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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩280,788 | ₩293,007 | ₩279,446 | ₩290,901 | +3.60% | 629만 |
| 2026.09.28–2026.10.02 | ₩284,423 | ₩287,682 | ₩276,120 | ₩281,083 | -1.17% | 582.7만 |
| 2026.09.21–2026.09.25 | ₩290,780 | ₩291,102 | ₩283,323 | ₩284,490 | -2.16% | 739.7만 |
| 2026.09.14–2026.09.18 | ₩302,436 | ₩304,904 | ₩290,338 | ₩292,497 | -3.29% | 1050.9만 |
| 2026.09.08–2026.09.11 | ₩296,615 | ₩300,800 | ₩294,523 | ₩298,761 | +0.72% | 626.2만 |
| 2026.08.31–2026.09.04 | ₩297,313 | ₩302,785 | ₩295,716 | ₩298,721 | +0.47% | 856.6만 |
| 2026.08.24–2026.08.28 | ₩297,165 | ₩300,679 | ₩293,557 | ₩297,916 | +0.25% | 731.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,760 |
| ₩285,697 |
| ₩295,985 |
| +3.60% |
| 668.9만 |
| 2026.08.10–2026.08.14 | ₩287,615 | ₩291,518 | ₩284,651 | ₩287,991 | +0.13% | 634.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩282,987 | ₩294,134 | ₩274,698 | ₩287,789 | +1.70% | 765.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩290,351 | ₩298,654 | ₩279,366 | ₩282,411 | -2.73% | 782.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩297,863 | ₩299,351 | ₩286,770 | ₩290,941 | -2.32% | 600.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩296,950 | ₩306,111 | ₩290,700 | ₩298,184 | +0.42% | 698.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩290,365 | ₩300,196 | ₩287,011 | ₩294,013 | +1.26% | 627.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩290,821 | ₩292,779 | ₩284,020 | ₩291,518 | +0.24% | 443.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩273,665 | ₩291,786 | ₩273,102 | ₩290,244 | +6.06% | 955.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩277,676 | ₩282,236 | ₩272,485 | ₩274,886 | -1.00% | 834.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩279,218 | ₩287,092 | ₩274,202 | ₩281,552 | +0.84% | 810.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩269,923 | ₩285,415 | ₩265,068 | ₩281,727 | +4.37% | 810.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩277,663 | ₩279,688 | ₩268,636 | ₩268,850 | -3.17% | 816.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩278,816 | ₩293,624 | ₩278,145 | ₩280,238 | +0.51% | 937만 |
|---|
| 2026.05.11–2026.05.15 | ₩267,737 | ₩283,175 | ₩263,445 | ₩279,420 | +4.36% | 1076.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩276,133 | ₩278,829 | ₩265,899 | ₩268,287 | -2.84% | 1031.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩280,694 | ₩283,953 | ₩275,141 | ₩277,059 | -1.29% | 746만 |
|---|
| 2026.04.20–2026.04.24 | ₩278,990 | ₩287,172 | ₩273,974 | ₩281,391 | +0.86% | 811.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩288,742 | ₩288,742 | ₩276,925 | ₩278,534 | -3.54% | 908.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩298,788 | ₩299,190 | ₩285,201 | ₩287,923 | -3.64% | 887만 |
|---|
| 2026.03.30–2026.04.02 | ₩291,236 | ₩301,779 | ₩289,506 | ₩299,365 | +2.79% | 577.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩295,502 | ₩297,031 | ₩282,706 | ₩289,493 | -2.03% | 669.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩301,725 | ₩304,220 | ₩293,544 | ₩294,147 | -2.51% | 641.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩307,949 | ₩310,337 | ₩295,099 | ₩300,827 | -2.31% | 585.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩308,499 | ₩313,086 | ₩305,132 | ₩309,907 | +0.46% | 538.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩294,643 | ₩307,587 | ₩292,779 | ₩307,158 | +4.25% | 669.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩300,559 | ₩302,839 | ₩280,976 | ₩294,415 | -2.04% | 774.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩295,086 | ₩305,937 | ₩294,093 | ₩299,338 | +1.44% | 845.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩288,876 | ₩298,265 | ₩285,335 | ₩295,006 | +2.12% | 686.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩292,779 | ₩295,086 | ₩283,578 | ₩288,500 | -1.46% | 726.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩281,163 | ₩292,645 | ₩279,178 | ₩291,880 | +3.81% | 621.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩285,227 | ₩286,072 | ₩278,856 | ₩282,961 | -0.79% | 711.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩280,600 | ₩287,669 | ₩279,353 | ₩284,651 | +1.44% | 722.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩287,025 | ₩288,889 | ₩280,654 | ₩281,941 | -1.77% | 415.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩284,289 | ₩288,594 | ₩283,269 | ₩286,193 | +0.67% | 522.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩286,113 | ₩290,687 | ₩283,900 | ₩285,885 | -0.08% | 1089.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩289,412 | ₩289,922 | ₩277,622 | ₩286,569 | -0.98% | 704만 |
|---|
| 2025.12.01–2025.12.05 | ₩291,599 | ₩294,858 | ₩284,356 | ₩290,432 | -0.40% | 708.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩292,953 | ₩293,852 | ₩287,776 | ₩291,143 | -0.62% | 574.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩280,949 | ₩295,113 | ₩279,715 | ₩293,745 | +4.55% | 1080.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩272,887 | ₩282,464 | ₩270,165 | ₩281,405 | +3.12% | 638.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩278,065 | ₩279,943 | ₩272,700 | ₩275,758 | -0.83% | 766.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩298,922 | ₩299,740 | ₩276,348 | ₩279,312 | -6.56% | 1037.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩294,778 | ₩302,275 | ₩292,403 | ₩299,231 | +1.51% | 522만 |
|---|
| 2025.10.13–2025.10.17 | ₩298,158 | ₩303,402 | ₩291,988 | ₩294,845 | -1.11% | 508.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩297,567 | ₩303,563 | ₩296,132 | ₩302,007 | +1.49% | 165.5만 |
|---|