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 | ₩289,115 | ₩292,220 | ₩287,950 | ₩290,333 | +0.42% | 131.1만 |
| 2026.10.08 | ₩290,587 | ₩292,046 | ₩287,562 | ₩290,279 | -0.11% | 139만 |
| 2026.10.07 | ₩289,222 | ₩292,435 | ₩288,312 | ₩289,396 | +0.06% | 128.5만 |
| 2026.10.06 | ₩284,831 | ₩288,726 | ₩284,590 | ₩287,468 | +0.93% | 106.8만 |
| 2026.10.05 | ₩280,239 | ₩286,076 | ₩278,901 | ₩284,911 | +1.67% | 123.7만 |
| 2026.10.02 | ₩276,411 | ₩281,431 | ₩275,581 | ₩280,534 | +1.49% | 117.8만 |
| 2026.10.01 | ₩281,725 | ₩283,358 | ₩276,692 | ₩277,080 | -1.65% | 149.1만 |
| 2026.09.30 | ₩284,135 | ₩284,282 | ₩280,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,949 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩282,863 | ₩284,590 | ₩282,274 | ₩283,693 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩283,867 | ₩287,120 | ₩282,863 | ₩285,045 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩283,693 | ₩285,433 | ₩282,769 | ₩283,934 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩287,133 | ₩289,208 | ₩284,724 | ₩284,764 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩285,768 | ₩288,740 | ₩284,617 | ₩285,273 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩286,759 | ₩288,392 | ₩285,768 | ₩286,317 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩290,212 | ₩290,534 | ₩286,290 | ₩286,384 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩292,796 | ₩294,108 | ₩289,771 | ₩291,926 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩295,447 | ₩295,447 | ₩291,511 | ₩293,077 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩297,883 | ₩301,364 | ₩294,121 | ₩294,242 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩301,524 | ₩302,247 | ₩297,736 | ₩298,579 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩301,846 | ₩304,309 | ₩301,297 | ₩302,341 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩296,718 | ₩299,824 | ₩295,393 | ₩298,178 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩299,757 | ₩300,212 | ₩295,848 | ₩295,955 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩297,026 | ₩298,004 | ₩293,947 | ₩297,816 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩296,036 | ₩298,726 | ₩294,724 | ₩296,692 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩298,392 | ₩300,601 | ₩295,139 | ₩298,137 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩299,436 | ₩302,194 | ₩297,401 | ₩301,364 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩299,021 | ₩300,145 | ₩295,166 | ₩297,883 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩298,004 | ₩300,654 | ₩295,326 | ₩298,914 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩296,732 | ₩299,985 | ₩295,701 | ₩295,741 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩295,848 | ₩297,843 | ₩293,947 | ₩297,334 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩295,099 | ₩296,357 | ₩292,984 | ₩293,532 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩295,032 | ₩298,030 | ₩294,416 | ₩297,428 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩296,638 | ₩299,811 | ₩295,032 | ₩295,795 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩296,585 | ₩300,092 | ₩296,585 | ₩298,633 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩294,054 | ₩295,822 | ₩292,662 | ₩295,407 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩295,714 | ₩297,321 | ₩293,653 | ₩293,840 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩291,524 | ₩300,172 | ₩288,793 | ₩295,902 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩291,832 | ₩292,582 | ₩288,847 | ₩290,453 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩285,139 | ₩288,927 | ₩285,139 | ₩288,164 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩288,740 | ₩289,918 | ₩287,227 | ₩287,428 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩288,164 | ₩290,212 | ₩287,856 | ₩288,111 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩285,233 | ₩290,949 | ₩284,095 | ₩286,826 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩287,120 | ₩290,855 | ₩285,902 | ₩287,923 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩287,053 | ₩289,958 | ₩285,848 | ₩287,307 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩286,156 | ₩293,559 | ₩283,640 | ₩287,227 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩280,413 | ₩280,802 | ₩274,443 | ₩280,574 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩278,298 | ₩278,298 | ₩274,162 | ₩277,134 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩278,151 | ₩280,012 | ₩275,755 | ₩277,990 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩282,435 | ₩283,773 | ₩279,610 | ₩280,614 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩280,079 | ₩283,559 | ₩278,820 | ₩281,859 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩287,816 | ₩290,186 | ₩279,650 | ₩282,903 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩292,154 | ₩298,070 | ₩290,989 | ₩293,050 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩294,403 | ₩296,170 | ₩289,891 | ₩289,998 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩289,784 | ₩295,299 | ₩289,208 | ₩290,360 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩291,578 | ₩292,850 | ₩288,552 | ₩290,373 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩289,409 | ₩292,917 | ₩287,281 | ₩291,056 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩290,494 | ₩290,788 | ₩287,629 | ₩289,851 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,971 | ₩291,377 | ₩286,210 | ₩287,321 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩297,281 | ₩298,767 | ₩293,867 | ₩295,219 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩304,911 | ₩305,514 | ₩295,058 | ₩297,602 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,978 | ₩301,819 | ₩293,050 | ₩300,547 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩294,657 | ₩296,585 | ₩290,132 | ₩290,949 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩295,192 | ₩297,789 | ₩292,890 | ₩294,550 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩296,370 | ₩300,145 | ₩295,206 | ₩299,034 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,947 | ₩295,835 | ₩289,731 | ₩293,439 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩292,033 | ₩295,072 | ₩290,614 | ₩292,756 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,954 | ₩299,610 | ₩294,242 | ₩295,125 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩292,555 | ₩298,887 | ₩291,832 | ₩297,803 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩289,797 | ₩289,945 | ₩286,451 | ₩287,254 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩288,231 | ₩292,207 | ₩283,465 | ₩290,949 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,933 | ₩289,396 | ₩286,397 | ₩287,428 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩286,344 | ₩287,348 | ₩284,108 | ₩285,246 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩290,253 | ₩291,029 | ₩286,478 | ₩287,388 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩289,891 | ₩291,216 | ₩288,298 | ₩289,677 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩284,710 | ₩289,396 | ₩282,662 | ₩285,808 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩281,029 | ₩288,874 | ₩278,298 | ₩285,915 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩278,338 | ₩280,306 | ₩275,621 | ₩279,918 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩273,131 | ₩275,955 | ₩272,569 | ₩273,573 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,937 | ₩278,472 | ₩271,953 | ₩274,349 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩277,107 | ₩281,243 | ₩277,000 | ₩277,682 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩278,686 | ₩281,685 | ₩278,271 | ₩279,824 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩277,134 | ₩280,159 | ₩277,107 | ₩278,566 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩277,669 | ₩281,042 | ₩277,334 | ₩281,002 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩285,072 | ₩286,531 | ₩278,352 | ₩278,512 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩283,747 | ₩285,366 | ₩280,199 | ₩284,590 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩275,099 | ₩282,542 | ₩273,733 | ₩281,364 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩278,673 | ₩280,962 | ₩273,666 | ₩274,336 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩282,073 | ₩284,858 | ₩280,721 | ₩281,176 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩277,723 | ₩278,834 | ₩275,755 | ₩278,325 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩269,409 | ₩274,965 | ₩268,954 | ₩273,358 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩268,379 | ₩270,146 | ₩264,550 | ₩269,972 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩269,396 | ₩272,167 | ₩268,753 | ₩268,847 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩272,274 | ₩272,649 | ₩268,111 | ₩268,325 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩275,500 | ₩276,759 | ₩272,261 | ₩272,676 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩275,848 | ₩278,593 | ₩274,403 | ₩275,233 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩277,120 | ₩279,142 | ₩275,072 | ₩277,174 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩277,709 | ₩281,016 | ₩277,669 | ₩279,690 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩283,291 | ₩283,372 | ₩277,602 | ₩278,566 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩285,152 | ₩286,906 | ₩282,997 | ₩284,068 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩289,409 | ₩293,050 | ₩287,615 | ₩287,776 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩278,271 | ₩288,445 | ₩278,271 | ₩287,174 