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 | ₩288,417 | ₩291,515 | ₩287,255 | ₩289,632 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,886 | ₩291,342 | ₩286,868 | ₩289,579 | -0.11% | 139만 |
| 2026.10.07 | ₩288,524 | ₩291,729 | ₩287,616 | ₩288,698 | +0.06% | 128.5만 |
| 2026.10.06 | ₩284,144 | ₩288,030 | ₩283,903 | ₩286,775 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,563 | ₩285,386 | ₩278,228 | ₩284,224 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,744 | ₩280,752 | ₩274,916 | ₩279,857 | +1.49% | 117.8만 |
| 2026.10.01 | ₩281,045 | ₩282,675 | ₩276,024 | ₩276,411 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,449 | ₩283,596 | ₩279,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,271 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩282,181 | ₩283,903 | ₩281,593 | ₩283,009 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩283,182 | ₩286,427 | ₩282,181 | ₩284,357 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩283,009 | ₩284,745 | ₩282,087 | ₩283,249 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,441 | ₩288,511 | ₩284,037 | ₩284,077 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩285,079 | ₩288,043 | ₩283,930 | ₩284,584 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩286,067 | ₩287,696 | ₩285,079 | ₩285,626 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,512 | ₩289,833 | ₩285,599 | ₩285,693 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩292,090 | ₩293,398 | ₩289,072 | ₩291,222 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,734 | ₩294,734 | ₩290,808 | ₩292,370 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩297,164 | ₩300,636 | ₩293,412 | ₩293,532 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,797 | ₩301,518 | ₩297,017 | ₩297,859 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩301,117 | ₩303,575 | ₩300,570 | ₩301,611 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩296,002 | ₩299,101 | ₩294,680 | ₩297,458 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩299,034 | ₩299,488 | ₩295,134 | ₩295,241 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,310 | ₩297,285 | ₩293,238 | ₩297,098 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,321 | ₩298,006 | ₩294,013 | ₩295,976 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,672 | ₩299,875 | ₩294,427 | ₩297,418 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,713 | ₩301,464 | ₩296,684 | ₩300,636 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,299 | ₩299,421 | ₩294,453 | ₩297,164 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩297,285 | ₩299,929 | ₩294,614 | ₩298,193 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩296,016 | ₩299,261 | ₩294,988 | ₩295,028 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩295,134 | ₩297,124 | ₩293,238 | ₩296,617 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,387 | ₩295,642 | ₩292,277 | ₩292,824 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,320 | ₩297,311 | ₩293,706 | ₩296,710 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩295,922 | ₩299,087 | ₩294,320 | ₩295,081 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,869 | ₩299,368 | ₩295,869 | ₩297,912 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,345 | ₩295,108 | ₩291,956 | ₩294,694 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩295,001 | ₩296,603 | ₩292,944 | ₩293,131 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,821 | ₩299,448 | ₩288,097 | ₩295,188 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩291,128 | ₩291,876 | ₩288,150 | ₩289,753 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,451 | ₩288,230 | ₩284,451 | ₩287,469 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩288,043 | ₩289,218 | ₩286,534 | ₩286,734 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,469 | ₩289,512 | ₩287,162 | ₩287,416 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,544 | ₩290,247 | ₩283,409 | ₩286,134 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,427 | ₩290,153 | ₩285,212 | ₩287,229 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,361 | ₩289,258 | ₩285,159 | ₩286,614 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,466 | ₩292,851 | ₩282,955 | ₩286,534 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,737 | ₩280,124 | ₩273,781 | ₩279,897 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,627 | ₩277,627 | ₩273,500 | ₩276,465 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,480 | ₩279,336 | ₩275,089 | ₩277,320 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,753 | ₩283,089 | ₩278,935 | ₩279,937 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,403 | ₩282,875 | ₩278,148 | ₩281,179 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩287,122 | ₩289,486 | ₩278,975 | ₩282,221 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,449 | ₩297,351 | ₩290,287 | ₩292,343 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,692 | ₩295,455 | ₩289,192 | ₩289,299 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩289,085 | ₩294,587 | ₩288,511 | ₩289,659 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,874 | ₩292,143 | ₩287,856 | ₩289,672 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,711 | ₩292,210 | ₩286,588 | ₩290,354 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,793 | ₩290,086 | ₩286,935 | ₩289,152 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,272 | ₩290,674 | ₩285,519 | ₩286,628 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,563 | ₩298,046 | ₩293,158 | ₩294,507 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩304,175 | ₩304,776 | ₩294,347 | ₩296,884 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,266 | ₩301,091 | ₩292,343 | ₩299,822 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩293,946 | ₩295,869 | ₩289,432 | ₩290,247 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,480 | ₩297,071 | ₩292,183 | ₩293,839 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,655 | ₩299,421 | ₩294,493 | ₩298,313 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,238 | ₩295,121 | ₩289,031 | ₩292,731 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,328 | ₩294,360 | ₩289,913 | ₩292,050 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,233 | ₩298,887 | ₩293,532 | ₩294,413 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,849 | ₩298,166 | ₩291,128 | ₩297,084 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩289,098 | ₩289,245 | ₩285,760 | ₩286,561 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,536 | ₩291,502 | ₩282,782 | ₩290,247 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,240 | ₩288,698 | ₩285,706 | ₩286,734 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,653 | ₩286,654 | ₩283,423 | ₩284,558 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,552 | ₩290,327 | ₩285,786 | ₩286,694 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩289,192 | ₩290,514 | ₩287,603 | ₩288,978 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩284,023 | ₩288,698 | ₩281,980 | ₩285,119 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,351 | ₩288,177 | ₩277,627 | ₩285,225 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,667 | ₩279,630 | ₩274,956 | ₩279,243 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,472 | ₩275,290 | ₩271,911 | ₩272,913 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,266 | ₩277,800 | ₩271,297 | ₩273,687 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,438 | ₩280,565 | ₩276,331 | ₩277,012 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩278,014 | ₩281,005 | ₩277,600 | ₩279,149 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,465 | ₩279,483 | ₩276,438 | ₩277,894 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩276,999 | ₩280,364 | ₩276,665 | ₩280,324 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,384 | ₩285,840 | ₩277,680 | ₩277,840 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩283,062 | ₩284,678 | ₩279,523 | ₩283,903 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,435 | ₩281,860 | ₩273,073 | ₩280,685 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩278,001 | ₩280,284 | ₩273,006 | ₩273,674 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,393 | ₩284,170 | ₩280,044 | ₩280,498 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩277,052 | ₩278,161 | ₩275,089 | ₩277,653 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,759 | ₩274,301 | ₩268,305 | ₩272,699 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,731 | ₩269,494 | ₩263,912 | ₩269,320 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,746 | ₩271,510 | ₩268,105 | ₩268,198 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,617 | ₩271,991 | ₩267,464 | ₩267,678 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,836 | ₩276,091 | ₩271,604 | ₩272,018 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩275,183 | ₩277,921 | ₩273,741 | ₩274,569 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,451 | ₩278,468 | ₩274,408 | ₩276,505 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩277,039 | ₩280,338 | ₩276,999 | ₩279,016 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,608 | ₩282,688 | ₩276,932 | ₩277,894 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,464 | ₩286,214 | ₩282,314 | ₩283,382 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,711 | ₩292,343 | ₩286,921 | ₩287,082 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,600 | ₩287,749 | ₩277,600 | ₩286,481 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,873 | ₩281,940 | ₩276,799 | ₩278,201 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩274,034 | ₩279,069 | ₩272,832 | ₩278,682 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,611 | ₩272,098 | ₩267,103 | ₩271,991 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩265,942 | ₩272,886 | ₩264,940 | ₩270,268 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,569 | ₩266,943 | ₩262,296 | ₩264,059 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,899 | ₩273,033 | ₩265,474 | ₩267,117 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,674 | ₩269,721 | ₩264,740 | ₩269,160 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,295 | ₩271,096 | ₩266,489 | ₩266,676 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,797 | ₩275,797 | ₩272,031 | ₩272,272 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩274,929 | ₩277,613 | ₩274,021 | ₩275,837 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,847 | ₩282,715 | ₩275,583 | ₩275,851 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,613 | ₩280,525 | ₩277,093 | ₩279,403 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,774 | ₩278,748 | ₩273,941 | ₩278,188 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,443 | ₩279,897 | ₩276,331 | ₩277,974 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,470 | ₩281,606 | ₩275,009 | ₩275,250 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,569 | ₩285,252 | ₩279,617 | ₩280,164 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,343 | ₩285,920 | ₩275,343 | ₩285,840 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,754 | ₩276,478 | ₩272,779 | ₩274,155 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩277,934 | ₩278,708 | ₩273,714 | ₩274,168 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,774 | ₩279,363 | ₩277,173 | ₩278,375 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,829 | ₩278,962 | ₩275,717 | ₩277,320 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩283,035 | ₩285,225 | ₩279,363 | ₩279,990 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,900 | ₩283,302 | ₩280,191 | ₩281,606 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,451 | ₩285,920 | ₩278,829 | ₩282,755 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,482 | ₩287,482 | ₩282,074 | ₩285,092 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,793 | ₩289,833 | ₩283,957 | ₩286,668 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩290,193 | ₩291,368 | ₩288,658 | ₩289,793 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,607 | ₩292,984 | ₩286,374 | ₩289,138 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩296,136 | ₩297,885 | ₩292,771 | ₩294,306 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,485 | ₩297,578 | ₩293,492 | ₩294,947 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩295,134 | ₩300,463 | ₩294,627 | ₩298,059 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,277 | ₩295,442 | ₩291,275 | ₩294,667 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,495 | ₩296,750 | ₩291,088 | ₩292,490 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩289,966 | ₩299,742 | ₩288,244 | ₩296,043 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩290,207 | ₩292,410 | ₩288,150 | ₩288,230 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩287,976 | ₩292,237 | ₩287,936 | ₩290,153 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,644 | ₩289,085 | ₩281,473 | ₩287,856 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,364 | ₩292,116 | ₩287,282 | ₩287,482 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩294,213 | ₩295,735 | ₩289,365 | ₩289,432 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,313 | ₩299,007 | ₩292,263 | ₩292,864 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,750 | ₩300,223 | ₩295,148 | ₩297,832 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩299,208 | ₩301,064 | ₩296,457 | ₩296,457 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,610 | ₩302,893 | ₩299,528 | ₩300,169 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,409 | ₩300,850 | ₩297,819 | ₩299,314 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,628 | ₩303,895 | ₩298,754 | ₩299,515 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,782 | ₩306,085 | ₩298,233 | ₩301,518 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,872 | ₩300,476 | ₩296,163 | ₩298,860 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,578 | ₩305,578 | ₩293,812 | ₩298,513 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,606 | ₩308,983 | ₩304,589 | ₩307,340 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩308,289 | ₩310,706 | ₩306,967 | ₩308,556 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,728 | ₩309,544 | ₩304,696 | ₩309,384 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,636 | ₩310,091 | ₩307,567 | ₩309,250 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩307,220 | ₩311,721 | ₩303,802 | ₩310,185 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩307,154 | ₩309,103 | ₩304,389 | ₩307,648 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,770 | ₩306,245 | ₩300,530 | ₩305,818 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,725 | ₩300,209 | ₩295,321 | ₩299,929 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,787 | ₩296,189 | ₩291,502 | ₩295,922 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩295,949 | ₩299,395 | ₩293,665 | ₩294,787 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,358 | ₩297,258 | ₩292,517 | ₩295,388 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,470 | ₩296,470 | ₩291,689 | ₩293,131 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,823 | ₩299,955 | ₩290,794 | ₩295,976 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,864 | ₩292,864 | ₩279,750 | ₩289,579 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,248 | ₩301,518 | ₩294,921 | ₩295,388 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩295,094 | ₩299,875 | ₩294,560 | ₩298,032 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,823 | ₩303,494 | ₩292,811 | ₩294,961 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,471 | ₩304,603 | ₩296,483 | ₩301,772 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,381 | ₩301,398 | ₩297,605 | ₩297,899 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,799 | ₩299,475 | ₩292,837 | ₩299,248 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩292,090 | ₩295,989 | ₩291,676 | ₩293,719 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,665 | ₩296,964 | ₩291,128 | ₩292,090 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,599 | ₩293,559 | ₩284,130 | ₩291,395 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,825 | ₩289,018 | ₩284,090 | ₩285,720 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,616 | ₩289,245 | ₩284,825 | ₩288,097 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩287,122 | ₩287,496 | ₩282,341 | ₩287,242 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,526 | ₩292,704 | ₩285,038 | ₩286,788 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩289,192 | ₩292,383 | ₩287,629 | ₩290,594 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,248 | ₩292,731 | ₩289,365 | ₩290,046 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,502 | ₩293,799 | ₩290,207 | ₩292,570 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,417 | ₩291,368 | ₩287,950 | ₩290,607 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,280 | ₩288,818 | ₩285,760 | ₩288,123 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩282,141 | ₩286,280 | ₩280,992 | ₩286,174 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩279,937 | ₩282,381 | ₩277,961 | ₩281,272 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,269 | ₩282,127 | ₩279,269 | ₩281,727 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩279,977 | ₩281,820 | ₩279,977 | ₩281,499 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,229 | ₩282,461 | ₩278,935 | ₩281,753 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,246 | ₩282,381 | ₩277,640 | ₩279,977 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩283,983 | ₩284,825 | ₩281,246 | ₩281,580 