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 | ₩288,231 | ₩291,328 | ₩287,070 | ₩289,446 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,699 | ₩291,154 | ₩286,683 | ₩289,392 | -0.11% | 139만 |
| 2026.10.07 | ₩288,338 | ₩291,541 | ₩287,431 | ₩288,512 | +0.06% | 128.5만 |
| 2026.10.06 | ₩283,961 | ₩287,844 | ₩283,720 | ₩286,590 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,383 | ₩285,202 | ₩278,048 | ₩284,041 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,566 | ₩280,571 | ₩274,739 | ₩279,677 | +1.49% | 117.8만 |
| 2026.10.01 | ₩280,864 | ₩282,493 | ₩275,846 | ₩276,233 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,267 | ₩283,414 | ₩279,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,090 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩281,999 | ₩283,720 | ₩281,412 | ₩282,826 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩283,000 | ₩286,243 | ₩281,999 | ₩284,174 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩282,826 | ₩284,561 | ₩281,905 | ₩283,067 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,256 | ₩288,325 | ₩283,854 | ₩283,894 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩284,895 | ₩287,858 | ₩283,747 | ₩284,401 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩285,883 | ₩287,511 | ₩284,895 | ₩285,442 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,326 | ₩289,646 | ₩285,415 | ₩285,509 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩291,902 | ₩293,209 | ₩288,885 | ₩291,034 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,544 | ₩294,544 | ₩290,620 | ₩292,182 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩296,973 | ₩300,443 | ₩293,223 | ₩293,343 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,603 | ₩301,324 | ₩296,826 | ₩297,667 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩300,923 | ₩303,379 | ₩300,376 | ₩301,417 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩295,812 | ₩298,908 | ₩294,491 | ₩297,267 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩298,841 | ₩299,295 | ₩294,944 | ₩295,051 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,119 | ₩297,093 | ₩293,049 | ₩296,906 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,131 | ₩297,814 | ₩293,823 | ₩295,785 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,480 | ₩299,682 | ₩294,237 | ₩297,227 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,521 | ₩301,270 | ₩296,493 | ₩300,443 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,107 | ₩299,228 | ₩294,264 | ₩296,973 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩297,093 | ₩299,736 | ₩294,424 | ₩298,001 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩295,825 | ₩299,068 | ₩294,798 | ₩294,838 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩294,944 | ₩296,933 | ₩293,049 | ₩296,426 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,197 | ₩295,452 | ₩292,088 | ₩292,636 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,130 | ₩297,120 | ₩293,516 | ₩296,519 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩295,732 | ₩298,895 | ₩294,130 | ₩294,891 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,678 | ₩299,175 | ₩295,678 | ₩297,720 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,156 | ₩294,918 | ₩291,768 | ₩294,504 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩294,811 | ₩296,412 | ₩292,756 | ₩292,943 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,634 | ₩299,255 | ₩287,911 | ₩294,998 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩290,941 | ₩291,688 | ₩287,964 | ₩289,566 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,268 | ₩288,045 | ₩284,268 | ₩287,284 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩287,858 | ₩289,032 | ₩286,350 | ₩286,550 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,284 | ₩289,326 | ₩286,977 | ₩287,230 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,361 | ₩290,060 | ₩283,227 | ₩285,949 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,243 | ₩289,966 | ₩285,028 | ₩287,044 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,176 | ₩289,072 | ₩284,975 | ₩286,430 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,282 | ₩292,662 | ₩282,773 | ₩286,350 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,557 | ₩279,944 | ₩273,604 | ₩279,717 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,448 | ₩277,448 | ₩273,324 | ₩276,287 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,301 | ₩279,156 | ₩274,912 | ₩277,141 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,572 | ₩282,906 | ₩278,756 | ₩279,757 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,223 | ₩282,693 | ₩277,968 | ₩280,998 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩286,937 | ₩289,299 | ₩278,796 | ₩282,039 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,261 | ₩297,160 | ₩290,100 | ₩292,155 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,503 | ₩295,265 | ₩289,005 | ₩289,112 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩288,899 | ₩294,397 | ₩288,325 | ₩289,473 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,687 | ₩291,955 | ₩287,671 | ₩289,486 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,525 | ₩292,022 | ₩286,403 | ₩290,167 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,606 | ₩289,900 | ₩286,750 | ₩288,965 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,086 | ₩290,487 | ₩285,335 | ₩286,443 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,372 | ₩297,854 | ₩292,969 | ₩294,317 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩303,980 | ₩304,580 | ₩294,157 | ₩296,693 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,077 | ₩300,897 | ₩292,155 | ₩299,629 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩293,757 | ₩295,678 | ₩289,246 | ₩290,060 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,290 | ₩296,880 | ₩291,995 | ₩293,650 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,465 | ₩299,228 | ₩294,304 | ₩298,121 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,049 | ₩294,931 | ₩288,845 | ₩292,542 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,141 | ₩294,170 | ₩289,726 | ₩291,861 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,041 | ₩298,695 | ₩293,343 | ₩294,224 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,661 | ₩297,974 | ₩290,941 | ₩296,893 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩288,912 | ₩289,059 | ₩285,576 | ₩286,376 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,351 | ₩291,314 | ₩282,599 | ₩290,060 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,056 | ₩288,512 | ₩285,522 | ₩286,550 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,469 | ₩286,470 | ₩283,240 | ₩284,374 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,366 | ₩290,140 | ₩285,602 | ₩286,510 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩289,005 | ₩290,327 | ₩287,417 | ₩288,792 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩283,841 | ₩288,512 | ₩281,799 | ₩284,935 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,170 | ₩287,991 | ₩277,448 | ₩285,042 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,488 | ₩279,450 | ₩274,779 | ₩279,063 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,296 | ₩275,112 | ₩271,736 | ₩272,737 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,088 | ₩277,621 | ₩271,122 | ₩273,511 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,260 | ₩280,384 | ₩276,153 | ₩276,834 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩277,835 | ₩280,824 | ₩277,421 | ₩278,969 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,287 | ₩279,303 | ₩276,260 | ₩277,715 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩276,821 | ₩280,184 | ₩276,487 | ₩280,144 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,201 | ₩285,656 | ₩277,501 | ₩277,661 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩282,880 | ₩284,495 | ₩279,343 | ₩283,720 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,258 | ₩281,679 | ₩272,897 | ₩280,504 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩277,822 | ₩280,104 | ₩272,830 | ₩273,498 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,211 | ₩283,987 | ₩279,864 | ₩280,317 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩276,874 | ₩277,982 | ₩274,912 | ₩277,475 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,586 | ₩274,125 | ₩268,132 | ₩272,523 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,559 | ₩269,320 | ₩263,742 | ₩269,147 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,573 | ₩271,335 | ₩267,932 | ₩268,026 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,442 | ₩271,816 | ₩267,292 | ₩267,505 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,659 | ₩275,913 | ₩271,429 | ₩271,843 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩275,006 | ₩277,742 | ₩273,564 | ₩274,392 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,273 | ₩278,289 | ₩274,232 | ₩276,327 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩276,861 | ₩280,157 | ₩276,821 | ₩278,836 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,426 | ₩282,506 | ₩276,754 | ₩277,715 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,281 | ₩286,029 | ₩282,132 | ₩283,200 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,525 | ₩292,155 | ₩286,737 | ₩286,897 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,421 | ₩287,564 | ₩277,421 | ₩286,296 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,692 | ₩281,759 | ₩276,620 | ₩278,022 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩273,858 | ₩278,889 | ₩272,657 | ₩278,502 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,438 | ₩271,923 | ₩266,931 | ₩271,816 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩265,770 | ₩272,710 | ₩264,769 | ₩270,094 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,398 | ₩266,771 | ₩262,127 | ₩263,888 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,723 | ₩272,857 | ₩265,303 | ₩266,945 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,503 | ₩269,547 | ₩264,569 | ₩268,987 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,121 | ₩270,922 | ₩266,317 | ₩266,504 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,620 | ₩275,620 | ₩271,856 | ₩272,096 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩274,752 | ₩277,435 | ₩273,845 | ₩275,660 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,665 | ₩282,533 | ₩275,406 | ₩275,673 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,435 | ₩280,344 | ₩276,914 | ₩279,223 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,595 | ₩278,569 | ₩273,764 | ₩278,008 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,263 | ₩279,717 | ₩276,153 | ₩277,795 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,290 | ₩281,425 | ₩274,832 | ₩275,072 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,387 | ₩285,068 | ₩279,436 | ₩279,984 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,166 | ₩285,736 | ₩275,166 | ₩285,656 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,578 | ₩276,300 | ₩272,603 | ₩273,978 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩277,755 | ₩278,529 | ₩273,538 | ₩273,991 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,595 | ₩279,183 | ₩276,994 | ₩278,195 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,649 | ₩278,783 | ₩275,539 | ₩277,141 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩282,853 | ₩285,042 | ₩279,183 | ₩279,810 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,719 | ₩283,120 | ₩280,010 | ₩281,425 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,268 | ₩285,736 | ₩278,649 | ₩282,573 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,297 | ₩287,297 | ₩281,892 | ₩284,908 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,606 | ₩289,646 | ₩283,774 | ₩286,483 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩290,006 | ₩291,181 | ₩288,472 | ₩289,606 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,420 | ₩292,796 | ₩286,189 | ₩288,952 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩295,945 | ₩297,694 | ₩292,582 | ₩294,117 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,293 | ₩297,387 | ₩293,303 | ₩294,758 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩294,944 | ₩300,269 | ₩294,437 | ₩297,867 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,088 | ₩295,251 | ₩291,087 | ₩294,477 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,305 | ₩296,559 | ₩290,901 | ₩292,302 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩289,780 | ₩299,549 | ₩288,058 | ₩295,852 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩290,020 | ₩292,222 | ₩287,964 | ₩288,045 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩287,791 | ₩292,048 | ₩287,751 | ₩289,966 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,458 | ₩288,899 | ₩281,292 | ₩287,671 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,178 | ₩291,928 | ₩287,097 | ₩287,297 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩294,024 | ₩295,545 | ₩289,179 | ₩289,246 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,121 | ₩298,815 | ₩292,075 | ₩292,676 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,559 | ₩300,029 | ₩294,958 | ₩297,640 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩299,015 | ₩300,870 | ₩296,266 | ₩296,266 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,416 | ₩302,698 | ₩299,335 | ₩299,976 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,216 | ₩300,656 | ₩297,627 | ₩299,122 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,432 | ₩303,699 | ₩298,561 | ₩299,322 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,589 | ₩305,888 | ₩298,041 | ₩301,324 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,680 | ₩300,283 | ₩295,972 | ₩298,668 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,381 | ₩305,381 | ₩293,623 | ₩298,321 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,409 | ₩308,784 | ₩304,393 | ₩307,143 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩308,090 | ₩310,506 | ₩306,769 | ₩308,357 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,530 | ₩309,345 | ₩304,500 | ₩309,184 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,437 | ₩309,892 | ₩307,369 | ₩309,051 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩307,022 | ₩311,520 | ₩303,606 | ₩309,985 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩306,956 | ₩308,904 | ₩304,193 | ₩307,449 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,576 | ₩306,048 | ₩300,336 | ₩305,621 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,533 | ₩300,016 | ₩295,131 | ₩299,736 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,597 | ₩295,999 | ₩291,314 | ₩295,732 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩295,758 | ₩299,202 | ₩293,476 | ₩294,597 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,169 | ₩297,066 | ₩292,329 | ₩295,198 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,279 | ₩296,279 | ₩291,501 | ₩292,943 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,635 | ₩299,762 | ₩290,607 | ₩295,785 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,676 | ₩292,676 | ₩279,570 | ₩289,392 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,055 | ₩301,324 | ₩294,731 | ₩295,198 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩294,904 | ₩299,682 | ₩294,371 | ₩297,840 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,630 | ₩303,299 | ₩292,622 | ₩294,771 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,280 | ₩304,407 | ₩296,292 | ₩301,577 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,188 | ₩301,204 | ₩297,413 | ₩297,707 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,610 | ₩299,282 | ₩292,649 | ₩299,055 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩291,902 | ₩295,799 | ₩291,488 | ₩293,530 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,476 | ₩296,773 | ₩290,941 | ₩291,902 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,415 | ₩293,370 | ₩283,947 | ₩291,208 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,641 | ₩288,832 | ₩283,907 | ₩285,536 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,431 | ₩289,059 | ₩284,641 | ₩287,911 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩286,937 | ₩287,311 | ₩282,159 | ₩287,057 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,339 | ₩292,515 | ₩284,855 | ₩286,603 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩289,005 | ₩292,195 | ₩287,444 | ₩290,407 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,061 | ₩292,542 | ₩289,179 | ₩289,860 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,314 | ₩293,610 | ₩290,020 | ₩292,382 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,231 | ₩291,181 | ₩287,764 | ₩290,420 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,096 | ₩288,632 | ₩285,576 | ₩287,938 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩281,959 | ₩286,096 | ₩280,811 | ₩285,989 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩279,757 | ₩282,199 | ₩277,782 | ₩281,091 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,089 | ₩281,945 | ₩279,089 | ₩281,545 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩279,797 | ₩281,639 | ₩279,797 | ₩281,318 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,049 | ₩282,279 | ₩278,756 | ₩281,572 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,065 | ₩282,199 | ₩277,461 | ₩279,797 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩283,801 | ₩284,641 | ₩281,065 | ₩281,398 