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 | ₩288,259 | ₩291,356 | ₩287,098 | ₩289,474 | +0.42% | 131.1만 |
| 2026.10.08 | ₩289,728 | ₩291,183 | ₩286,711 | ₩289,421 | -0.11% | 139만 |
| 2026.10.07 | ₩288,366 | ₩291,570 | ₩287,459 | ₩288,540 | +0.06% | 128.5만 |
| 2026.10.06 | ₩283,988 | ₩287,872 | ₩283,748 | ₩286,618 | +0.93% | 106.8만 |
| 2026.10.05 | ₩279,410 | ₩285,230 | ₩278,076 | ₩284,068 | +1.67% | 123.7만 |
| 2026.10.02 | ₩275,593 | ₩280,598 | ₩274,765 | ₩279,704 | +1.49% | 117.8만 |
| 2026.10.01 | ₩280,892 | ₩282,520 | ₩275,873 | ₩276,260 | -1.65% | 149.1만 |
| 2026.09.30 | ₩283,294 | ₩283,441 | ₩279,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩280,118 |
| -1.12% |
| 113.7만 |
| 2026.09.29 | ₩282,026 | ₩283,748 | ₩281,439 | ₩282,854 | +0.29% | 97.5만 |
|---|
| 2026.09.28 | ₩283,027 | ₩286,271 | ₩282,026 | ₩284,202 | +0.41% | 104.6만 |
|---|
| 2026.09.25 | ₩282,854 | ₩284,589 | ₩281,933 | ₩283,094 | +0.08% | 105.8만 |
|---|
| 2026.09.24 | ₩286,284 | ₩288,353 | ₩283,882 | ₩283,922 | -0.83% | 110.4만 |
|---|
| 2026.09.23 | ₩284,923 | ₩287,886 | ₩283,775 | ₩284,429 | -0.17% | 120.8만 |
|---|
| 2026.09.22 | ₩285,910 | ₩287,539 | ₩284,923 | ₩285,470 | -0.15% | 194.5만 |
|---|
| 2026.09.21 | ₩289,354 | ₩289,674 | ₩285,443 | ₩285,537 | -1.32% | 208.2만 |
|---|
| 2026.09.18 | ₩291,930 | ₩293,238 | ₩288,914 | ₩291,062 | -0.30% | 363.8만 |
|---|
| 2026.09.17 | ₩294,573 | ₩294,573 | ₩290,649 | ₩292,210 | -0.80% | 211.9만 |
|---|
| 2026.09.16 | ₩297,002 | ₩300,472 | ₩293,251 | ₩293,371 | -1.22% | 174.1만 |
|---|
| 2026.09.15 | ₩300,632 | ₩301,353 | ₩296,855 | ₩297,696 | -0.98% | 161.9만 |
|---|
| 2026.09.14 | ₩300,953 | ₩303,409 | ₩300,405 | ₩301,447 | +0.16% | 139.3만 |
|---|
| 2026.09.11 | ₩295,841 | ₩298,937 | ₩294,519 | ₩297,296 | +0.49% | 134.2만 |
|---|
| 2026.09.10 | ₩298,870 | ₩299,324 | ₩294,973 | ₩295,080 | -1.27% | 167.2만 |
|---|
| 2026.09.09 | ₩296,148 | ₩297,122 | ₩293,078 | ₩296,935 | +0.27% | 174.5만 |
|---|
| 2026.09.08 | ₩295,160 | ₩297,843 | ₩293,852 | ₩295,814 | +0.22% | 150.4만 |
|---|
| 2026.09.04 | ₩297,509 | ₩299,711 | ₩294,266 | ₩297,256 | -0.09% | 161.1만 |
|---|
| 2026.09.03 | ₩298,550 | ₩301,300 | ₩296,521 | ₩300,472 | +0.64% | 139.6만 |
