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 | ₩288,510 | ₩291,609 | ₩287,348 | ₩289,726 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,979 | ₩291,436 | ₩286,960 | ₩289,672 | -0.11% | 139만 |
| 2026.10.07 | ₩288,617 | ₩291,823 | ₩287,708 | ₩288,791 | +0.06% | 128.5만 |
| 2026.10.06 | ₩284,235 | ₩288,123 | ₩283,995 | ₩286,867 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,653 | ₩285,478 | ₩278,317 | ₩284,315 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,832 | ₩280,842 | ₩275,004 | ₩279,947 | +1.49% | 117.8만 |
| 2026.10.01 | ₩281,136 | ₩282,766 | ₩276,113 | ₩276,500 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,541 | ₩283,687 | ₩279,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,361 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩282,271 | ₩283,995 | ₩281,684 | ₩283,100 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩283,273 | ₩286,520 | ₩282,271 | ₩284,449 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩283,100 | ₩284,836 | ₩282,178 | ₩283,340 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,533 | ₩288,604 | ₩284,128 | ₩284,168 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩285,170 | ₩288,136 | ₩284,021 | ₩284,676 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩286,159 | ₩287,789 | ₩285,170 | ₩285,718 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,605 | ₩289,926 | ₩285,691 | ₩285,785 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩292,184 | ₩293,493 | ₩289,165 | ₩291,315 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,829 | ₩294,829 | ₩290,901 | ₩292,464 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩297,260 | ₩300,733 | ₩293,506 | ₩293,626 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,894 | ₩301,615 | ₩297,113 | ₩297,955 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩301,214 | ₩303,672 | ₩300,667 | ₩301,709 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩296,098 | ₩299,197 | ₩294,775 | ₩297,554 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩299,130 | ₩299,584 | ₩295,229 | ₩295,336 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,405 | ₩297,380 | ₩293,333 | ₩297,193 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,417 | ₩298,102 | ₩294,107 | ₩296,071 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,768 | ₩299,972 | ₩294,521 | ₩297,514 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,810 | ₩301,562 | ₩296,779 | ₩300,733 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,396 | ₩299,518 | ₩294,548 | ₩297,260 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩297,380 | ₩300,025 | ₩294,708 | ₩298,289 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩296,111 | ₩299,357 | ₩295,083 | ₩295,123 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩295,229 | ₩297,220 | ₩293,333 | ₩296,712 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,481 | ₩295,737 | ₩292,371 | ₩292,918 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,415 | ₩297,407 | ₩293,800 | ₩296,806 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩296,018 | ₩299,184 | ₩294,415 | ₩295,176 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,964 | ₩299,464 | ₩295,964 | ₩298,008 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,439 | ₩295,203 | ₩292,050 | ₩294,789 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩295,096 | ₩296,699 | ₩293,039 | ₩293,226 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,915 | ₩299,544 | ₩288,189 | ₩295,283 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩291,222 | ₩291,970 | ₩288,243 | ₩289,846 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,542 | ₩288,323 | ₩284,542 | ₩287,562 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩288,136 | ₩289,312 | ₩286,626 | ₩286,827 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,562 | ₩289,605 | ₩287,254 | ₩287,508 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,636 | ₩290,340 | ₩283,500 | ₩286,226 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,520 | ₩290,247 | ₩285,304 | ₩287,321 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,453 | ₩289,352 | ₩285,250 | ₩286,707 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,558 | ₩292,945 | ₩283,046 | ₩286,626 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,827 | ₩280,214 | ₩273,869 | ₩279,987 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,716 | ₩277,716 | ₩273,588 | ₩276,554 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,569 | ₩279,426 | ₩275,178 | ₩277,409 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,844 | ₩283,180 | ₩279,025 | ₩280,027 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,493 | ₩282,966 | ₩278,237 | ₩281,270 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩287,214 | ₩289,579 | ₩279,065 | ₩282,312 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,542 | ₩297,447 | ₩290,380 | ₩292,437 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,787 | ₩295,550 | ₩289,285 | ₩289,392 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩289,178 | ₩294,682 | ₩288,604 | ₩289,752 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,968 | ₩292,237 | ₩287,949 | ₩289,766 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,804 | ₩292,304 | ₩286,680 | ₩290,447 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,886 | ₩290,180 | ₩287,027 | ₩289,245 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,365 | ₩290,768 | ₩285,611 | ₩286,720 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,659 | ₩298,142 | ₩293,252 | ₩294,602 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩304,273 | ₩304,875 | ₩294,441 | ₩296,979 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,361 | ₩301,188 | ₩292,437 | ₩299,918 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩294,041 | ₩295,964 | ₩289,525 | ₩290,340 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,575 | ₩297,167 | ₩292,277 | ₩293,934 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,750 | ₩299,518 | ₩294,588 | ₩298,409 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,333 | ₩295,216 | ₩289,124 | ₩292,825 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,422 | ₩294,455 | ₩290,006 | ₩292,144 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,329 | ₩298,983 | ₩293,626 | ₩294,508 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,943 | ₩298,262 | ₩291,222 | ₩297,180 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩289,191 | ₩289,338 | ₩285,852 | ₩286,653 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,628 | ₩291,596 | ₩282,873 | ₩290,340 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,333 | ₩288,791 | ₩285,798 | ₩286,827 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,745 | ₩286,747 | ₩283,514 | ₩284,649 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,646 | ₩290,420 | ₩285,878 | ₩286,787 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩289,285 | ₩290,607 | ₩287,695 | ₩289,071 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩284,115 | ₩288,791 | ₩282,071 | ₩285,210 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,441 | ₩288,270 | ₩277,716 | ₩285,317 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,756 | ₩279,720 | ₩275,044 | ₩279,333 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,560 | ₩275,378 | ₩271,999 | ₩273,000 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,355 | ₩277,890 | ₩271,384 | ₩273,775 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,527 | ₩280,655 | ₩276,420 | ₩277,102 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩278,103 | ₩281,096 | ₩277,689 | ₩279,239 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,554 | ₩279,573 | ₩276,527 | ₩277,983 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩277,088 | ₩280,455 | ₩276,754 | ₩280,415 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,476 | ₩285,932 | ₩277,770 | ₩277,930 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩283,153 | ₩284,770 | ₩279,613 | ₩283,995 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,523 | ₩281,951 | ₩273,161 | ₩280,775 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩278,090 | ₩280,375 | ₩273,094 | ₩273,762 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,483 | ₩284,262 | ₩280,134 | ₩280,588 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩277,142 | ₩278,250 | ₩275,178 | ₩277,743 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,846 | ₩274,390 | ₩268,392 | ₩272,787 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,817 | ₩269,581 | ₩263,997 | ₩269,407 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,832 | ₩271,598 | ₩268,191 | ₩268,285 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,705 | ₩272,079 | ₩267,550 | ₩267,764 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,924 | ₩276,180 | ₩271,691 | ₩272,105 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩275,271 | ₩278,010 | ₩273,829 | ₩274,657 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,541 | ₩278,558 | ₩274,497 | ₩276,594 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩277,128 | ₩280,428 | ₩277,088 | ₩279,105 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,699 | ₩282,779 | ₩277,021 | ₩277,983 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,556 | ₩286,306 | ₩282,405 | ₩283,474 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,804 | ₩292,437 | ₩287,014 | ₩287,174 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,689 | ₩287,842 | ₩277,689 | ₩286,573 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,964 | ₩282,031 | ₩276,888 | ₩278,291 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩274,123 | ₩279,159 | ₩272,920 | ₩278,771 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,697 | ₩272,186 | ₩267,189 | ₩272,079 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩266,027 | ₩272,974 | ₩265,025 | ₩270,355 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,655 | ₩267,029 | ₩262,380 | ₩264,144 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,987 | ₩273,121 | ₩265,560 | ₩267,203 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,760 | ₩269,808 | ₩264,825 | ₩269,247 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,382 | ₩271,184 | ₩266,575 | ₩266,762 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,886 | ₩275,886 | ₩272,119 | ₩272,359 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩275,018 | ₩277,703 | ₩274,109 | ₩275,926 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,937 | ₩282,806 | ₩275,672 | ₩275,939 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,703 | ₩280,615 | ₩277,182 | ₩279,493 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,863 | ₩278,838 | ₩274,029 | ₩278,277 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,533 | ₩279,987 | ₩276,420 | ₩278,063 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,560 | ₩281,697 | ₩275,098 | ₩275,338 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,661 | ₩285,344 | ₩279,707 | ₩280,254 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,432 | ₩286,012 | ₩275,432 | ₩285,932 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,842 | ₩276,567 | ₩272,867 | ₩274,243 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩278,023 | ₩278,798 | ₩273,802 | ₩274,256 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,863 | ₩279,453 | ₩277,262 | ₩278,464 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,918 | ₩279,052 | ₩275,806 | ₩277,409 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩283,126 | ₩285,317 | ₩279,453 | ₩280,081 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,991 | ₩283,394 | ₩280,281 | ₩281,697 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,542 | ₩286,012 | ₩278,918 | ₩282,846 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,575 | ₩287,575 | ₩282,165 | ₩285,184 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,886 | ₩289,926 | ₩284,048 | ₩286,760 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩290,287 | ₩291,462 | ₩288,750 | ₩289,886 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,701 | ₩293,079 | ₩286,466 | ₩289,231 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩296,231 | ₩297,981 | ₩292,865 | ₩294,401 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,581 | ₩297,674 | ₩293,586 | ₩295,042 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩295,229 | ₩300,560 | ₩294,722 | ₩298,155 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,371 | ₩295,537 | ₩291,369 | ₩294,762 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,590 | ₩296,846 | ₩291,182 | ₩292,584 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩290,060 | ₩299,838 | ₩288,336 | ₩296,138 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩290,300 | ₩292,504 | ₩288,243 | ₩288,323 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩288,069 | ₩292,331 | ₩288,029 | ₩290,247 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,737 | ₩289,178 | ₩281,563 | ₩287,949 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,457 | ₩292,210 | ₩287,374 | ₩287,575 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩294,308 | ₩295,831 | ₩289,458 | ₩289,525 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,409 | ₩299,104 | ₩292,357 | ₩292,958 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,846 | ₩300,319 | ₩295,243 | ₩297,928 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩299,304 | ₩301,161 | ₩296,552 | ₩296,552 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,707 | ₩302,991 | ₩299,625 | ₩300,266 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,506 | ₩300,947 | ₩297,915 | ₩299,411 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,726 | ₩303,993 | ₩298,850 | ₩299,611 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,878 | ₩306,184 | ₩298,329 | ₩301,615 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,968 | ₩300,573 | ₩296,258 | ₩298,957 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,676 | ₩305,676 | ₩293,907 | ₩298,609 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,705 | ₩309,083 | ₩304,688 | ₩307,439 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩308,388 | ₩310,806 | ₩307,065 | ₩308,655 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,827 | ₩309,644 | ₩304,794 | ₩309,483 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,735 | ₩310,191 | ₩307,667 | ₩309,350 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩307,319 | ₩311,821 | ₩303,899 | ₩310,285 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩307,252 | ₩309,203 | ₩304,487 | ₩307,747 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,867 | ₩306,344 | ₩300,626 | ₩305,917 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,821 | ₩300,306 | ₩295,417 | ₩300,025 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,882 | ₩296,285 | ₩291,596 | ₩296,018 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩296,044 | ₩299,491 | ₩293,760 | ₩294,882 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,453 | ₩297,354 | ₩292,611 | ₩295,483 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,565 | ₩296,565 | ₩291,783 | ₩293,226 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,917 | ₩300,052 | ₩290,888 | ₩296,071 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,958 | ₩292,958 | ₩279,840 | ₩289,672 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,344 | ₩301,615 | ₩295,016 | ₩295,483 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩295,189 | ₩299,972 | ₩294,655 | ₩298,128 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,920 | ₩303,592 | ₩292,905 | ₩295,056 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,567 | ₩304,701 | ₩296,579 | ₩301,869 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,478 | ₩301,495 | ₩297,701 | ₩297,995 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,894 | ₩299,571 | ₩292,932 | ₩299,344 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩292,184 | ₩296,084 | ₩291,770 | ₩293,813 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,760 | ₩297,060 | ₩291,222 | ₩292,184 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,691 | ₩293,653 | ₩284,222 | ₩291,489 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,916 | ₩289,111 | ₩284,182 | ₩285,812 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,708 | ₩289,338 | ₩284,916 | ₩288,189 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩287,214 | ₩287,588 | ₩282,432 | ₩287,334 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,619 | ₩292,798 | ₩285,130 | ₩286,880 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩289,285 | ₩292,478 | ₩287,722 | ₩290,687 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,342 | ₩292,825 | ₩289,458 | ₩290,140 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,596 | ₩293,894 | ₩290,300 | ₩292,665 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,510 | ₩291,462 | ₩288,042 | ₩290,701 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,373 | ₩288,911 | ₩285,852 | ₩288,216 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩282,231 | ₩286,373 | ₩281,083 | ₩286,266 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩280,027 | ₩282,472 | ₩278,050 | ₩281,363 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,359 | ₩282,218 | ₩279,359 | ₩281,817 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩280,067 | ₩281,911 | ₩280,067 | ₩281,590 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,319 | ₩282,552 | ₩279,025 | ₩281,844 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,336 | ₩282,472 | ₩277,729 | ₩280,067 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩284,075 | ₩284,916 | ₩281,336 | ₩281,670 