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩282,555 | ₩282,622 | ₩277,468 | ₩278,874 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩274,697 | ₩279,744 | ₩273,492 | ₩279,356 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩268,258 | ₩272,756 | ₩267,749 | ₩272,649 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩266,585 | ₩273,546 | ₩265,581 | ₩270,922 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩267,214 | ₩267,589 | ₩262,930 | ₩264,697 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩273,559 | ₩273,693 | ₩266,116 | ₩267,763 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩266,317 | ₩270,373 | ₩265,380 | ₩269,811 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,949 | ₩271,752 | ₩267,134 | ₩267,321 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩276,464 | ₩276,464 | ₩272,689 | ₩272,930 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩275,594 | ₩278,285 | ₩274,684 | ₩276,504 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩282,528 | ₩283,399 | ₩276,250 | ₩276,518 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩278,285 | ₩281,203 | ₩277,763 | ₩280,079 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩278,445 | ₩279,423 | ₩274,603 | ₩278,860 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩280,119 | ₩280,574 | ₩277,000 | ₩278,646 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩280,146 | ₩282,287 | ₩275,674 | ₩275,915 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩284,255 | ₩285,942 | ₩280,293 | ₩280,842 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩276,009 | ₩286,611 | ₩276,009 | ₩286,531 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩274,416 | ₩277,147 | ₩273,439 | ₩274,818 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩278,606 | ₩279,383 | ₩274,376 | ₩274,831 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩278,445 | ₩280,038 | ₩277,843 | ₩279,048 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩279,503 | ₩279,637 | ₩276,384 | ₩277,990 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩283,720 | ₩285,915 | ₩280,038 | ₩280,668 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩282,582 | ₩283,988 | ₩280,868 | ₩282,287 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩285,139 | ₩286,611 | ₩279,503 | ₩283,439 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩288,178 | ₩288,178 | ₩282,756 | ₩285,781 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩290,494 | ₩290,534 | ₩284,644 | ₩287,361 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩290,895 | ₩292,073 | ₩289,356 | ₩290,494 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩291,310 | ₩293,693 | ₩287,067 | ₩289,838 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩296,852 | ₩298,606 | ₩293,479 | ₩295,018 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩298,204 | ₩298,298 | ₩294,202 | ₩295,661 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩295,848 | ₩301,190 | ₩295,340 | ₩298,780 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,984 | ₩296,156 | ₩291,979 | ₩295,380 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩296,210 | ₩297,468 | ₩291,792 | ₩293,198 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩290,668 | ₩300,467 | ₩288,941 | ₩296,759 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩290,909 | ₩293,117 | ₩288,847 | ₩288,927 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩288,673 | ₩292,943 | ₩288,633 | ₩290,855 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩289,342 | ₩289,784 | ₩282,154 | ₩288,552 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩289,061 | ₩292,823 | ₩287,977 | ₩288,178 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩294,925 | ₩296,451 | ₩290,065 | ₩290,132 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩299,034 | ₩299,730 | ₩292,970 | ₩293,573 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩297,468 | ₩300,949 | ₩295,862 | ₩298,552 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩299,931 | ₩301,792 | ₩297,174 | ₩297,174 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩301,337 | ₩303,626 | ₩300,253 | ₩300,895 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩301,136 | ₩301,578 | ₩298,539 | ₩300,038 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩304,362 | ₩304,630 | ₩299,476 | ₩300,239 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩300,507 | ₩306,825 | ₩298,954 | ₩302,247 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩298,593 | ₩301,203 | ₩296,879 | ₩299,583 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩306,317 | ₩306,317 | ₩294,523 | ₩299,235 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩307,348 | ₩309,730 | ₩305,326 | ₩308,084 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩309,034 | ₩311,457 | ₩307,709 | ₩309,302 