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 | ₩288,445 | ₩291,544 | ₩287,283 | ₩289,661 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,914 | ₩291,370 | ₩286,896 | ₩289,607 | -0.11% | 139만 |
| 2026.10.07 | ₩288,552 | ₩291,757 | ₩287,644 | ₩288,726 | +0.06% | 128.5만 |
| 2026.10.06 | ₩284,171 | ₩288,058 | ₩283,931 | ₩286,802 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,590 | ₩285,413 | ₩278,255 | ₩284,251 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,771 | ₩280,779 | ₩274,942 | ₩279,884 | +1.49% | 117.8만 |
| 2026.10.01 | ₩281,073 | ₩282,702 | ₩276,051 | ₩276,438 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,477 | ₩283,624 | ₩279,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,298 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩282,208 | ₩283,931 | ₩281,620 | ₩283,036 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩283,210 | ₩286,455 | ₩282,208 | ₩284,385 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩283,036 | ₩284,772 | ₩282,115 | ₩283,277 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,469 | ₩288,539 | ₩284,065 | ₩284,105 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩285,106 | ₩288,071 | ₩283,958 | ₩284,612 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩286,095 | ₩287,724 | ₩285,106 | ₩285,654 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,540 | ₩289,861 | ₩285,627 | ₩285,721 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩292,118 | ₩293,427 | ₩289,100 | ₩291,250 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,763 | ₩294,763 | ₩290,836 | ₩292,399 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩297,193 | ₩300,666 | ₩293,440 | ₩293,560 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,826 | ₩301,547 | ₩297,046 | ₩297,888 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩301,147 | ₩303,604 | ₩300,599 | ₩301,641 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩296,031 | ₩299,130 | ₩294,709 | ₩297,487 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩299,063 | ₩299,517 | ₩295,163 | ₩295,270 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,338 | ₩297,313 | ₩293,267 | ₩297,126 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,350 | ₩298,035 | ₩294,041 | ₩296,005 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,701 | ₩299,904 | ₩294,455 | ₩297,447 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,743 | ₩301,494 | ₩296,712 | ₩300,666 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,328 | ₩299,450 | ₩294,482 | ₩297,193 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩297,313 | ₩299,958 | ₩294,642 | ₩298,222 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩296,045 | ₩299,290 | ₩295,016 | ₩295,056 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩295,163 | ₩297,153 | ₩293,267 | ₩296,646 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,415 | ₩295,671 | ₩292,305 | ₩292,853 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,348 | ₩297,340 | ₩293,734 | ₩296,739 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩295,951 | ₩299,117 | ₩294,348 | ₩295,110 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,898 | ₩299,397 | ₩295,898 | ₩297,941 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,374 | ₩295,136 | ₩291,984 | ₩294,722 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩295,030 | ₩296,632 | ₩292,973 | ₩293,160 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,849 | ₩299,477 | ₩288,125 | ₩295,217 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩291,156 | ₩291,904 | ₩288,178 | ₩289,781 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,479 | ₩288,258 | ₩284,479 | ₩287,497 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩288,071 | ₩289,247 | ₩286,562 | ₩286,762 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,497 | ₩289,540 | ₩287,190 | ₩287,444 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,572 | ₩290,275 | ₩283,437 | ₩286,161 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,455 | ₩290,181 | ₩285,240 | ₩287,257 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,388 | ₩289,287 | ₩285,186 | ₩286,642 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,494 | ₩292,879 | ₩282,983 | ₩286,562 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,764 | ₩280,151 | ₩273,807 | ₩279,924 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,654 | ₩277,654 | ₩273,527 | ₩276,492 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,507 | ₩279,363 | ₩275,116 | ₩277,347 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,781 | ₩283,116 | ₩278,963 | ₩279,964 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,430 | ₩282,903 | ₩278,175 | ₩281,206 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩287,150 | ₩289,514 | ₩279,003 | ₩282,248 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,477 | ₩297,380 | ₩290,315 | ₩292,372 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,721 | ₩295,484 | ₩289,220 | ₩289,327 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩289,113 | ₩294,616 | ₩288,539 | ₩289,687 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,903 | ₩292,171 | ₩287,884 | ₩289,701 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,739 | ₩292,238 | ₩286,615 | ₩290,382 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,821 | ₩290,115 | ₩286,963 | ₩289,180 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,300 | ₩290,702 | ₩285,547 | ₩286,656 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,592 | ₩298,075 | ₩293,187 | ₩294,535 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩304,205 | ₩304,806 | ₩294,375 | ₩296,913 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,295 | ₩301,120 | ₩292,372 | ₩299,851 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩293,975 | ₩295,898 | ₩289,460 | ₩290,275 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,509 | ₩297,100 | ₩292,212 | ₩293,868 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,684 | ₩299,450 | ₩294,522 | ₩298,342 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,267 | ₩295,150 | ₩289,060 | ₩292,759 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,357 | ₩294,389 | ₩289,941 | ₩292,078 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,262 | ₩298,916 | ₩293,560 | ₩294,442 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,878 | ₩298,195 | ₩291,156 | ₩297,113 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩289,126 | ₩289,273 | ₩285,787 | ₩286,589 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,564 | ₩291,530 | ₩282,809 | ₩290,275 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,268 | ₩288,726 | ₩285,734 | ₩286,762 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,681 | ₩286,682 | ₩283,450 | ₩284,585 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,580 | ₩290,355 | ₩285,814 | ₩286,722 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩289,220 | ₩290,542 | ₩287,631 | ₩289,006 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩284,051 | ₩288,726 | ₩282,008 | ₩285,146 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,378 | ₩288,205 | ₩277,654 | ₩285,253 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,694 | ₩279,657 | ₩274,983 | ₩279,270 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,498 | ₩275,316 | ₩271,937 | ₩272,939 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,293 | ₩277,827 | ₩271,323 | ₩273,714 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,465 | ₩280,592 | ₩276,358 | ₩277,039 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩278,041 | ₩281,033 | ₩277,627 | ₩279,176 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,492 | ₩279,510 | ₩276,465 | ₩277,921 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩277,026 | ₩280,392 | ₩276,692 | ₩280,352 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,412 | ₩285,868 | ₩277,707 | ₩277,867 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩283,090 | ₩284,706 | ₩279,550 | ₩283,931 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,462 | ₩281,888 | ₩273,099 | ₩280,712 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩278,028 | ₩280,312 | ₩273,033 | ₩273,700 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,420 | ₩284,198 | ₩280,071 | ₩280,525 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩277,079 | ₩278,188 | ₩275,116 | ₩277,680 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,785 | ₩274,328 | ₩268,331 | ₩272,725 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,757 | ₩269,520 | ₩263,937 | ₩269,346 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,772 | ₩271,537 | ₩268,131 | ₩268,225 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,644 | ₩272,018 | ₩267,490 | ₩267,704 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,862 | ₩276,118 | ₩271,630 | ₩272,044 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩275,210 | ₩277,948 | ₩273,767 | ₩274,595 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,478 | ₩278,495 | ₩274,435 | ₩276,532 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩277,066 | ₩280,365 | ₩277,026 | ₩279,043 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,635 | ₩282,716 | ₩276,959 | ₩277,921 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,492 | ₩286,242 | ₩282,342 | ₩283,410 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,739 | ₩292,372 | ₩286,949 | ₩287,110 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,627 | ₩287,777 | ₩277,627 | ₩286,509 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,901 | ₩281,968 | ₩276,826 | ₩278,228 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩274,061 | ₩279,096 | ₩272,859 | ₩278,709 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,637 | ₩272,124 | ₩267,129 | ₩272,018 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩265,967 | ₩272,912 | ₩264,966 | ₩270,295 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,595 | ₩266,969 | ₩262,321 | ₩264,084 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,926 | ₩273,059 | ₩265,500 | ₩267,143 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,700 | ₩269,747 | ₩264,765 | ₩269,186 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,321 | ₩271,123 | ₩266,515 | ₩266,702 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,824 | ₩275,824 | ₩272,058 | ₩272,298 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩274,956 | ₩277,640 | ₩274,048 | ₩275,864 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,874 | ₩282,742 | ₩275,610 | ₩275,877 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,640 | ₩280,552 | ₩277,120 | ₩279,430 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,801 | ₩278,776 | ₩273,968 | ₩278,215 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,470 | ₩279,924 | ₩276,358 | ₩278,001 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,497 | ₩281,634 | ₩275,036 | ₩275,276 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,597 | ₩285,280 | ₩279,644 | ₩280,191 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,370 | ₩285,948 | ₩275,370 | ₩285,868 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,781 | ₩276,505 | ₩272,806 | ₩274,181 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩277,961 | ₩278,736 | ₩273,740 | ₩274,195 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,801 | ₩279,390 | ₩277,200 | ₩278,402 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,856 | ₩278,989 | ₩275,744 | ₩277,347 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩283,063 | ₩285,253 | ₩279,390 | ₩280,018 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,928 | ₩283,330 | ₩280,218 | ₩281,634 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,479 | ₩285,948 | ₩278,856 | ₩282,782 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,510 | ₩287,510 | ₩282,101 | ₩285,120 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,821 | ₩289,861 | ₩283,984 | ₩286,696 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩290,222 | ₩291,397 | ₩288,686 | ₩289,821 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,636 | ₩293,013 | ₩286,402 | ₩289,166 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩296,165 | ₩297,914 | ₩292,799 | ₩294,335 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,514 | ₩297,607 | ₩293,520 | ₩294,976 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩295,163 | ₩300,492 | ₩294,656 | ₩298,088 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,305 | ₩295,470 | ₩291,303 | ₩294,696 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,524 | ₩296,779 | ₩291,116 | ₩292,519 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩289,994 | ₩299,771 | ₩288,272 | ₩296,071 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩290,235 | ₩292,439 | ₩288,178 | ₩288,258 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩288,004 | ₩292,265 | ₩287,964 | ₩290,181 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,672 | ₩289,113 | ₩281,500 | ₩287,884 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,392 | ₩292,145 | ₩287,310 | ₩287,510 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩294,242 | ₩295,764 | ₩289,393 | ₩289,460 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,342 | ₩299,036 | ₩292,292 | ₩292,893 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,779 | ₩300,252 | ₩295,177 | ₩297,861 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩299,237 | ₩301,093 | ₩296,485 | ₩296,485 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,639 | ₩302,923 | ₩299,557 | ₩300,198 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,439 | ₩300,879 | ₩297,848 | ₩299,344 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,657 | ₩303,925 | ₩298,783 | ₩299,544 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,811 | ₩306,115 | ₩298,262 | ₩301,547 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,901 | ₩300,506 | ₩296,192 | ₩298,889 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,607 | ₩305,607 | ₩293,841 | ₩298,542 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,636 | ₩309,013 | ₩304,619 | ₩307,370 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩308,319 | ₩310,736 | ₩306,996 | ₩308,586 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,758 | ₩309,574 | ₩304,726 | ₩309,414 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,666 | ₩310,122 | ₩307,597 | ₩309,280 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩307,250 | ₩311,751 | ₩303,831 | ₩310,215 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩307,183 | ₩309,133 | ₩304,419 | ₩307,678 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,799 | ₩306,275 | ₩300,559 | ₩305,848 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,754 | ₩300,238 | ₩295,350 | ₩299,958 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,816 | ₩296,218 | ₩291,530 | ₩295,951 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩295,978 | ₩299,424 | ₩293,694 | ₩294,816 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,387 | ₩297,287 | ₩292,545 | ₩295,417 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,499 | ₩296,499 | ₩291,717 | ₩293,160 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,851 | ₩299,985 | ₩290,823 | ₩296,005 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,893 | ₩292,893 | ₩279,777 | ₩289,607 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,277 | ₩301,547 | ₩294,949 | ₩295,417 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩295,123 | ₩299,904 | ₩294,589 | ₩298,061 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,853 | ₩303,524 | ₩292,839 | ₩294,990 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,500 | ₩304,632 | ₩296,512 | ₩301,801 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,410 | ₩301,427 | ₩297,634 | ₩297,928 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,828 | ₩299,504 | ₩292,866 | ₩299,277 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩292,118 | ₩296,018 | ₩291,704 | ₩293,747 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,694 | ₩296,993 | ₩291,156 | ₩292,118 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,627 | ₩293,587 | ₩284,158 | ₩291,424 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,853 | ₩289,046 | ₩284,118 | ₩285,747 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,644 | ₩289,273 | ₩284,853 | ₩288,125 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩287,150 | ₩287,524 | ₩282,368 | ₩287,270 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,554 | ₩292,732 | ₩285,066 | ₩286,816 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩289,220 | ₩292,412 | ₩287,657 | ₩290,622 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,277 | ₩292,759 | ₩289,393 | ₩290,075 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,530 | ₩293,828 | ₩290,235 | ₩292,599 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,445 | ₩291,397 | ₩287,978 | ₩290,636 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,308 | ₩288,846 | ₩285,787 | ₩288,151 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩282,168 | ₩286,308 | ₩281,019 | ₩286,201 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩279,964 | ₩282,408 | ₩277,988 | ₩281,300 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,296 | ₩282,155 | ₩279,296 | ₩281,754 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩280,004 | ₩281,847 | ₩280,004 | ₩281,527 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,256 | ₩282,489 | ₩278,963 | ₩281,781 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,273 | ₩282,408 | ₩277,667 | ₩280,004 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩284,011 | ₩284,853 | ₩281,273 | ₩281,607 