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 | ₩280,704 | ₩292,920 | ₩279,363 | ₩290,814 | +3.60% | 629만 |
| 2026.09.28–2026.10.02 | ₩284,338 | ₩287,596 | ₩276,038 | ₩280,999 | -1.17% | 582.7만 |
| 2026.09.21–2026.09.25 | ₩290,694 | ₩291,016 | ₩283,238 | ₩284,405 | -2.16% | 739.7만 |
| 2026.09.14–2026.09.18 | ₩302,346 | ₩304,813 | ₩290,251 | ₩292,410 | -3.29% | 1050.9만 |
| 2026.09.08–2026.09.11 | ₩296,527 | ₩300,710 | ₩294,435 | ₩298,672 | +0.72% | 626.2만 |
| 2026.08.31–2026.09.04 | ₩297,224 | ₩302,695 | ₩295,628 | ₩298,632 | +0.47% | 856.6만 |
| 2026.08.24–2026.08.28 | ₩297,076 | ₩300,590 | ₩293,469 | ₩297,827 | +0.25% | 731.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,612 |
| ₩300,670 |
| ₩285,612 |
| ₩295,896 |
| +3.60% |
| 668.9만 |
| 2026.08.10–2026.08.14 | ₩287,529 | ₩291,431 | ₩284,566 | ₩287,905 | +0.13% | 634.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩282,903 | ₩294,046 | ₩274,616 | ₩287,704 | +1.70% | 765.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩290,265 | ₩298,565 | ₩279,283 | ₩282,326 | -2.73% | 782.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩297,774 | ₩299,262 | ₩286,684 | ₩290,855 | -2.32% | 600.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩296,862 | ₩306,020 | ₩290,613 | ₩298,095 | +0.42% | 698.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩290,278 | ₩300,107 | ₩286,926 | ₩293,925 | +1.26% | 627.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩290,734 | ₩292,692 | ₩283,936 | ₩291,431 | +0.24% | 443.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩273,584 | ₩291,699 | ₩273,021 | ₩290,157 | +6.06% | 955.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩277,593 | ₩282,152 | ₩272,404 | ₩274,804 | -1.00% | 834.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩279,135 | ₩287,006 | ₩274,120 | ₩281,468 | +0.84% | 810.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩269,843 | ₩285,330 | ₩264,989 | ₩281,643 | +4.37% | 810.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩277,580 | ₩279,604 | ₩268,555 | ₩268,770 | -3.17% | 816.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩278,733 | ₩293,536 | ₩278,062 | ₩280,154 | +0.51% | 937만 |
|---|
| 2026.05.11–2026.05.15 | ₩267,657 | ₩283,091 | ₩263,366 | ₩279,336 | +4.36% | 1076.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩276,051 | ₩278,746 | ₩265,820 | ₩268,207 | -2.84% | 1031.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩280,610 | ₩283,869 | ₩275,059 | ₩276,976 | -1.29% | 746만 |
|---|
| 2026.04.20–2026.04.24 | ₩278,907 | ₩287,087 | ₩273,892 | ₩281,307 | +0.86% | 811.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩288,656 | ₩288,656 | ₩276,842 | ₩278,451 | -3.54% | 908.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩298,699 | ₩299,101 | ₩285,116 | ₩287,838 | -3.64% | 887만 |
|---|
| 2026.03.30–2026.04.02 | ₩291,150 | ₩301,689 | ₩289,420 | ₩299,275 | +2.79% | 577.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩295,414 | ₩296,942 | ₩282,621 | ₩289,406 | -2.03% | 669.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩301,635 | ₩304,130 | ₩293,456 | ₩294,059 | -2.51% | 641.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩307,857 | ₩310,244 | ₩295,011 | ₩300,737 | -2.31% | 585.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩308,407 | ₩312,993 | ₩305,041 | ₩309,815 | +0.46% | 538.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩294,556 | ₩307,495 | ₩292,692 | ₩307,066 | +4.25% | 669.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩300,469 | ₩302,748 | ₩280,892 | ₩294,328 | -2.04% | 774.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩294,998 | ₩305,846 | ₩294,006 | ₩299,249 | +1.44% | 845.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩288,790 | ₩298,176 | ₩285,250 | ₩294,918 | +2.12% | 686.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩292,692 | ₩294,998 | ₩283,493 | ₩288,414 | -1.46% | 726.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩281,079 | ₩292,558 | ₩279,095 | ₩291,793 | +3.81% | 621.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩285,142 | ₩285,987 | ₩278,773 | ₩282,876 | -0.79% | 711.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩280,516 | ₩287,583 | ₩279,269 | ₩284,566 | +1.44% | 722.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩286,939 | ₩288,803 | ₩280,570 | ₩281,857 | -1.77% | 415.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩284,204 | ₩288,508 | ₩283,185 | ₩286,108 | +0.67% | 522.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩286,027 | ₩290,600 | ₩283,815 | ₩285,799 | -0.08% | 1089.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩289,326 | ₩289,836 | ₩277,539 | ₩286,483 | -0.98% | 704만 |
|---|
| 2025.12.01–2025.12.05 | ₩291,512 | ₩294,770 | ₩284,271 | ₩290,345 | -0.40% | 708.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩292,866 | ₩293,764 | ₩287,690 | ₩291,056 | -0.62% | 574.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩280,865 | ₩295,025 | ₩279,631 | ₩293,657 | +4.55% | 1080.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩272,806 | ₩282,380 | ₩270,084 | ₩281,321 | +3.12% | 638.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩277,982 | ₩279,859 | ₩272,618 | ₩275,676 | -0.83% | 766.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩298,833 | ₩299,651 | ₩276,266 | ₩279,229 | -6.56% | 1037.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩294,690 | ₩302,185 | ₩292,316 | ₩299,141 | +1.51% | 522만 |
|---|
| 2025.10.13–2025.10.17 | ₩298,069 | ₩303,312 | ₩291,901 | ₩294,757 | -1.11% | 508.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩297,479 | ₩303,472 | ₩296,044 | ₩301,917 | +1.49% | 165.5만 |
|---|