|---|
| 2026.09.02 | ₩298,136 | ₩299,258 | ₩294,292 | ₩297,002 | -0.38% | 171.4만 |
|---|
| 2026.09.01 | ₩297,122 | ₩299,765 | ₩294,453 | ₩298,030 | +0.31% | 187.8만 |
|---|
| 2026.08.31 | ₩295,854 | ₩299,097 | ₩294,826 | ₩294,866 | -0.33% | 196.8만 |
|---|
| 2026.08.28 | ₩294,973 | ₩296,962 | ₩293,078 | ₩296,455 | +0.50% | 140.2만 |
|---|
| 2026.08.27 | ₩294,226 | ₩295,480 | ₩292,117 | ₩292,664 | -0.53% | 177.1만 |
|---|
| 2026.08.26 | ₩294,159 | ₩297,149 | ₩293,545 | ₩296,548 | +0.81% | 143.9만 |
|---|
| 2026.08.25 | ₩295,761 | ₩298,924 | ₩294,159 | ₩294,920 | -0.28% | 134.4만 |
|---|
| 2026.08.24 | ₩295,707 | ₩299,204 | ₩295,707 | ₩297,749 | +0.69% | 136.2만 |
|---|
| 2026.08.21 | ₩293,185 | ₩294,946 | ₩291,796 | ₩294,533 | +0.46% | 107.5만 |
|---|
| 2026.08.20 | ₩294,840 | ₩296,441 | ₩292,784 | ₩292,971 | -0.63% | 139.3만 |
|---|
| 2026.08.19 | ₩290,662 | ₩299,284 | ₩287,939 | ₩295,026 | +1.50% | 141.9만 |
|---|
| 2026.08.18 | ₩290,969 | ₩291,716 | ₩287,993 | ₩289,594 | -0.47% | 170.5만 |
|---|
| 2026.08.17 | ₩284,295 | ₩288,073 | ₩284,295 | ₩287,312 | +1.06% | 109.7만 |
|---|
| 2026.08.14 | ₩287,886 | ₩289,060 | ₩286,378 | ₩286,578 | -0.45% | 103.9만 |
|---|
| 2026.08.13 | ₩287,312 | ₩289,354 | ₩287,005 | ₩287,258 | -0.02% | 136.4만 |
|---|
| 2026.08.12 | ₩284,389 | ₩290,088 | ₩283,254 | ₩285,977 | +0.56% | 131.2만 |
|---|
| 2026.08.11 | ₩286,271 | ₩289,995 | ₩285,056 | ₩287,072 | +0.28% | 119.9만 |
|---|
| 2026.08.10 | ₩286,204 | ₩289,100 | ₩285,003 | ₩286,458 | +0.09% | 143.2만 |
|---|
| 2026.08.07 | ₩285,310 | ₩292,691 | ₩282,800 | ₩286,378 | +0.37% | 192.3만 |
|---|
| 2026.08.06 | ₩279,584 | ₩279,971 | ₩273,631 | ₩279,744 | +0.06% | 143.8만 |
|---|
| 2026.08.05 | ₩277,475 | ₩277,475 | ₩273,351 | ₩276,314 | -0.42% | 157.1만 |
|---|
| 2026.08.04 | ₩277,328 | ₩279,183 | ₩274,939 | ₩277,168 | -0.06% | 159.4만 |
|---|
| 2026.08.03 | ₩281,599 | ₩282,934 | ₩278,783 | ₩279,784 | -0.64% | 113만 |
|---|
| 2026.07.31 | ₩279,250 | ₩282,720 | ₩277,995 | ₩281,025 | +0.64% | 115만 |
|---|
| 2026.07.30 | ₩286,965 | ₩289,327 | ₩278,823 | ₩282,066 | -1.71% | 217.7만 |
|---|
| 2026.07.29 | ₩291,289 | ₩297,189 | ₩290,128 | ₩292,184 | +0.31% | 165.5만 |
|---|
