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 | ₩288,251 | ₩291,347 | ₩287,090 | ₩289,465 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,719 | ₩291,174 | ₩286,703 | ₩289,412 | -0.11% | 139만 |
| 2026.10.07 | ₩288,358 | ₩291,561 | ₩287,450 | ₩288,531 | +0.06% | 128.5만 |
| 2026.10.06 | ₩283,980 | ₩287,864 | ₩283,740 | ₩286,609 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,402 | ₩285,221 | ₩278,067 | ₩284,060 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,585 | ₩280,590 | ₩274,757 | ₩279,696 | +1.49% | 117.8만 |
| 2026.10.01 | ₩280,883 | ₩282,512 | ₩275,865 | ₩276,252 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,286 | ₩283,433 | ₩279,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,109 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩282,018 | ₩283,740 | ₩281,431 | ₩282,845 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩283,019 | ₩286,262 | ₩282,018 | ₩284,193 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩282,845 | ₩284,580 | ₩281,924 | ₩283,086 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,276 | ₩288,344 | ₩283,873 | ₩283,913 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩284,914 | ₩287,877 | ₩283,766 | ₩284,420 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩285,902 | ₩287,530 | ₩284,914 | ₩285,461 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,345 | ₩289,666 | ₩285,435 | ₩285,528 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩291,921 | ₩293,229 | ₩288,905 | ₩291,054 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,564 | ₩294,564 | ₩290,640 | ₩292,201 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩296,993 | ₩300,463 | ₩293,243 | ₩293,363 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,623 | ₩301,344 | ₩296,846 | ₩297,687 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩300,944 | ₩303,399 | ₩300,396 | ₩301,437 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩295,832 | ₩298,928 | ₩294,510 | ₩297,287 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩298,862 | ₩299,315 | ₩294,964 | ₩295,071 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,139 | ₩297,113 | ₩293,069 | ₩296,926 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,151 | ₩297,834 | ₩293,843 | ₩295,805 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,500 | ₩299,702 | ₩294,257 | ₩297,247 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,541 | ₩301,291 | ₩296,513 | ₩300,463 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,127 | ₩299,249 | ₩294,284 | ₩296,993 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩297,113 | ₩299,756 | ₩294,444 | ₩298,021 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩295,845 | ₩299,088 | ₩294,817 | ₩294,858 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩294,964 | ₩296,953 | ₩293,069 | ₩296,446 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,217 | ₩295,471 | ₩292,108 | ₩292,655 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,150 | ₩297,140 | ₩293,536 | ₩296,539 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩295,752 | ₩298,915 | ₩294,150 | ₩294,911 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,698 | ₩299,195 | ₩295,698 | ₩297,740 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,176 | ₩294,938 | ₩291,788 | ₩294,524 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩294,831 | ₩296,432 | ₩292,775 | ₩292,962 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,653 | ₩299,275 | ₩287,931 | ₩295,018 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩290,960 | ₩291,708 | ₩287,984 | ₩289,586 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,287 | ₩288,064 | ₩284,287 | ₩287,303 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩287,877 | ₩289,052 | ₩286,369 | ₩286,569 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,303 | ₩289,345 | ₩286,996 | ₩287,250 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,380 | ₩290,079 | ₩283,246 | ₩285,969 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,262 | ₩289,986 | ₩285,048 | ₩287,063 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,195 | ₩289,092 | ₩284,994 | ₩286,449 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,301 | ₩292,682 | ₩282,792 | ₩286,369 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,575 | ₩279,962 | ₩273,623 | ₩279,736 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,467 | ₩277,467 | ₩273,342 | ₩276,305 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,320 | ₩279,175 | ₩274,931 | ₩277,160 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,591 | ₩282,925 | ₩278,775 | ₩279,776 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,242 | ₩282,712 | ₩277,987 | ₩281,017 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩286,956 | ₩289,319 | ₩278,815 | ₩282,058 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,281 | ₩297,180 | ₩290,119 | ₩292,175 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,523 | ₩295,285 | ₩289,025 | ₩289,132 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩288,918 | ₩294,417 | ₩288,344 | ₩289,492 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,707 | ₩291,975 | ₩287,690 | ₩289,505 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,544 | ₩292,041 | ₩286,422 | ₩290,186 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,626 | ₩289,919 | ₩286,769 | ₩288,985 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,105 | ₩290,506 | ₩285,355 | ₩286,462 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,392 | ₩297,874 | ₩292,989 | ₩294,337 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩304,000 | ₩304,601 | ₩294,177 | ₩296,713 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,097 | ₩300,917 | ₩292,175 | ₩299,649 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩293,776 | ₩295,698 | ₩289,265 | ₩290,079 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,310 | ₩296,900 | ₩292,015 | ₩293,670 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,485 | ₩299,249 | ₩294,324 | ₩298,141 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,069 | ₩294,951 | ₩288,865 | ₩292,562 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,160 | ₩294,190 | ₩289,746 | ₩291,881 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,061 | ₩298,715 | ₩293,363 | ₩294,244 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,681 | ₩297,994 | ₩290,960 | ₩296,913 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩288,932 | ₩289,078 | ₩285,595 | ₩286,396 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,370 | ₩291,334 | ₩282,618 | ₩290,079 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,075 | ₩288,531 | ₩285,541 | ₩286,569 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,488 | ₩286,489 | ₩283,259 | ₩284,394 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,385 | ₩290,159 | ₩285,622 | ₩286,529 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩289,025 | ₩290,346 | ₩287,437 | ₩288,811 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩283,860 | ₩288,531 | ₩281,818 | ₩284,954 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,189 | ₩288,011 | ₩277,467 | ₩285,061 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,507 | ₩279,469 | ₩274,797 | ₩279,082 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,315 | ₩275,131 | ₩271,754 | ₩272,755 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,106 | ₩277,640 | ₩271,140 | ₩273,529 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,279 | ₩280,403 | ₩276,172 | ₩276,853 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩277,854 | ₩280,843 | ₩277,440 | ₩278,988 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,305 | ₩279,322 | ₩276,279 | ₩277,734 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩276,839 | ₩280,203 | ₩276,506 | ₩280,163 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,220 | ₩285,675 | ₩277,520 | ₩277,680 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩282,899 | ₩284,514 | ₩279,362 | ₩283,740 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,277 | ₩281,698 | ₩272,915 | ₩280,523 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩277,840 | ₩280,123 | ₩272,849 | ₩273,516 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,230 | ₩284,007 | ₩279,882 | ₩280,336 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩276,893 | ₩278,000 | ₩274,931 | ₩277,493 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,604 | ₩274,143 | ₩268,151 | ₩272,542 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,577 | ₩269,338 | ₩263,759 | ₩269,165 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,591 | ₩271,354 | ₩267,950 | ₩268,044 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,461 | ₩271,834 | ₩267,310 | ₩267,523 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,677 | ₩275,932 | ₩271,447 | ₩271,861 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩275,024 | ₩277,760 | ₩273,583 | ₩274,410 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,292 | ₩278,307 | ₩274,250 | ₩276,345 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩276,879 | ₩280,176 | ₩276,839 | ₩278,855 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,445 | ₩282,525 | ₩276,773 | ₩277,734 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,300 | ₩286,049 | ₩282,151 | ₩283,219 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,544 | ₩292,175 | ₩286,756 | ₩286,916 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,440 | ₩287,584 | ₩277,440 | ₩286,316 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,711 | ₩281,778 | ₩276,639 | ₩278,041 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩273,876 | ₩278,908 | ₩272,675 | ₩278,521 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,457 | ₩271,941 | ₩266,949 | ₩271,834 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩265,788 | ₩272,729 | ₩264,787 | ₩270,113 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,415 | ₩266,789 | ₩262,145 | ₩263,906 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,742 | ₩272,875 | ₩265,321 | ₩266,963 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,521 | ₩269,565 | ₩264,587 | ₩269,005 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,139 | ₩270,940 | ₩266,335 | ₩266,522 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,638 | ₩275,638 | ₩271,874 | ₩272,115 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩274,771 | ₩277,453 | ₩273,863 | ₩275,678 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,684 | ₩282,552 | ₩275,425 | ₩275,691 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,453 | ₩280,363 | ₩276,933 | ₩279,242 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,613 | ₩278,588 | ₩273,783 | ₩278,027 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,282 | ₩279,736 | ₩276,172 | ₩277,814 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,308 | ₩281,444 | ₩274,851 | ₩275,091 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,406 | ₩285,088 | ₩279,455 | ₩280,003 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,184 | ₩285,755 | ₩275,184 | ₩285,675 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,596 | ₩276,319 | ₩272,622 | ₩273,996 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩277,774 | ₩278,548 | ₩273,556 | ₩274,010 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,613 | ₩279,202 | ₩277,013 | ₩278,214 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,668 | ₩278,801 | ₩275,558 | ₩277,160 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩282,872 | ₩285,061 | ₩279,202 | ₩279,829 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,738 | ₩283,139 | ₩280,029 | ₩281,444 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,287 | ₩285,755 | ₩278,668 | ₩282,592 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,317 | ₩287,317 | ₩281,911 | ₩284,927 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,626 | ₩289,666 | ₩283,793 | ₩286,502 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩290,026 | ₩291,200 | ₩288,491 | ₩289,626 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,440 | ₩292,815 | ₩286,209 | ₩288,972 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩295,965 | ₩297,714 | ₩292,602 | ₩294,137 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,313 | ₩297,407 | ₩293,323 | ₩294,777 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩294,964 | ₩300,290 | ₩294,457 | ₩297,887 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,108 | ₩295,271 | ₩291,107 | ₩294,497 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,325 | ₩296,579 | ₩290,920 | ₩292,322 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩289,799 | ₩299,569 | ₩288,077 | ₩295,872 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩290,039 | ₩292,242 | ₩287,984 | ₩288,064 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩287,810 | ₩292,068 | ₩287,770 | ₩289,986 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,478 | ₩288,918 | ₩281,311 | ₩287,690 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,197 | ₩291,948 | ₩287,116 | ₩287,317 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩294,043 | ₩295,565 | ₩289,198 | ₩289,265 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,141 | ₩298,835 | ₩292,095 | ₩292,695 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,579 | ₩300,049 | ₩294,978 | ₩297,660 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩299,035 | ₩300,890 | ₩296,286 | ₩296,286 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,436 | ₩302,719 | ₩299,355 | ₩299,996 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,236 | ₩300,677 | ₩297,647 | ₩299,142 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,453 | ₩303,720 | ₩298,581 | ₩299,342 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,609 | ₩305,909 | ₩298,061 | ₩301,344 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,700 | ₩300,303 | ₩295,992 | ₩298,688 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,401 | ₩305,401 | ₩293,643 | ₩298,341 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,429 | ₩308,805 | ₩304,414 | ₩307,163 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩308,111 | ₩310,527 | ₩306,790 | ₩308,378 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,550 | ₩309,365 | ₩304,521 | ₩309,205 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,458 | ₩309,913 | ₩307,390 | ₩309,072 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩307,043 | ₩311,541 | ₩303,626 | ₩310,006 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩306,976 | ₩308,925 | ₩304,214 | ₩307,470 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,597 | ₩306,069 | ₩300,356 | ₩305,642 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,554 | ₩300,036 | ₩295,151 | ₩299,756 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,617 | ₩296,019 | ₩291,334 | ₩295,752 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩295,778 | ₩299,222 | ₩293,496 | ₩294,617 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,189 | ₩297,086 | ₩292,348 | ₩295,218 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,299 | ₩296,299 | ₩291,521 | ₩292,962 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,654 | ₩299,782 | ₩290,627 | ₩295,805 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,695 | ₩292,695 | ₩279,589 | ₩289,412 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,075 | ₩301,344 | ₩294,751 | ₩295,218 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩294,924 | ₩299,702 | ₩294,390 | ₩297,861 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,650 | ₩303,319 | ₩292,642 | ₩294,791 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,300 | ₩304,427 | ₩296,312 | ₩301,598 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,209 | ₩301,224 | ₩297,433 | ₩297,727 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,630 | ₩299,302 | ₩292,669 | ₩299,075 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩291,921 | ₩295,818 | ₩291,507 | ₩293,550 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,496 | ₩296,793 | ₩290,960 | ₩291,921 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,435 | ₩293,389 | ₩283,967 | ₩291,227 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,661 | ₩288,851 | ₩283,926 | ₩285,555 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,450 | ₩289,078 | ₩284,661 | ₩287,931 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩286,956 | ₩287,330 | ₩282,178 | ₩287,076 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,359 | ₩292,535 | ₩284,874 | ₩286,623 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩289,025 | ₩292,215 | ₩287,463 | ₩290,426 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,080 | ₩292,562 | ₩289,198 | ₩289,879 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,334 | ₩293,630 | ₩290,039 | ₩292,402 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,251 | ₩291,200 | ₩287,784 | ₩290,440 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,115 | ₩288,651 | ₩285,595 | ₩287,957 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩281,978 | ₩286,115 | ₩280,830 | ₩286,009 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩279,776 | ₩282,218 | ₩277,800 | ₩281,110 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,108 | ₩281,964 | ₩279,108 | ₩281,564 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩279,816 | ₩281,658 | ₩279,816 | ₩281,337 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,068 | ₩282,298 | ₩278,775 | ₩281,591 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,084 | ₩282,218 | ₩277,480 | ₩279,816 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩283,820 | ₩284,661 | ₩281,084 | ₩281,417 