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩308,472 | ₩310,293 | ₩305,433 | ₩310,132 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩309,382 | ₩310,841 | ₩308,311 | ₩309,998 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩307,963 | ₩312,475 | ₩304,536 | ₩310,935 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩307,896 | ₩309,851 | ₩305,125 | ₩308,392 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩301,498 | ₩306,986 | ₩301,257 | ₩306,558 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩298,445 | ₩300,935 | ₩296,036 | ₩300,654 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩295,500 | ₩296,906 | ₩292,207 | ₩296,638 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩296,665 | ₩300,119 | ₩294,376 | ₩295,500 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩294,068 | ₩297,977 | ₩293,224 | ₩296,103 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩297,187 | ₩297,187 | ₩292,394 | ₩293,840 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩292,528 | ₩300,681 | ₩291,498 | ₩296,692 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩293,573 | ₩293,573 | ₩280,427 | ₩290,279 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,971 | ₩302,247 | ₩295,634 | ₩296,103 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩295,808 | ₩300,601 | ₩295,273 | ₩298,753 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩301,551 | ₩304,228 | ₩293,519 | ₩295,674 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩298,191 | ₩305,340 | ₩297,200 | ₩302,502 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩300,105 | ₩302,127 | ₩298,325 | ₩298,619 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩294,510 | ₩300,199 | ₩293,546 | ₩299,971 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩292,796 | ₩296,705 | ₩292,381 | ₩294,429 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩294,376 | ₩297,682 | ₩291,832 | ₩292,796 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩286,290 | ₩294,269 | ₩284,818 | ₩292,100 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩285,514 | ₩289,717 | ₩284,777 | ₩286,411 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩288,312 | ₩289,945 | ₩285,514 | ₩288,793 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩287,816 | ₩288,191 | ₩283,024 | ₩287,937 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩290,226 | ₩293,412 | ₩285,728 | ₩287,482 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩289,891 | ₩293,091 | ₩288,325 | ₩291,297 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,953 | ₩293,439 | ₩290,065 | ₩290,748 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩292,207 | ₩294,510 | ₩290,909 | ₩293,278 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩289,115 | ₩292,073 | ₩288,646 | ₩291,310 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,973 | ₩289,516 | ₩286,451 | ₩288,820 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩282,823 | ₩286,973 | ₩281,672 | ₩286,866 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩280,614 | ₩283,064 | ₩278,633 | ₩281,953 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,945 | ₩282,810 | ₩279,945 | ₩282,408 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩280,654 | ₩282,502 | ₩280,654 | ₩282,180 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,905 | ₩283,144 | ₩279,610 | ₩282,435 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,926 | ₩283,064 | ₩278,312 | ₩280,654 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩284,670 | ₩285,514 | ₩281,926 | ₩282,261 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩283,747 | ₩286,143 | ₩283,425 | ₩284,095 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩279,610 | ₩283,988 | ₩279,610 | ₩283,613 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩283,465 | ₩284,014 | ₩279,383 | ₩279,891 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩284,456 | ₩287,107 | ₩279,998 | ₩282,368 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩280,052 | ₩285,982 | ₩278,807 | ₩284,925 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩281,859 | ₩282,194 | ₩280,105 | ₩281,391 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩287,401 | ₩287,495 | ₩283,211 | ₩283,706 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩286,478 | ₩288,204 | ₩285,393 | ₩287,401 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩286,464 | ₩288,325 | ₩286,263 | ₩287,174 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩285,139 | ₩286,759 | ₩284,831 | ₩285,634 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩286,076 | ₩288,030 | ₩285,313 | ₩285,407 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩285,018 | ₩286,303 | ₩284,657 | ₩285,219 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩283,733 | ₩286,237 | ₩282,716 | ₩285,032 