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩283,062 | ₩285,452 | ₩282,741 | ₩283,409 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩278,935 | ₩283,302 | ₩278,935 | ₩282,928 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,782 | ₩283,329 | ₩278,708 | ₩279,216 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,770 | ₩286,414 | ₩279,323 | ₩281,686 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,376 | ₩285,292 | ₩278,134 | ₩284,237 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩281,179 | ₩281,513 | ₩279,430 | ₩280,712 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,708 | ₩286,801 | ₩282,528 | ₩283,022 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,786 | ₩287,509 | ₩284,705 | ₩286,708 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,773 | ₩287,629 | ₩285,573 | ₩286,481 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,451 | ₩286,067 | ₩284,144 | ₩284,945 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,386 | ₩287,335 | ₩284,624 | ₩284,718 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,331 | ₩285,613 | ₩283,970 | ₩284,531 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩283,049 | ₩285,546 | ₩282,034 | ₩284,344 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,863 | ₩285,212 | ₩282,661 | ₩284,638 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,347 | ₩287,335 | ₩284,331 | ₩285,065 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,851 | ₩289,125 | ₩284,144 | ₩286,761 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,284 | ₩289,419 | ₩285,546 | ₩285,800 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,865 | ₩288,617 | ₩284,357 | ₩287,562 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,756 | ₩285,479 | ₩282,087 | ₩285,319 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,403 | ₩284,251 | ₩278,935 | ₩282,020 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,869 | ₩280,044 | ₩276,411 | ₩277,186 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,423 | ₩284,317 | ₩279,243 | ₩279,536 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩288,150 | ₩288,658 | ₩282,167 | ₩282,368 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩286,027 | ₩290,046 | ₩285,452 | ₩289,165 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,262 | ₩293,572 | ₩284,598 | ₩287,282 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,451 | ₩287,683 | ₩283,115 | ₩287,616 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,734 | ₩286,935 | ₩283,957 | ₩284,010 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,327 | ₩290,327 | ₩285,666 | ₩285,880 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,324 | ₩290,741 | ₩288,324 | ₩289,873 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,460 | ₩292,570 | ₩289,713 | ₩290,287 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,591 | ₩291,275 | ₩287,229 | ₩289,913 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,676 | ₩291,676 | ₩286,521 | ₩287,335 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,223 | ₩293,826 | ₩289,085 | ₩292,464 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,325 | ₩292,504 | ₩288,844 | ₩291,702 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,626 | ₩290,888 | ₩285,239 | ₩290,420 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,406 | ₩286,507 | ₩279,884 | ₩285,733 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,723 | ₩281,606 | ₩278,495 | ₩280,191 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,734 | ₩281,232 | ₩275,250 | ₩280,177 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,834 | ₩277,627 | ₩273,647 | ₩275,129 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩275,931 | ₩277,907 | ₩273,019 | ₩273,968 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,525 | ₩276,665 | ₩272,525 | ₩276,612 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,697 | ₩273,340 | ₩268,986 | ₩272,592 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,781 | ₩275,690 | ₩272,058 | ₩274,555 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩275,116 | ₩277,894 | ₩271,631 | ₩272,739 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,466 | ₩278,722 | ₩275,543 | ₩275,677 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,480 | ₩277,600 | ₩273,206 | ₩277,426 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,852 | ₩276,852 | ₩271,510 | ₩274,141 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,617 | ₩281,900 | ₩275,143 | ₩278,094 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,324 | ₩284,064 | ₩280,111 | ₩280,338 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,723 | ₩289,152 | ₩280,217 | ₩281,112 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩291,195 | ₩295,882 | ₩287,122 | ₩290,768 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,618 | ₩298,433 | ₩293,812 | ₩295,188 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩299,021 | ₩299,995 | ₩296,350 | ₩297,926 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,700 | ₩299,875 | ₩293,759 | ₩297,952 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,350 | ₩300,957 | ₩294,373 | ₩298,179 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,772 | ₩295,642 | ₩292,477 | ₩295,054 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,492 | ₩294,881 | ₩291,128 | ₩293,973 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,769 | ₩294,440 | ₩291,248 | ₩293,559 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩294,186 | ₩294,360 | ₩290,714 | ₩291,435 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,713 | ₩300,316 | ₩293,732 | ₩295,175 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩298,206 | ₩302,079 | ₩297,512 | ₩299,782 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,857 | ₩301,091 | ₩296,857 | ₩297,859 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,270 | ₩302,239 | ₩294,841 | ₩300,690 | +1.49% | 165.5만 |
|---|