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩283,090 | ₩285,480 | ₩282,769 | ₩283,437 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩278,963 | ₩283,330 | ₩278,963 | ₩282,956 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,809 | ₩283,357 | ₩278,736 | ₩279,243 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,797 | ₩286,442 | ₩279,350 | ₩281,714 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,403 | ₩285,320 | ₩278,161 | ₩284,265 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩281,206 | ₩281,540 | ₩279,457 | ₩280,739 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,736 | ₩286,829 | ₩282,555 | ₩283,049 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,814 | ₩287,537 | ₩284,732 | ₩286,736 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,801 | ₩287,657 | ₩285,600 | ₩286,509 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,479 | ₩286,095 | ₩284,171 | ₩284,973 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,413 | ₩287,363 | ₩284,652 | ₩284,746 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,358 | ₩285,640 | ₩283,998 | ₩284,559 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩283,076 | ₩285,574 | ₩282,061 | ₩284,372 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,891 | ₩285,240 | ₩282,689 | ₩284,666 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,375 | ₩287,363 | ₩284,358 | ₩285,093 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,879 | ₩289,153 | ₩284,171 | ₩286,789 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,312 | ₩289,447 | ₩285,574 | ₩285,827 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,893 | ₩288,646 | ₩284,385 | ₩287,590 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,784 | ₩285,507 | ₩282,115 | ₩285,347 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,430 | ₩284,278 | ₩278,963 | ₩282,048 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,896 | ₩280,071 | ₩276,438 | ₩277,213 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,450 | ₩284,345 | ₩279,270 | ₩279,564 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩288,178 | ₩288,686 | ₩282,195 | ₩282,395 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩286,055 | ₩290,075 | ₩285,480 | ₩289,193 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,290 | ₩293,601 | ₩284,625 | ₩287,310 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,479 | ₩287,711 | ₩283,143 | ₩287,644 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,762 | ₩286,963 | ₩283,984 | ₩284,038 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,355 | ₩290,355 | ₩285,694 | ₩285,908 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,352 | ₩290,769 | ₩288,352 | ₩289,901 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,489 | ₩292,599 | ₩289,741 | ₩290,315 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,619 | ₩291,303 | ₩287,257 | ₩289,941 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,704 | ₩291,704 | ₩286,549 | ₩287,363 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,252 | ₩293,854 | ₩289,113 | ₩292,492 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,353 | ₩292,532 | ₩288,873 | ₩291,731 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,654 | ₩290,916 | ₩285,267 | ₩290,449 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,433 | ₩286,535 | ₩279,911 | ₩285,761 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,751 | ₩281,634 | ₩278,522 | ₩280,218 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,761 | ₩281,260 | ₩275,276 | ₩280,205 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,861 | ₩277,654 | ₩273,674 | ₩275,156 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩275,958 | ₩277,934 | ₩273,046 | ₩273,994 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,552 | ₩276,692 | ₩272,552 | ₩276,639 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,724 | ₩273,367 | ₩269,013 | ₩272,619 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,807 | ₩275,717 | ₩272,084 | ₩274,582 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩275,143 | ₩277,921 | ₩271,657 | ₩272,765 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,493 | ₩278,749 | ₩275,570 | ₩275,704 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,507 | ₩277,627 | ₩273,233 | ₩277,453 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,879 | ₩276,879 | ₩271,537 | ₩274,168 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,644 | ₩281,928 | ₩275,170 | ₩278,121 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,352 | ₩284,091 | ₩280,138 | ₩280,365 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,751 | ₩289,180 | ₩280,245 | ₩281,140 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩291,223 | ₩295,911 | ₩287,150 | ₩290,796 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,647 | ₩298,462 | ₩293,841 | ₩295,217 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩299,050 | ₩300,025 | ₩296,379 | ₩297,955 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,729 | ₩299,904 | ₩293,788 | ₩297,981 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,379 | ₩300,986 | ₩294,402 | ₩298,208 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,801 | ₩295,671 | ₩292,505 | ₩295,083 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,520 | ₩294,909 | ₩291,156 | ₩294,001 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,798 | ₩294,469 | ₩291,277 | ₩293,587 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩294,215 | ₩294,389 | ₩290,742 | ₩291,464 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,743 | ₩300,345 | ₩293,761 | ₩295,203 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩298,235 | ₩302,108 | ₩297,541 | ₩299,811 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,886 | ₩301,120 | ₩296,886 | ₩297,888 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,298 | ₩302,268 | ₩294,869 | ₩300,719 | +1.49% | 165.5만 |
|---|