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 | ₩288,136 | ₩291,232 | ₩286,976 | ₩289,350 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,604 | ₩291,058 | ₩286,589 | ₩289,297 | -0.11% | 139만 |
| 2026.10.07 | ₩288,243 | ₩291,445 | ₩287,336 | ₩288,417 | +0.06% | 128.5만 |
| 2026.10.06 | ₩283,867 | ₩287,749 | ₩283,627 | ₩286,495 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,291 | ₩285,108 | ₩277,957 | ₩283,947 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,475 | ₩280,478 | ₩274,648 | ₩279,584 | +1.49% | 117.8만 |
| 2026.10.01 | ₩280,772 | ₩282,400 | ₩275,755 | ₩276,142 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,173 | ₩283,320 | ₩279,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,998 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩281,906 | ₩283,627 | ₩281,319 | ₩282,733 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩282,907 | ₩286,148 | ₩281,906 | ₩284,081 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩282,733 | ₩284,467 | ₩281,812 | ₩282,973 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,162 | ₩288,230 | ₩283,760 | ₩283,800 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩284,801 | ₩287,763 | ₩283,654 | ₩284,307 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩285,788 | ₩287,416 | ₩284,801 | ₩285,348 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,230 | ₩289,551 | ₩285,321 | ₩285,415 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩291,805 | ₩293,113 | ₩288,790 | ₩290,938 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,447 | ₩294,447 | ₩290,524 | ₩292,085 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩296,875 | ₩300,344 | ₩293,126 | ₩293,246 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,504 | ₩301,224 | ₩296,728 | ₩297,569 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩300,824 | ₩303,279 | ₩300,277 | ₩301,318 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩295,714 | ₩298,810 | ₩294,394 | ₩297,169 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩298,743 | ₩299,196 | ₩294,847 | ₩294,954 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,021 | ₩296,995 | ₩292,953 | ₩296,808 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,034 | ₩297,716 | ₩293,726 | ₩295,688 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,382 | ₩299,583 | ₩294,140 | ₩297,129 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,423 | ₩301,171 | ₩296,395 | ₩300,344 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,009 | ₩299,130 | ₩294,167 | ₩296,875 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩296,995 | ₩299,637 | ₩294,327 | ₩297,902 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩295,728 | ₩298,970 | ₩294,700 | ₩294,740 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩294,847 | ₩296,835 | ₩292,953 | ₩296,328 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,100 | ₩295,354 | ₩291,992 | ₩292,539 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,033 | ₩297,022 | ₩293,420 | ₩296,421 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩295,634 | ₩298,796 | ₩294,033 | ₩294,794 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,581 | ₩299,076 | ₩295,581 | ₩297,622 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,059 | ₩294,820 | ₩291,672 | ₩294,407 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩294,714 | ₩296,315 | ₩292,659 | ₩292,846 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,538 | ₩299,156 | ₩287,816 | ₩294,901 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩290,845 | ₩291,592 | ₩287,870 | ₩289,471 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,174 | ₩287,950 | ₩284,174 | ₩287,189 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩287,763 | ₩288,937 | ₩286,255 | ₩286,455 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,189 | ₩289,230 | ₩286,882 | ₩287,136 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,267 | ₩289,964 | ₩283,133 | ₩285,855 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,148 | ₩289,871 | ₩284,934 | ₩286,949 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,082 | ₩288,977 | ₩284,881 | ₩286,335 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,188 | ₩292,566 | ₩282,680 | ₩286,255 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,464 | ₩279,851 | ₩273,514 | ₩279,624 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,356 | ₩277,356 | ₩273,234 | ₩276,196 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,210 | ₩279,064 | ₩274,822 | ₩277,050 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,479 | ₩282,813 | ₩278,664 | ₩279,665 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,131 | ₩282,600 | ₩277,877 | ₩280,905 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩286,842 | ₩289,204 | ₩278,704 | ₩281,946 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,165 | ₩297,062 | ₩290,004 | ₩292,059 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,406 | ₩295,167 | ₩288,910 | ₩289,017 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩288,803 | ₩294,300 | ₩288,230 | ₩289,377 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,591 | ₩291,859 | ₩287,576 | ₩289,390 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,430 | ₩291,925 | ₩286,309 | ₩290,071 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,511 | ₩289,804 | ₩286,655 | ₩288,870 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩288,990 | ₩290,391 | ₩285,241 | ₩286,349 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,275 | ₩297,756 | ₩292,873 | ₩294,220 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩303,879 | ₩304,480 | ₩294,060 | ₩296,595 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩293,980 | ₩300,797 | ₩292,059 | ₩299,530 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩293,660 | ₩295,581 | ₩289,150 | ₩289,964 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,193 | ₩296,782 | ₩291,899 | ₩293,553 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,367 | ₩299,130 | ₩294,207 | ₩298,022 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩292,953 | ₩294,834 | ₩288,750 | ₩292,446 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,045 | ₩294,073 | ₩289,631 | ₩291,765 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩297,942 | ₩298,596 | ₩293,246 | ₩294,127 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,565 | ₩297,876 | ₩290,845 | ₩296,795 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩288,817 | ₩288,964 | ₩285,481 | ₩286,282 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,256 | ₩291,218 | ₩282,506 | ₩289,964 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩285,962 | ₩288,417 | ₩285,428 | ₩286,455 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,375 | ₩286,375 | ₩283,147 | ₩284,281 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,270 | ₩290,044 | ₩285,508 | ₩286,415 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩288,910 | ₩290,231 | ₩287,323 | ₩288,697 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩283,747 | ₩288,417 | ₩281,706 | ₩284,841 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,078 | ₩287,896 | ₩277,356 | ₩284,948 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,396 | ₩279,358 | ₩274,688 | ₩278,971 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,207 | ₩275,022 | ₩271,646 | ₩272,647 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩276,996 | ₩277,530 | ₩271,033 | ₩273,421 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,169 | ₩280,292 | ₩276,062 | ₩276,743 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩277,743 | ₩280,732 | ₩277,330 | ₩278,877 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,196 | ₩279,211 | ₩276,169 | ₩277,623 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩276,729 | ₩280,091 | ₩276,396 | ₩280,051 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,107 | ₩285,561 | ₩277,410 | ₩277,570 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩282,786 | ₩284,401 | ₩279,251 | ₩283,627 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,168 | ₩281,586 | ₩272,807 | ₩280,412 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩277,730 | ₩280,011 | ₩272,740 | ₩273,407 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,119 | ₩283,894 | ₩279,771 | ₩280,225 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩276,783 | ₩277,890 | ₩274,822 | ₩277,383 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,498 | ₩274,034 | ₩268,044 | ₩272,433 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,470 | ₩269,231 | ₩263,655 | ₩269,058 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,484 | ₩271,246 | ₩267,844 | ₩267,937 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,353 | ₩271,726 | ₩267,204 | ₩267,417 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,568 | ₩275,822 | ₩271,339 | ₩271,753 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩274,915 | ₩277,650 | ₩273,474 | ₩274,301 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,182 | ₩278,197 | ₩274,141 | ₩276,236 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩276,769 | ₩280,065 | ₩276,729 | ₩278,744 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,333 | ₩282,413 | ₩276,663 | ₩277,623 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,187 | ₩285,935 | ₩282,039 | ₩283,107 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,430 | ₩292,059 | ₩286,642 | ₩286,802 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,330 | ₩287,469 | ₩277,330 | ₩286,202 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,599 | ₩281,666 | ₩276,529 | ₩277,930 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩273,768 | ₩278,797 | ₩272,567 | ₩278,410 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,350 | ₩271,833 | ₩266,843 | ₩271,726 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩265,683 | ₩272,620 | ₩264,682 | ₩270,005 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,310 | ₩266,683 | ₩262,040 | ₩263,801 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,634 | ₩272,767 | ₩265,216 | ₩266,857 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,416 | ₩269,458 | ₩264,482 | ₩268,898 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,032 | ₩270,832 | ₩266,230 | ₩266,416 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,529 | ₩275,529 | ₩271,766 | ₩272,007 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩274,661 | ₩277,343 | ₩273,754 | ₩275,569 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,572 | ₩282,440 | ₩275,315 | ₩275,582 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,343 | ₩280,252 | ₩276,823 | ₩279,131 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,503 | ₩278,477 | ₩273,674 | ₩277,917 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,171 | ₩279,624 | ₩276,062 | ₩277,703 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,198 | ₩281,332 | ₩274,741 | ₩274,982 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,293 | ₩284,974 | ₩279,344 | ₩279,891 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,075 | ₩285,642 | ₩275,075 | ₩285,561 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,487 | ₩276,209 | ₩272,513 | ₩273,888 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩277,663 | ₩278,437 | ₩273,447 | ₩273,901 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,503 | ₩279,091 | ₩276,903 | ₩278,104 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,557 | ₩278,691 | ₩275,449 | ₩277,050 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩282,760 | ₩284,948 | ₩279,091 | ₩279,718 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,626 | ₩283,027 | ₩279,918 | ₩281,332 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,174 | ₩285,642 | ₩278,557 | ₩282,480 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,202 | ₩287,202 | ₩281,799 | ₩284,814 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,511 | ₩289,551 | ₩283,680 | ₩286,389 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩289,911 | ₩291,085 | ₩288,377 | ₩289,511 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,324 | ₩292,699 | ₩286,095 | ₩288,857 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩295,848 | ₩297,595 | ₩292,486 | ₩294,020 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,195 | ₩297,289 | ₩293,206 | ₩294,660 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩294,847 | ₩300,170 | ₩294,340 | ₩297,769 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩291,992 | ₩295,154 | ₩290,991 | ₩294,380 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,207 | ₩296,461 | ₩290,805 | ₩292,206 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩289,684 | ₩299,450 | ₩287,963 | ₩295,754 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩289,924 | ₩292,125 | ₩287,870 | ₩287,950 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩287,696 | ₩291,952 | ₩287,656 | ₩289,871 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,363 | ₩288,803 | ₩281,199 | ₩287,576 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,083 | ₩291,832 | ₩287,002 | ₩287,202 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩293,927 | ₩295,448 | ₩289,084 | ₩289,150 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,022 | ₩298,716 | ₩291,979 | ₩292,579 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,461 | ₩299,930 | ₩294,860 | ₩297,542 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩298,916 | ₩300,771 | ₩296,168 | ₩296,168 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,317 | ₩302,599 | ₩299,236 | ₩299,877 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,117 | ₩300,557 | ₩297,529 | ₩299,023 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,332 | ₩303,599 | ₩298,463 | ₩299,223 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,490 | ₩305,787 | ₩297,942 | ₩301,224 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,582 | ₩300,184 | ₩295,874 | ₩298,569 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,280 | ₩305,280 | ₩293,526 | ₩298,223 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,307 | ₩308,682 | ₩304,293 | ₩307,041 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩307,989 | ₩310,403 | ₩306,668 | ₩308,255 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,428 | ₩309,243 | ₩304,400 | ₩309,083 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,335 | ₩309,790 | ₩307,268 | ₩308,949 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩306,921 | ₩311,417 | ₩303,506 | ₩309,883 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩306,855 | ₩308,802 | ₩304,093 | ₩307,348 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,477 | ₩305,947 | ₩300,237 | ₩305,520 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,435 | ₩299,917 | ₩295,034 | ₩299,637 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,500 | ₩295,901 | ₩291,218 | ₩295,634 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩295,661 | ₩299,103 | ₩293,380 | ₩294,500 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,073 | ₩296,968 | ₩292,232 | ₩295,101 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,181 | ₩296,181 | ₩291,405 | ₩292,846 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,538 | ₩299,663 | ₩290,511 | ₩295,688 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,579 | ₩292,579 | ₩279,478 | ₩289,297 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩298,956 | ₩301,224 | ₩294,634 | ₩295,101 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩294,807 | ₩299,583 | ₩294,273 | ₩297,742 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,531 | ₩303,199 | ₩292,526 | ₩294,674 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,182 | ₩304,306 | ₩296,195 | ₩301,478 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,090 | ₩301,104 | ₩297,315 | ₩297,609 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,513 | ₩299,183 | ₩292,552 | ₩298,956 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩291,805 | ₩295,701 | ₩291,392 | ₩293,433 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,380 | ₩296,675 | ₩290,845 | ₩291,805 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,321 | ₩293,273 | ₩283,854 | ₩291,112 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,548 | ₩288,737 | ₩283,814 | ₩285,441 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,336 | ₩288,964 | ₩284,548 | ₩287,816 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩286,842 | ₩287,216 | ₩282,066 | ₩286,962 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,244 | ₩292,419 | ₩284,761 | ₩286,509 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩288,910 | ₩292,099 | ₩287,349 | ₩290,311 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩290,965 | ₩292,446 | ₩289,084 | ₩289,764 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,218 | ₩293,513 | ₩289,924 | ₩292,286 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,136 | ₩291,085 | ₩287,669 | ₩290,324 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,002 | ₩288,537 | ₩285,481 | ₩287,843 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩281,866 | ₩286,002 | ₩280,719 | ₩285,895 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩279,665 | ₩282,106 | ₩277,690 | ₩280,999 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩278,997 | ₩281,853 | ₩278,997 | ₩281,452 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩279,705 | ₩281,546 | ₩279,705 | ₩281,225 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩278,957 | ₩282,186 | ₩278,664 | ₩281,479 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩280,972 | ₩282,106 | ₩277,370 | ₩279,705 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩283,707 | ₩284,548 | ₩280,972 | ₩281,306 