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 | ₩288,208 | ₩291,304 | ₩287,047 | ₩289,422 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,676 | ₩291,130 | ₩286,660 | ₩289,369 | -0.11% | 139만 |
| 2026.10.07 | ₩288,314 | ₩291,517 | ₩287,407 | ₩288,488 | +0.06% | 128.5만 |
| 2026.10.06 | ₩283,937 | ₩287,821 | ₩283,697 | ₩286,566 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,360 | ₩285,178 | ₩278,026 | ₩284,017 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,543 | ₩280,548 | ₩274,716 | ₩279,654 | +1.49% | 117.8만 |
| 2026.10.01 | ₩280,841 | ₩282,469 | ₩275,824 | ₩276,211 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,243 | ₩283,390 | ₩279,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,067 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩281,976 | ₩283,697 | ₩281,388 | ₩282,803 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩282,976 | ₩286,219 | ₩281,976 | ₩284,151 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩282,803 | ₩284,538 | ₩281,882 | ₩283,043 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,233 | ₩288,301 | ₩283,831 | ₩283,871 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩284,871 | ₩287,834 | ₩283,724 | ₩284,378 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩285,859 | ₩287,487 | ₩284,871 | ₩285,419 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,302 | ₩289,622 | ₩285,392 | ₩285,485 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩291,877 | ₩293,185 | ₩288,862 | ₩291,010 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,520 | ₩294,520 | ₩290,596 | ₩292,158 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩296,948 | ₩300,418 | ₩293,199 | ₩293,319 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,578 | ₩301,299 | ₩296,802 | ₩297,642 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩300,899 | ₩303,354 | ₩300,351 | ₩301,392 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩295,787 | ₩298,883 | ₩294,466 | ₩297,242 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩298,817 | ₩299,270 | ₩294,920 | ₩295,027 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,094 | ₩297,069 | ₩293,025 | ₩296,882 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,107 | ₩297,789 | ₩293,799 | ₩295,761 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,456 | ₩299,657 | ₩294,213 | ₩297,202 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,496 | ₩301,246 | ₩296,468 | ₩300,418 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,083 | ₩299,204 | ₩294,240 | ₩296,948 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩297,069 | ₩299,711 | ₩294,400 | ₩297,976 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩295,801 | ₩299,044 | ₩294,773 | ₩294,813 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩294,920 | ₩296,908 | ₩293,025 | ₩296,401 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,173 | ₩295,427 | ₩292,064 | ₩292,611 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,106 | ₩297,095 | ₩293,492 | ₩296,495 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩295,707 | ₩298,870 | ₩294,106 | ₩294,867 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,654 | ₩299,150 | ₩295,654 | ₩297,696 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,132 | ₩294,893 | ₩291,744 | ₩294,480 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩294,787 | ₩296,388 | ₩292,732 | ₩292,918 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,610 | ₩299,230 | ₩287,887 | ₩294,973 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩290,917 | ₩291,664 | ₩287,941 | ₩289,542 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,244 | ₩288,021 | ₩284,244 | ₩287,260 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩287,834 | ₩289,008 | ₩286,326 | ₩286,526 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,260 | ₩289,302 | ₩286,953 | ₩287,207 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,338 | ₩290,036 | ₩283,203 | ₩285,926 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,219 | ₩289,942 | ₩285,005 | ₩287,020 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,153 | ₩289,048 | ₩284,952 | ₩286,406 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,258 | ₩292,638 | ₩282,750 | ₩286,326 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,534 | ₩279,921 | ₩273,582 | ₩279,694 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,425 | ₩277,425 | ₩273,302 | ₩276,264 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,278 | ₩279,133 | ₩274,890 | ₩277,118 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,549 | ₩282,883 | ₩278,733 | ₩279,734 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,200 | ₩282,670 | ₩277,945 | ₩280,975 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩286,913 | ₩289,275 | ₩278,773 | ₩282,016 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,237 | ₩297,135 | ₩290,076 | ₩292,131 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,479 | ₩295,240 | ₩288,982 | ₩289,088 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩288,875 | ₩294,373 | ₩288,301 | ₩289,449 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,663 | ₩291,931 | ₩287,647 | ₩289,462 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,501 | ₩291,998 | ₩286,379 | ₩290,143 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,582 | ₩289,876 | ₩286,726 | ₩288,942 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,062 | ₩290,463 | ₩285,312 | ₩286,419 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,348 | ₩297,829 | ₩292,945 | ₩294,293 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩303,955 | ₩304,555 | ₩294,133 | ₩296,668 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,053 | ₩300,872 | ₩292,131 | ₩299,604 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩293,732 | ₩295,654 | ₩289,222 | ₩290,036 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,266 | ₩296,855 | ₩291,971 | ₩293,626 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,441 | ₩299,204 | ₩294,280 | ₩298,096 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,025 | ₩294,907 | ₩288,821 | ₩292,518 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,117 | ₩294,146 | ₩289,702 | ₩291,837 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,016 | ₩298,670 | ₩293,319 | ₩294,199 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,637 | ₩297,949 | ₩290,917 | ₩296,868 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩288,888 | ₩289,035 | ₩285,552 | ₩286,353 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,327 | ₩291,290 | ₩282,576 | ₩290,036 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,032 | ₩288,488 | ₩285,499 | ₩286,526 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,445 | ₩286,446 | ₩283,217 | ₩284,351 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,342 | ₩290,116 | ₩285,579 | ₩286,486 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩288,982 | ₩290,303 | ₩287,394 | ₩288,768 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩283,817 | ₩288,488 | ₩281,775 | ₩284,911 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,147 | ₩287,967 | ₩277,425 | ₩285,018 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,465 | ₩279,427 | ₩274,756 | ₩279,040 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,274 | ₩275,090 | ₩271,713 | ₩272,714 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,065 | ₩277,599 | ₩271,100 | ₩273,488 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,237 | ₩280,361 | ₩276,131 | ₩276,811 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩277,812 | ₩280,801 | ₩277,398 | ₩278,946 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,264 | ₩279,280 | ₩276,237 | ₩277,692 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩276,798 | ₩280,161 | ₩276,464 | ₩280,121 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,178 | ₩285,632 | ₩277,478 | ₩277,639 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩282,856 | ₩284,471 | ₩279,320 | ₩283,697 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,236 | ₩281,655 | ₩272,874 | ₩280,481 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩277,799 | ₩280,081 | ₩272,808 | ₩273,475 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,188 | ₩283,964 | ₩279,840 | ₩280,294 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩276,851 | ₩277,959 | ₩274,890 | ₩277,452 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,564 | ₩274,102 | ₩268,110 | ₩272,501 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,537 | ₩269,298 | ₩263,720 | ₩269,125 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,551 | ₩271,313 | ₩267,910 | ₩268,004 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,420 | ₩271,794 | ₩267,270 | ₩267,483 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,636 | ₩275,890 | ₩271,407 | ₩271,820 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩274,983 | ₩277,719 | ₩273,542 | ₩274,369 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,251 | ₩278,266 | ₩274,209 | ₩276,304 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩276,838 | ₩280,134 | ₩276,798 | ₩278,813 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,403 | ₩282,483 | ₩276,731 | ₩277,692 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,258 | ₩286,006 | ₩282,109 | ₩283,177 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,501 | ₩292,131 | ₩286,713 | ₩286,873 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,398 | ₩287,540 | ₩277,398 | ₩286,273 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,669 | ₩281,735 | ₩276,598 | ₩277,999 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩273,835 | ₩278,866 | ₩272,634 | ₩278,479 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,416 | ₩271,900 | ₩266,909 | ₩271,794 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩265,748 | ₩272,688 | ₩264,747 | ₩270,072 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,376 | ₩266,749 | ₩262,105 | ₩263,867 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,701 | ₩272,834 | ₩265,281 | ₩266,923 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,481 | ₩269,525 | ₩264,547 | ₩268,964 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,099 | ₩270,899 | ₩266,295 | ₩266,482 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,597 | ₩275,597 | ₩271,834 | ₩272,074 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩274,729 | ₩277,412 | ₩273,822 | ₩275,637 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,642 | ₩282,509 | ₩275,383 | ₩275,650 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,412 | ₩280,321 | ₩276,891 | ₩279,200 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,572 | ₩278,546 | ₩273,742 | ₩277,986 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,240 | ₩279,694 | ₩276,131 | ₩277,772 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,267 | ₩281,402 | ₩274,809 | ₩275,050 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,363 | ₩285,045 | ₩279,413 | ₩279,961 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,143 | ₩285,712 | ₩275,143 | ₩285,632 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,555 | ₩276,277 | ₩272,581 | ₩273,955 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩277,732 | ₩278,506 | ₩273,515 | ₩273,969 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,572 | ₩279,160 | ₩276,971 | ₩278,172 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,626 | ₩278,760 | ₩275,517 | ₩277,118 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩282,830 | ₩285,018 | ₩279,160 | ₩279,787 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,695 | ₩283,097 | ₩279,987 | ₩281,402 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,244 | ₩285,712 | ₩278,626 | ₩282,549 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,274 | ₩287,274 | ₩281,869 | ₩284,885 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,582 | ₩289,622 | ₩283,750 | ₩286,459 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩289,983 | ₩291,157 | ₩288,448 | ₩289,582 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,396 | ₩292,772 | ₩286,166 | ₩288,928 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩295,921 | ₩297,669 | ₩292,558 | ₩294,093 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,269 | ₩297,362 | ₩293,279 | ₩294,733 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩294,920 | ₩300,245 | ₩294,413 | ₩297,843 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,064 | ₩295,227 | ₩291,063 | ₩294,453 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,280 | ₩296,535 | ₩290,877 | ₩292,278 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩289,756 | ₩299,524 | ₩288,034 | ₩295,828 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩289,996 | ₩292,198 | ₩287,941 | ₩288,021 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩287,767 | ₩292,024 | ₩287,727 | ₩289,942 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,435 | ₩288,875 | ₩281,268 | ₩287,647 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,154 | ₩291,904 | ₩287,073 | ₩287,274 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩293,999 | ₩295,521 | ₩289,155 | ₩289,222 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,096 | ₩298,790 | ₩292,051 | ₩292,651 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,535 | ₩300,004 | ₩294,933 | ₩297,616 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩298,990 | ₩300,845 | ₩296,241 | ₩296,241 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,391 | ₩302,673 | ₩299,311 | ₩299,951 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,191 | ₩300,632 | ₩297,602 | ₩299,097 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,407 | ₩303,674 | ₩298,537 | ₩299,297 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,564 | ₩305,863 | ₩298,016 | ₩301,299 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,656 | ₩300,258 | ₩295,948 | ₩298,643 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,356 | ₩305,356 | ₩293,599 | ₩298,296 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,383 | ₩308,759 | ₩304,368 | ₩307,117 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩308,065 | ₩310,480 | ₩306,744 | ₩308,332 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,504 | ₩309,319 | ₩304,475 | ₩309,159 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,412 | ₩309,866 | ₩307,344 | ₩309,026 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩306,997 | ₩311,494 | ₩303,581 | ₩309,960 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩306,930 | ₩308,879 | ₩304,168 | ₩307,424 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,552 | ₩306,023 | ₩300,311 | ₩305,596 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,509 | ₩299,991 | ₩295,107 | ₩299,711 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,573 | ₩295,974 | ₩291,290 | ₩295,707 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩295,734 | ₩299,177 | ₩293,452 | ₩294,573 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,145 | ₩297,042 | ₩292,304 | ₩295,174 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,255 | ₩296,255 | ₩291,477 | ₩292,918 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,611 | ₩299,738 | ₩290,583 | ₩295,761 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,651 | ₩292,651 | ₩279,547 | ₩289,369 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,030 | ₩301,299 | ₩294,707 | ₩295,174 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩294,880 | ₩299,657 | ₩294,346 | ₩297,816 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,605 | ₩303,274 | ₩292,598 | ₩294,747 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,255 | ₩304,382 | ₩296,268 | ₩301,552 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,164 | ₩301,179 | ₩297,389 | ₩297,682 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,586 | ₩299,257 | ₩292,625 | ₩299,030 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩291,877 | ₩295,774 | ₩291,464 | ₩293,506 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,452 | ₩296,748 | ₩290,917 | ₩291,877 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,392 | ₩293,345 | ₩283,924 | ₩291,184 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,618 | ₩288,808 | ₩283,884 | ₩285,512 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,407 | ₩289,035 | ₩284,618 | ₩287,887 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩286,913 | ₩287,287 | ₩282,136 | ₩287,033 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,315 | ₩292,491 | ₩284,831 | ₩286,580 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩288,982 | ₩292,171 | ₩287,420 | ₩290,383 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,037 | ₩292,518 | ₩289,155 | ₩289,836 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,290 | ₩293,586 | ₩289,996 | ₩292,358 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,208 | ₩291,157 | ₩287,741 | ₩290,396 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,072 | ₩288,608 | ₩285,552 | ₩287,914 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩281,936 | ₩286,072 | ₩280,788 | ₩285,966 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩279,734 | ₩282,176 | ₩277,759 | ₩281,068 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,066 | ₩281,922 | ₩279,066 | ₩281,522 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩279,774 | ₩281,615 | ₩279,774 | ₩281,295 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,026 | ₩282,256 | ₩278,733 | ₩281,549 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,041 | ₩282,176 | ₩277,438 | ₩279,774 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩283,777 | ₩284,618 | ₩281,041 | ₩281,375 