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩282,880 | ₩285,269 | ₩282,559 | ₩283,227 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩278,756 | ₩283,120 | ₩278,756 | ₩282,746 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,599 | ₩283,147 | ₩278,529 | ₩279,036 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,587 | ₩286,230 | ₩279,143 | ₩281,505 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,196 | ₩285,108 | ₩277,955 | ₩284,054 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩280,998 | ₩281,332 | ₩279,250 | ₩280,531 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,523 | ₩286,617 | ₩282,346 | ₩282,840 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,602 | ₩287,324 | ₩284,521 | ₩286,523 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,589 | ₩287,444 | ₩285,389 | ₩286,296 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,268 | ₩285,883 | ₩283,961 | ₩284,761 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,202 | ₩287,150 | ₩284,441 | ₩284,535 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,148 | ₩285,429 | ₩283,787 | ₩284,348 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩282,866 | ₩285,362 | ₩281,852 | ₩284,161 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,680 | ₩285,028 | ₩282,479 | ₩284,455 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,163 | ₩287,150 | ₩284,148 | ₩284,882 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,668 | ₩288,939 | ₩283,961 | ₩286,577 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,098 | ₩289,232 | ₩285,362 | ₩285,616 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,681 | ₩288,432 | ₩284,174 | ₩287,377 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,574 | ₩285,295 | ₩281,905 | ₩285,135 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,223 | ₩284,067 | ₩278,756 | ₩281,839 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,689 | ₩279,864 | ₩276,233 | ₩277,007 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,240 | ₩284,134 | ₩279,063 | ₩279,356 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩287,964 | ₩288,472 | ₩281,986 | ₩282,186 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩285,842 | ₩289,860 | ₩285,269 | ₩288,979 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,074 | ₩293,383 | ₩284,414 | ₩287,097 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,268 | ₩287,497 | ₩282,933 | ₩287,431 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,550 | ₩286,750 | ₩283,774 | ₩283,827 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,140 | ₩290,140 | ₩285,482 | ₩285,696 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,138 | ₩290,554 | ₩288,138 | ₩289,686 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,273 | ₩292,382 | ₩289,526 | ₩290,100 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,405 | ₩291,087 | ₩287,044 | ₩289,726 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,488 | ₩291,488 | ₩286,336 | ₩287,150 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,035 | ₩293,636 | ₩288,899 | ₩292,275 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,139 | ₩292,315 | ₩288,658 | ₩291,514 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,442 | ₩290,700 | ₩285,055 | ₩290,233 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,225 | ₩286,323 | ₩279,703 | ₩285,549 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,543 | ₩281,425 | ₩278,315 | ₩280,010 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,555 | ₩281,051 | ₩275,072 | ₩279,997 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,658 | ₩277,448 | ₩273,471 | ₩274,952 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩275,753 | ₩277,728 | ₩272,844 | ₩273,791 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,350 | ₩276,487 | ₩272,350 | ₩276,434 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,522 | ₩273,164 | ₩268,813 | ₩272,417 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,604 | ₩275,513 | ₩271,883 | ₩274,378 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩274,939 | ₩277,715 | ₩271,456 | ₩272,563 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,288 | ₩278,542 | ₩275,366 | ₩275,499 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,301 | ₩277,421 | ₩273,030 | ₩277,248 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,674 | ₩276,674 | ₩271,335 | ₩273,965 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,436 | ₩281,719 | ₩274,966 | ₩277,915 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,144 | ₩283,881 | ₩279,930 | ₩280,157 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,537 | ₩288,965 | ₩280,037 | ₩280,931 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩291,007 | ₩295,692 | ₩286,937 | ₩290,580 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,427 | ₩298,241 | ₩293,623 | ₩294,998 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩298,828 | ₩299,802 | ₩296,159 | ₩297,734 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,508 | ₩299,682 | ₩293,570 | ₩297,760 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,159 | ₩300,763 | ₩294,184 | ₩297,987 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,583 | ₩295,452 | ₩292,289 | ₩294,864 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,303 | ₩294,691 | ₩290,941 | ₩293,783 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,581 | ₩294,250 | ₩291,061 | ₩293,370 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩293,997 | ₩294,170 | ₩290,527 | ₩291,248 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,521 | ₩300,123 | ₩293,543 | ₩294,984 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩298,014 | ₩301,884 | ₩297,320 | ₩299,589 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,666 | ₩300,897 | ₩296,666 | ₩297,667 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,079 | ₩302,044 | ₩294,651 | ₩300,496 | +1.49% | 165.5만 |
|---|