| 2026.07.28 | ₩293,532 | ₩295,293 | ₩289,034 | ₩289,140 | -1.50% | 146.3만 |
|---|
| 2026.07.27 | ₩288,927 | ₩294,426 | ₩288,353 | ₩289,501 | +0.20% | 137.5만 |
|---|
| 2026.07.24 | ₩290,715 | ₩291,983 | ₩287,699 | ₩289,514 | -0.41% | 116만 |
|---|
| 2026.07.23 | ₩288,553 | ₩292,050 | ₩286,431 | ₩290,195 | +0.57% | 113.4만 |
|---|
| 2026.07.22 | ₩289,634 | ₩289,928 | ₩286,778 | ₩288,994 | -0.22% | 113.6만 |
|---|
| 2026.07.21 | ₩289,114 | ₩290,515 | ₩285,363 | ₩286,471 | -0.91% | 124.8만 |
|---|
| 2026.07.20 | ₩296,401 | ₩297,883 | ₩292,998 | ₩294,346 | -0.69% | 132.8만 |
|---|
| 2026.07.17 | ₩304,009 | ₩304,610 | ₩294,186 | ₩296,722 | -2.40% | 177.3만 |
|---|
| 2026.07.16 | ₩294,106 | ₩300,926 | ₩292,184 | ₩299,658 | +1.89% | 122.3만 |
|---|
| 2026.07.15 | ₩293,785 | ₩295,707 | ₩289,274 | ₩290,088 | -1.26% | 150.2만 |
|---|
| 2026.07.14 | ₩294,319 | ₩296,908 | ₩292,023 | ₩293,678 | -0.22% | 131.8만 |
|---|
| 2026.07.13 | ₩295,494 | ₩299,258 | ₩294,332 | ₩298,150 | +0.90% | 117.2만 |
|---|
| 2026.07.10 | ₩293,078 | ₩294,960 | ₩288,873 | ₩292,571 | -0.17% | 77.3만 |
|---|
| 2026.07.09 | ₩291,169 | ₩294,199 | ₩289,754 | ₩291,890 | +0.25% | 95.3만 |
|---|
| 2026.07.08 | ₩298,070 | ₩298,724 | ₩293,371 | ₩294,252 | -1.28% | 143.1만 |
|---|
| 2026.07.07 | ₩291,690 | ₩298,003 | ₩290,969 | ₩296,922 | +1.79% | 197.6만 |
|---|
| 2026.07.06 | ₩288,940 | ₩289,087 | ₩285,603 | ₩286,404 | -0.88% | 114.5만 |
|---|
| 2026.07.02 | ₩287,379 | ₩291,343 | ₩282,627 | ₩290,088 | +0.94% | 94만 |
|---|
| 2026.07.01 | ₩286,084 | ₩288,540 | ₩285,550 | ₩286,578 | +0.17% | 127.7만 |
|---|
| 2026.06.30 | ₩285,497 | ₩286,498 | ₩283,268 | ₩284,402 | -0.38% | 114.9만 |
|---|
| 2026.06.29 | ₩289,394 | ₩290,168 | ₩285,630 | ₩286,538 | -0.99% | 106.5만 |
|---|
| 2026.06.26 | ₩289,034 | ₩290,355 | ₩287,445 | ₩288,820 | -0.07% | 209.4만 |
|---|
| 2026.06.25 | ₩283,868 | ₩288,540 | ₩281,826 | ₩284,963 | +0.39% | 152.8만 |
|---|
| 2026.06.24 | ₩280,198 | ₩288,019 | ₩277,475 | ₩285,070 | +1.74% | 163.3만 |
|---|
| 2026.06.23 | ₩277,515 | ₩279,477 | ₩274,805 | ₩279,090 | +0.57% | 221.7만 |
|---|
| 2026.06.22 | ₩272,323 | ₩275,139 | ₩271,762 | ₩272,763 | +0.16% | 208.5만 |
|---|
| 2026.06.18 | ₩277,115 | ₩277,648 | ₩271,148 | ₩273,538 | -1.29% | 291.7만 |