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩282,856 | ₩285,245 | ₩282,536 | ₩283,203 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩278,733 | ₩283,097 | ₩278,733 | ₩282,723 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,576 | ₩283,123 | ₩278,506 | ₩279,013 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,564 | ₩286,206 | ₩279,120 | ₩281,482 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,173 | ₩285,085 | ₩277,932 | ₩284,031 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩280,975 | ₩281,308 | ₩279,227 | ₩280,508 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,500 | ₩286,593 | ₩282,323 | ₩282,816 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,579 | ₩287,300 | ₩284,498 | ₩286,500 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,565 | ₩287,420 | ₩285,365 | ₩286,273 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,244 | ₩285,859 | ₩283,937 | ₩284,738 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,178 | ₩287,127 | ₩284,418 | ₩284,511 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,124 | ₩285,405 | ₩283,764 | ₩284,324 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩282,843 | ₩285,339 | ₩281,829 | ₩284,137 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,657 | ₩285,005 | ₩282,456 | ₩284,431 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,139 | ₩287,127 | ₩284,124 | ₩284,858 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,645 | ₩288,915 | ₩283,937 | ₩286,553 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,074 | ₩289,209 | ₩285,339 | ₩285,592 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,658 | ₩288,408 | ₩284,151 | ₩287,354 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,550 | ₩285,272 | ₩281,882 | ₩285,112 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,200 | ₩284,044 | ₩278,733 | ₩281,815 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,666 | ₩279,840 | ₩276,211 | ₩276,985 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,217 | ₩284,111 | ₩279,040 | ₩279,333 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩287,941 | ₩288,448 | ₩281,962 | ₩282,162 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩285,819 | ₩289,836 | ₩285,245 | ₩288,955 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,050 | ₩293,359 | ₩284,391 | ₩287,073 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,244 | ₩287,474 | ₩282,910 | ₩287,407 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,526 | ₩286,726 | ₩283,750 | ₩283,804 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,116 | ₩290,116 | ₩285,459 | ₩285,672 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,114 | ₩290,530 | ₩288,114 | ₩289,662 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,249 | ₩292,358 | ₩289,502 | ₩290,076 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,381 | ₩291,063 | ₩287,020 | ₩289,702 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,464 | ₩291,464 | ₩286,313 | ₩287,127 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,011 | ₩293,612 | ₩288,875 | ₩292,251 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,115 | ₩292,291 | ₩288,635 | ₩291,490 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,419 | ₩290,676 | ₩285,032 | ₩290,209 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,202 | ₩286,299 | ₩279,680 | ₩285,525 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,520 | ₩281,402 | ₩278,292 | ₩279,987 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,532 | ₩281,028 | ₩275,050 | ₩279,974 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,635 | ₩277,425 | ₩273,448 | ₩274,930 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩275,730 | ₩277,705 | ₩272,821 | ₩273,769 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,327 | ₩276,464 | ₩272,327 | ₩276,411 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,500 | ₩273,141 | ₩268,791 | ₩272,394 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,582 | ₩275,490 | ₩271,860 | ₩274,356 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩274,916 | ₩277,692 | ₩271,433 | ₩272,541 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,265 | ₩278,519 | ₩275,343 | ₩275,477 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,278 | ₩277,398 | ₩273,008 | ₩277,225 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,651 | ₩276,651 | ₩271,313 | ₩273,942 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,413 | ₩281,695 | ₩274,943 | ₩277,892 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,121 | ₩283,857 | ₩279,907 | ₩280,134 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,514 | ₩288,942 | ₩280,014 | ₩280,908 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩290,983 | ₩295,667 | ₩286,913 | ₩290,556 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,402 | ₩298,216 | ₩293,599 | ₩294,973 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩298,803 | ₩299,778 | ₩296,134 | ₩297,709 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,483 | ₩299,657 | ₩293,546 | ₩297,736 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,134 | ₩300,738 | ₩294,159 | ₩297,963 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,559 | ₩295,427 | ₩292,264 | ₩294,840 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,279 | ₩294,667 | ₩290,917 | ₩293,759 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,557 | ₩294,226 | ₩291,037 | ₩293,345 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩293,973 | ₩294,146 | ₩290,503 | ₩291,224 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,496 | ₩300,098 | ₩293,519 | ₩294,960 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩297,989 | ₩301,859 | ₩297,295 | ₩299,564 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,642 | ₩300,872 | ₩296,642 | ₩297,642 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,054 | ₩302,020 | ₩294,626 | ₩300,472 | +1.49% | 165.5만 |
|---|