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩282,899 | ₩285,288 | ₩282,578 | ₩283,246 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩278,775 | ₩283,139 | ₩278,775 | ₩282,765 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,618 | ₩283,166 | ₩278,548 | ₩279,055 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,606 | ₩286,249 | ₩279,162 | ₩281,524 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,215 | ₩285,128 | ₩277,974 | ₩284,073 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩281,017 | ₩281,351 | ₩279,268 | ₩280,550 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,542 | ₩286,636 | ₩282,365 | ₩282,859 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,622 | ₩287,343 | ₩284,540 | ₩286,542 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,608 | ₩287,463 | ₩285,408 | ₩286,316 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,287 | ₩285,902 | ₩283,980 | ₩284,781 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,221 | ₩287,170 | ₩284,460 | ₩284,554 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,167 | ₩285,448 | ₩283,806 | ₩284,367 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩282,885 | ₩285,381 | ₩281,871 | ₩284,180 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,700 | ₩285,048 | ₩282,498 | ₩284,474 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,182 | ₩287,170 | ₩284,167 | ₩284,901 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,687 | ₩288,958 | ₩283,980 | ₩286,596 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,117 | ₩289,252 | ₩285,381 | ₩285,635 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,701 | ₩288,451 | ₩284,193 | ₩287,397 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,593 | ₩285,315 | ₩281,924 | ₩285,154 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,242 | ₩284,087 | ₩278,775 | ₩281,858 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,708 | ₩279,882 | ₩276,252 | ₩277,026 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,259 | ₩284,153 | ₩279,082 | ₩279,375 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩287,984 | ₩288,491 | ₩282,005 | ₩282,205 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩285,862 | ₩289,879 | ₩285,288 | ₩288,998 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,094 | ₩293,403 | ₩284,434 | ₩287,116 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,287 | ₩287,517 | ₩282,952 | ₩287,450 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,569 | ₩286,769 | ₩283,793 | ₩283,846 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,159 | ₩290,159 | ₩285,501 | ₩285,715 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,157 | ₩290,573 | ₩288,157 | ₩289,706 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,293 | ₩292,402 | ₩289,545 | ₩290,119 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,424 | ₩291,107 | ₩287,063 | ₩289,746 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,507 | ₩291,507 | ₩286,356 | ₩287,170 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,055 | ₩293,656 | ₩288,918 | ₩292,295 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,158 | ₩292,335 | ₩288,678 | ₩291,534 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,461 | ₩290,720 | ₩285,074 | ₩290,253 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,244 | ₩286,342 | ₩279,722 | ₩285,568 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,562 | ₩281,444 | ₩278,334 | ₩280,029 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,573 | ₩281,070 | ₩275,091 | ₩280,016 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,676 | ₩277,467 | ₩273,489 | ₩274,971 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩275,772 | ₩277,747 | ₩272,862 | ₩273,810 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,368 | ₩276,506 | ₩272,368 | ₩276,452 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,541 | ₩273,182 | ₩268,831 | ₩272,435 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,623 | ₩275,531 | ₩271,901 | ₩274,397 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩274,957 | ₩277,734 | ₩271,474 | ₩272,582 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,306 | ₩278,561 | ₩275,385 | ₩275,518 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,320 | ₩277,440 | ₩273,049 | ₩277,266 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,693 | ₩276,693 | ₩271,354 | ₩273,983 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,455 | ₩281,738 | ₩274,984 | ₩277,934 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,163 | ₩283,900 | ₩279,949 | ₩280,176 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,557 | ₩288,985 | ₩280,056 | ₩280,950 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩291,027 | ₩295,712 | ₩286,956 | ₩290,600 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,447 | ₩298,261 | ₩293,643 | ₩295,018 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩298,848 | ₩299,823 | ₩296,179 | ₩297,754 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,528 | ₩299,702 | ₩293,590 | ₩297,780 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,179 | ₩300,783 | ₩294,204 | ₩298,007 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,603 | ₩295,471 | ₩292,308 | ₩294,884 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,323 | ₩294,711 | ₩290,960 | ₩293,803 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,601 | ₩294,270 | ₩291,080 | ₩293,389 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩294,017 | ₩294,190 | ₩290,546 | ₩291,267 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,541 | ₩300,143 | ₩293,563 | ₩295,004 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩298,034 | ₩301,905 | ₩297,340 | ₩299,609 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,686 | ₩300,917 | ₩296,686 | ₩297,687 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,099 | ₩302,065 | ₩294,671 | ₩300,517 | +1.49% | 165.5만 |
|---|