|---|
| 2026.06.17 | ₩276,287 | ₩280,411 | ₩276,180 | ₩276,861 | +0.21% | 224.8만 |
|---|
| 2026.06.16 | ₩277,862 | ₩280,852 | ₩277,448 | ₩278,997 | +0.41% | 180.4만 |
|---|
| 2026.06.15 | ₩276,314 | ₩279,330 | ₩276,287 | ₩277,742 | +0.52% | 137.9만 |
|---|
| 2026.06.12 | ₩276,848 | ₩280,211 | ₩276,514 | ₩280,171 | +1.20% | 134.3만 |
|---|
| 2026.06.11 | ₩284,229 | ₩285,683 | ₩277,528 | ₩277,689 | -2.30% | 159.9만 |
|---|
| 2026.06.10 | ₩282,907 | ₩284,522 | ₩279,370 | ₩283,748 | +0.30% | 145.5만 |
|---|
| 2026.06.09 | ₩274,285 | ₩281,706 | ₩272,924 | ₩280,531 | +2.28% | 170.1만 |
|---|
| 2026.06.08 | ₩277,849 | ₩280,131 | ₩272,857 | ₩273,524 | -1.56% | 200.3만 |
|---|
| 2026.06.05 | ₩281,239 | ₩284,015 | ₩279,891 | ₩280,345 | -0.32% | 132만 |
|---|
| 2026.06.04 | ₩276,901 | ₩278,009 | ₩274,939 | ₩277,502 | +0.22% | 159.4만 |
|---|
| 2026.06.03 | ₩268,612 | ₩274,151 | ₩268,159 | ₩272,550 | +1.47% | 185만 |
|---|
| 2026.06.02 | ₩267,585 | ₩269,347 | ₩263,767 | ₩269,173 | +0.59% | 186.8만 |
|---|
| 2026.06.01 | ₩268,599 | ₩271,362 | ₩267,958 | ₩268,052 | -0.20% | 147.4만 |
|---|
| 2026.05.29 | ₩271,469 | ₩271,842 | ₩267,318 | ₩267,531 | -1.45% | 328.1만 |
|---|
| 2026.05.28 | ₩274,685 | ₩275,940 | ₩271,455 | ₩271,869 | -1.03% | 146.5만 |
|---|
| 2026.05.27 | ₩275,032 | ₩277,769 | ₩273,591 | ₩274,418 | -0.22% | 162.8만 |
|---|
| 2026.05.26 | ₩276,300 | ₩278,316 | ₩274,258 | ₩276,354 | +0.02% | 178.8만 |
|---|
| 2026.05.22 | ₩276,888 | ₩280,184 | ₩276,848 | ₩278,863 | +0.71% | 161.2만 |
|---|
| 2026.05.21 | ₩282,453 | ₩282,534 | ₩276,781 | ₩277,742 | -1.67% | 176.4만 |
|---|
| 2026.05.20 | ₩284,309 | ₩286,057 | ₩282,160 | ₩283,228 | -0.38% | 205.2만 |
|---|
| 2026.05.19 | ₩288,553 | ₩292,184 | ₩286,765 | ₩286,925 | -0.56% | 198.8만 |
|---|
| 2026.05.18 | ₩277,448 | ₩287,592 | ₩277,448 | ₩286,324 | +3.20% | 195.4만 |
|---|
| 2026.05.15 | ₩281,719 | ₩281,786 | ₩276,647 | ₩278,049 | -1.30% | 250.8만 |
|---|
| 2026.05.14 | ₩273,885 | ₩278,916 | ₩272,683 | ₩278,529 | +1.70% | 195.6만 |
|---|
| 2026.05.13 | ₩267,465 | ₩271,949 | ₩266,957 | ₩271,842 | +1.64% | 191.2만 |
|---|
| 2026.05.12 | ₩265,796 | ₩272,737 | ₩264,795 | ₩270,121 | +1.63% | 211.9만 |
