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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩280,017 | ₩292,203 | ₩278,680 | ₩290,103 | +3.60% | 629만 |
| 2026.09.28–2026.10.02 | ₩283,642 | ₩286,893 | ₩275,362 | ₩280,312 | -1.17% | 582.7만 |
| 2026.09.21–2026.09.25 | ₩289,983 | ₩290,304 | ₩282,545 | ₩283,709 | -2.16% | 739.7만 |
| 2026.09.14–2026.09.18 | ₩301,607 | ₩304,068 | ₩289,541 | ₩291,695 | -3.29% | 1050.9만 |
| 2026.09.08–2026.09.11 | ₩295,801 | ₩299,975 | ₩293,715 | ₩297,941 | +0.72% | 626.2만 |
| 2026.08.31–2026.09.04 | ₩296,497 | ₩301,954 | ₩294,905 | ₩297,901 | +0.47% | 856.6만 |
| 2026.08.24–2026.08.28 | ₩296,350 | ₩299,854 | ₩292,752 | ₩297,099 | +0.25% | 731.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩299,935 |
| ₩284,913 |
| ₩295,173 |
| +3.60% |
| 668.9만 |
| 2026.08.10–2026.08.14 | ₩286,826 | ₩290,718 | ₩283,870 | ₩287,200 | +0.13% | 634.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩282,211 | ₩293,327 | ₩273,945 | ₩287,000 | +1.70% | 765.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩289,555 | ₩297,834 | ₩278,599 | ₩281,636 | -2.73% | 782.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩297,045 | ₩298,530 | ₩285,983 | ₩290,143 | -2.32% | 600.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩296,136 | ₩305,272 | ₩289,902 | ₩297,366 | +0.42% | 698.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩289,568 | ₩299,373 | ₩286,224 | ₩293,206 | +1.26% | 627.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩290,023 | ₩291,976 | ₩283,241 | ₩290,718 | +0.24% | 443.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩272,915 | ₩290,986 | ₩272,353 | ₩289,448 | +6.06% | 955.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩276,914 | ₩281,462 | ₩271,737 | ₩274,132 | -1.00% | 834.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩278,452 | ₩286,304 | ₩273,450 | ₩280,780 | +0.84% | 810.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩269,183 | ₩284,632 | ₩264,340 | ₩280,954 | +4.37% | 810.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩276,901 | ₩278,921 | ₩267,899 | ₩268,113 | -3.17% | 816.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩278,051 | ₩292,818 | ₩277,382 | ₩279,469 | +0.51% | 937만 |
|---|
| 2026.05.11–2026.05.15 | ₩267,002 | ₩282,398 | ₩262,722 | ₩278,653 | +4.36% | 1076.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩275,376 | ₩278,064 | ₩265,170 | ₩267,551 | -2.84% | 1031.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩279,924 | ₩283,174 | ₩274,386 | ₩276,299 | -1.29% | 746만 |
|---|
| 2026.04.20–2026.04.24 | ₩278,225 | ₩286,384 | ₩273,222 | ₩280,619 | +0.86% | 811.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩287,949 | ₩287,949 | ₩276,165 | ₩277,770 | -3.54% | 908.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩297,968 | ₩298,370 | ₩284,418 | ₩287,134 | -3.64% | 887만 |
|---|
| 2026.03.30–2026.04.02 | ₩290,437 | ₩300,951 | ₩288,712 | ₩298,543 | +2.79% | 577.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩294,691 | ₩296,216 | ₩281,930 | ₩288,699 | -2.03% | 669.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩300,898 | ₩303,386 | ₩292,738 | ₩293,340 | -2.51% | 641.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩307,104 | ₩309,485 | ₩294,290 | ₩300,001 | -2.31% | 585.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩307,653 | ₩312,227 | ₩304,295 | ₩309,057 | +0.46% | 538.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩293,835 | ₩306,743 | ₩291,976 | ₩306,315 | +4.25% | 669.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩299,734 | ₩302,008 | ₩280,205 | ₩293,608 | -2.04% | 774.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩294,276 | ₩305,098 | ₩293,287 | ₩298,517 | +1.44% | 845.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩288,083 | ₩297,447 | ₩284,552 | ₩294,196 | +2.12% | 686.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩291,976 | ₩294,276 | ₩282,800 | ₩287,709 | -1.46% | 726.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩280,392 | ₩291,842 | ₩278,412 | ₩291,079 | +3.81% | 621.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩284,445 | ₩285,288 | ₩278,091 | ₩282,184 | -0.79% | 711.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩279,830 | ₩286,879 | ₩278,586 | ₩283,870 | +1.44% | 722.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩286,237 | ₩288,097 | ₩279,884 | ₩281,168 | -1.77% | 415.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩283,509 | ₩287,802 | ₩282,492 | ₩285,408 | +0.67% | 522.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩285,328 | ₩289,889 | ₩283,121 | ₩285,100 | -0.08% | 1089.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩288,618 | ₩289,127 | ₩276,861 | ₩285,783 | -0.98% | 704만 |
|---|
| 2025.12.01–2025.12.05 | ₩290,799 | ₩294,049 | ₩283,575 | ₩289,635 | -0.40% | 708.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩292,150 | ₩293,046 | ₩286,986 | ₩290,344 | -0.62% | 574.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩280,178 | ₩294,303 | ₩278,947 | ₩292,939 | +4.55% | 1080.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩272,139 | ₩281,689 | ₩269,423 | ₩280,633 | +3.12% | 638.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩277,302 | ₩279,175 | ₩271,952 | ₩275,001 | -0.83% | 766.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩298,102 | ₩298,918 | ₩275,590 | ₩278,546 | -6.56% | 1037.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩293,969 | ₩301,446 | ₩291,601 | ₩298,410 | +1.51% | 522만 |
|---|
| 2025.10.13–2025.10.17 | ₩297,340 | ₩302,570 | ₩291,187 | ₩294,036 | -1.11% | 508.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩296,751 | ₩302,730 | ₩295,320 | ₩301,179 | +1.49% | 165.5만 |
|---|