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩284,550 | ₩285,902 | ₩283,345 | ₩285,326 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩287,040 | ₩288,030 | ₩285,018 | ₩285,755 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩285,540 | ₩289,824 | ₩284,831 | ₩287,455 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,981 | ₩290,119 | ₩286,237 | ₩286,491 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩285,554 | ₩289,316 | ₩285,045 | ₩288,258 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩284,443 | ₩286,170 | ₩282,769 | ₩286,009 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩280,079 | ₩284,938 | ₩279,610 | ₩282,702 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩279,543 | ₩280,721 | ₩277,080 | ₩277,856 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩284,108 | ₩285,005 | ₩279,918 | ₩280,213 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩288,847 | ₩289,356 | ₩282,850 | ₩283,051 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩286,718 | ₩290,748 | ₩286,143 | ₩289,864 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,966 | ₩294,282 | ₩285,286 | ₩287,977 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩285,139 | ₩288,378 | ₩283,800 | ₩288,312 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩287,428 | ₩287,629 | ₩284,644 | ₩284,697 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩291,029 | ₩291,029 | ₩286,357 | ₩286,571 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩289,021 | ₩291,444 | ₩289,021 | ₩290,574 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩291,163 | ₩293,278 | ₩290,413 | ₩290,989 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩289,289 | ₩291,979 | ₩287,923 | ₩290,614 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩292,381 | ₩292,381 | ₩287,214 | ₩288,030 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,930 | ₩294,536 | ₩289,784 | ₩293,171 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩290,025 | ₩293,211 | ₩289,543 | ₩292,408 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩286,317 | ₩291,591 | ₩285,929 | ₩291,123 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩282,087 | ₩287,200 | ₩280,561 | ₩286,424 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩280,400 | ₩282,287 | ₩279,168 | ₩280,868 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩278,405 | ₩281,913 | ₩275,915 | ₩280,855 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩274,496 | ₩278,298 | ₩274,309 | ₩275,795 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩276,598 | ₩278,579 | ₩273,680 | ₩274,630 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩273,184 | ₩277,334 | ₩273,184 | ₩277,281 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩272,354 | ₩274,001 | ₩269,637 | ₩273,251 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩274,443 | ₩276,357 | ₩272,716 | ₩275,219 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩275,781 | ₩278,566 | ₩272,288 | ₩273,399 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩278,138 | ₩279,396 | ₩276,210 | ₩276,344 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩278,151 | ₩278,271 | ₩273,867 | ₩278,097 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩277,522 | ₩277,522 | ₩272,167 | ₩274,804 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩280,293 | ₩282,582 | ₩275,808 | ₩278,767 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩281,002 | ₩284,751 | ₩280,788 | ₩281,016 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩288,419 | ₩289,851 | ₩280,895 | ₩281,792 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩291,899 | ₩296,598 | ₩287,816 | ₩291,471 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩298,338 | ₩299,155 | ₩294,523 | ₩295,902 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩299,744 | ₩300,721 | ₩297,066 | ₩298,646 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩299,423 | ₩300,601 | ₩294,469 | ₩298,673 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩297,066 | ₩301,685 | ₩295,085 | ₩298,900 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩294,483 | ₩296,357 | ₩293,184 | ₩295,768 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩294,202 | ₩295,594 | ₩291,832 | ₩294,684 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩292,475 | ₩295,152 | ₩291,953 | ₩294,269 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩294,898 | ₩295,072 | ₩291,417 | ₩292,140 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩299,436 | ₩301,042 | ₩294,443 | ₩295,888 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩298,927 | ₩302,809 | ₩298,231 | ₩300,507 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩297,575 | ₩301,819 | ₩297,575 | ₩298,579 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,986 | ₩302,970 | ₩295,554 | ₩301,417 | +1.49% | 165.5만 |
|---|