩295,387 | ₩295,561 | ₩291,901 | ₩292,625 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩299,933 | ₩301,542 | ₩294,931 | ₩296,379 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩299,423 | ₩303,312 | ₩298,726 | ₩301,005 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩298,069 | ₩302,319 | ₩298,069 | ₩299,074 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩297,479 | ₩303,472 | ₩296,044 | ₩301,917 | +1.49% | 165.5만 |
|---|