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩282,786 | ₩285,175 | ₩282,466 | ₩283,133 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩278,664 | ₩283,027 | ₩278,664 | ₩282,653 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,506 | ₩283,053 | ₩278,437 | ₩278,944 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,494 | ₩286,135 | ₩279,051 | ₩281,412 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,104 | ₩285,014 | ₩277,863 | ₩283,960 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩280,905 | ₩281,239 | ₩279,158 | ₩280,438 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,429 | ₩286,522 | ₩282,253 | ₩282,746 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,508 | ₩287,229 | ₩284,427 | ₩286,429 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,495 | ₩287,349 | ₩285,295 | ₩286,202 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,174 | ₩285,788 | ₩283,867 | ₩284,668 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,108 | ₩287,056 | ₩284,347 | ₩284,441 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,054 | ₩285,335 | ₩283,694 | ₩284,254 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩282,773 | ₩285,268 | ₩281,759 | ₩284,067 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,587 | ₩284,934 | ₩282,386 | ₩284,361 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,068 | ₩287,056 | ₩284,054 | ₩284,788 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,574 | ₩288,843 | ₩283,867 | ₩286,482 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,003 | ₩289,137 | ₩285,268 | ₩285,521 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,588 | ₩288,336 | ₩284,081 | ₩287,283 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,480 | ₩285,201 | ₩281,812 | ₩285,041 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,131 | ₩283,974 | ₩278,664 | ₩281,746 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,597 | ₩279,771 | ₩276,142 | ₩276,916 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,147 | ₩284,041 | ₩278,971 | ₩279,264 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩287,870 | ₩288,377 | ₩281,893 | ₩282,093 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩285,748 | ₩289,764 | ₩285,175 | ₩288,883 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩290,978 | ₩293,286 | ₩284,321 | ₩287,002 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,174 | ₩287,403 | ₩282,840 | ₩287,336 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,455 | ₩286,655 | ₩283,680 | ₩283,734 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,044 | ₩290,044 | ₩285,388 | ₩285,602 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,043 | ₩290,458 | ₩288,043 | ₩289,591 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,178 | ₩292,286 | ₩289,431 | ₩290,004 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,310 | ₩290,991 | ₩286,949 | ₩289,631 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,392 | ₩291,392 | ₩286,242 | ₩287,056 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩291,939 | ₩293,540 | ₩288,803 | ₩292,179 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,044 | ₩292,219 | ₩288,563 | ₩291,418 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,348 | ₩290,605 | ₩284,961 | ₩290,138 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,132 | ₩286,229 | ₩279,611 | ₩285,455 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,451 | ₩281,332 | ₩278,224 | ₩279,918 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,463 | ₩280,959 | ₩274,982 | ₩279,905 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,567 | ₩277,356 | ₩273,381 | ₩274,862 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩275,662 | ₩277,637 | ₩272,754 | ₩273,701 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,260 | ₩276,396 | ₩272,260 | ₩276,342 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,433 | ₩273,074 | ₩268,724 | ₩272,327 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,514 | ₩275,422 | ₩271,793 | ₩274,288 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩274,848 | ₩277,623 | ₩271,366 | ₩272,473 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,196 | ₩278,450 | ₩275,275 | ₩275,409 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,210 | ₩277,330 | ₩272,940 | ₩277,156 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,583 | ₩276,583 | ₩271,246 | ₩273,874 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,344 | ₩281,626 | ₩274,875 | ₩277,823 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,051 | ₩283,787 | ₩279,838 | ₩280,065 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,443 | ₩288,870 | ₩279,945 | ₩280,839 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩290,911 | ₩295,594 | ₩286,842 | ₩290,484 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,329 | ₩298,143 | ₩293,526 | ₩294,901 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩298,730 | ₩299,703 | ₩296,061 | ₩297,636 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,409 | ₩299,583 | ₩293,473 | ₩297,662 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,061 | ₩300,664 | ₩294,087 | ₩297,889 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,486 | ₩295,354 | ₩292,192 | ₩294,767 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,206 | ₩294,594 | ₩290,845 | ₩293,686 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,485 | ₩294,153 | ₩290,965 | ₩293,273 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩293,900 | ₩294,073 | ₩290,431 | ₩291,152 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,423 | ₩300,024 | ₩293,446 | ₩294,887 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩297,916 | ₩301,785 | ₩297,222 | ₩299,490 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,568 | ₩300,797 | ₩296,568 | ₩297,569 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩295,981 | ₩301,945 | ₩294,554 | ₩300,397 | +1.49% | 165.5만 |
|---|