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩283,153 | ₩285,544 | ₩282,833 | ₩283,500 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩279,025 | ₩283,394 | ₩279,025 | ₩283,020 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,873 | ₩283,420 | ₩278,798 | ₩279,306 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,861 | ₩286,506 | ₩279,413 | ₩281,777 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,466 | ₩285,384 | ₩278,224 | ₩284,329 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩281,270 | ₩281,604 | ₩279,520 | ₩280,802 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,800 | ₩286,894 | ₩282,619 | ₩283,113 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,878 | ₩287,602 | ₩284,796 | ₩286,800 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,865 | ₩287,722 | ₩285,665 | ₩286,573 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,542 | ₩286,159 | ₩284,235 | ₩285,037 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,478 | ₩287,428 | ₩284,716 | ₩284,810 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,422 | ₩285,705 | ₩284,062 | ₩284,623 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩283,140 | ₩285,638 | ₩282,125 | ₩284,436 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,955 | ₩285,304 | ₩282,752 | ₩284,729 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,439 | ₩287,428 | ₩284,422 | ₩285,157 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,943 | ₩289,218 | ₩284,235 | ₩286,854 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,376 | ₩289,512 | ₩285,638 | ₩285,892 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,957 | ₩288,710 | ₩284,449 | ₩287,655 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,848 | ₩285,571 | ₩282,178 | ₩285,411 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,493 | ₩284,342 | ₩279,025 | ₩282,111 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,958 | ₩280,134 | ₩276,500 | ₩277,275 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,514 | ₩284,409 | ₩279,333 | ₩279,626 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩288,243 | ₩288,750 | ₩282,258 | ₩282,458 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩286,119 | ₩290,140 | ₩285,544 | ₩289,258 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,355 | ₩293,667 | ₩284,689 | ₩287,374 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,542 | ₩287,775 | ₩283,207 | ₩287,708 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,827 | ₩287,027 | ₩284,048 | ₩284,102 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,420 | ₩290,420 | ₩285,758 | ₩285,972 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,416 | ₩290,834 | ₩288,416 | ₩289,966 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,554 | ₩292,665 | ₩289,806 | ₩290,380 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,684 | ₩291,369 | ₩287,321 | ₩290,006 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,770 | ₩291,770 | ₩286,613 | ₩287,428 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,317 | ₩293,920 | ₩289,178 | ₩292,558 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,418 | ₩292,598 | ₩288,937 | ₩291,796 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,718 | ₩290,981 | ₩285,331 | ₩290,514 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,497 | ₩286,600 | ₩279,974 | ₩285,825 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,813 | ₩281,697 | ₩278,584 | ₩280,281 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,823 | ₩281,323 | ₩275,338 | ₩280,268 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,922 | ₩277,716 | ₩273,735 | ₩275,218 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩276,020 | ₩277,997 | ₩273,107 | ₩274,056 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,613 | ₩276,754 | ₩272,613 | ₩276,701 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,785 | ₩273,428 | ₩269,073 | ₩272,680 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,869 | ₩275,779 | ₩272,145 | ₩274,644 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩275,205 | ₩277,983 | ₩271,718 | ₩272,827 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,556 | ₩278,812 | ₩275,632 | ₩275,766 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,569 | ₩277,689 | ₩273,294 | ₩277,516 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,941 | ₩276,941 | ₩271,598 | ₩274,229 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,707 | ₩281,991 | ₩275,231 | ₩278,184 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,415 | ₩284,155 | ₩280,201 | ₩280,428 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,815 | ₩289,245 | ₩280,308 | ₩281,203 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩291,289 | ₩295,978 | ₩287,214 | ₩290,861 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,714 | ₩298,529 | ₩293,907 | ₩295,283 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩299,117 | ₩300,092 | ₩296,445 | ₩298,021 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,796 | ₩299,972 | ₩293,854 | ₩298,048 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,445 | ₩301,054 | ₩294,468 | ₩298,275 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,867 | ₩295,737 | ₩292,571 | ₩295,149 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,586 | ₩294,976 | ₩291,222 | ₩294,067 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,863 | ₩294,535 | ₩291,342 | ₩293,653 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩294,281 | ₩294,455 | ₩290,808 | ₩291,529 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,810 | ₩300,413 | ₩293,827 | ₩295,270 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩298,302 | ₩302,176 | ₩297,607 | ₩299,878 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,953 | ₩301,188 | ₩296,953 | ₩297,955 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,365 | ₩302,336 | ₩294,936 | ₩300,787 | +1.49% | 165.5만 |
|---|