|---|
| 2026.05.11 | ₩266,423 | ₩266,797 | ₩262,152 | ₩263,914 | -0.94% | 226.5만 |
|---|
| 2026.05.08 | ₩272,750 | ₩272,883 | ₩265,329 | ₩266,971 | -2.12% | 227.3만 |
|---|
| 2026.05.07 | ₩265,529 | ₩269,573 | ₩264,595 | ₩269,013 | +1.31% | 278.3만 |
|---|
| 2026.05.06 | ₩270,147 | ₩270,948 | ₩266,343 | ₩266,530 | -1.34% | 238.7만 |
|---|
| 2026.05.05 | ₩275,646 | ₩275,646 | ₩271,882 | ₩272,123 | -1.28% | 124.8만 |
|---|
| 2026.05.04 | ₩274,779 | ₩277,462 | ₩273,871 | ₩275,686 | +0.33% | 162.7만 |
|---|
| 2026.05.01 | ₩281,693 | ₩282,560 | ₩275,433 | ₩275,700 | -2.13% | 124.3만 |
|---|
| 2026.04.30 | ₩277,462 | ₩280,371 | ₩276,941 | ₩279,250 | +0.64% | 163.1만 |
|---|
| 2026.04.29 | ₩277,622 | ₩278,596 | ₩273,791 | ₩278,036 | +0.15% | 138.5만 |
|---|
| 2026.04.28 | ₩279,290 | ₩279,744 | ₩276,180 | ₩277,822 | -0.53% | 207.9만 |
|---|
| 2026.04.27 | ₩279,317 | ₩281,452 | ₩274,859 | ₩275,099 | -1.51% | 112.2만 |
|---|
| 2026.04.24 | ₩283,414 | ₩285,096 | ₩279,464 | ₩280,011 | -1.20% | 106.1만 |
|---|
| 2026.04.23 | ₩275,193 | ₩285,764 | ₩275,193 | ₩285,683 | +3.81% | 181.2만 |
|---|
| 2026.04.22 | ₩273,604 | ₩276,327 | ₩272,630 | ₩274,005 | +0.15% | 160.6만 |
|---|
| 2026.04.21 | ₩277,782 | ₩278,556 | ₩273,564 | ₩274,018 | -1.35% | 200.9만 |
|---|
| 2026.04.20 | ₩277,622 | ₩279,210 | ₩277,021 | ₩278,222 | +0.22% | 162.7만 |
|---|
| 2026.04.17 | ₩278,676 | ₩278,810 | ₩275,566 | ₩277,168 | -0.54% | 219.8만 |
|---|
| 2026.04.16 | ₩282,881 | ₩285,070 | ₩279,210 | ₩279,837 | -1.08% | 113.2만 |
|---|
| 2026.04.15 | ₩281,746 | ₩283,147 | ₩280,038 | ₩281,452 | -0.10% | 138.7만 |
|---|
| 2026.04.14 | ₩284,295 | ₩285,764 | ₩278,676 | ₩282,600 | -0.60% | 237.2만 |
|---|
| 2026.04.13 | ₩287,325 | ₩287,325 | ₩281,920 | ₩284,936 | -0.83% | 199.2만 |
|---|
| 2026.04.10 | ₩289,634 | ₩289,674 | ₩283,802 | ₩286,511 | -1.08% | 162.1만 |
|---|
| 2026.04.09 | ₩290,035 | ₩291,209 | ₩288,500 | ₩289,634 | -0.14% | 185.4만 |
|---|
| 2026.04.08 | ₩290,448 | ₩292,824 | ₩286,217 | ₩288,980 | -0.51% | 282.1만 |
|---|
| 2026.04.07 | ₩295,974 | ₩297,723 | ₩292,611 | ₩294,146 | -0.62% | 114.4만 |
|---|
| 2026.04.06 | ₩297,322 | ₩297,416 | ₩293,331 | ₩294,786 | -0.85% | 142.9만 |
|---|
| 2026.04.02 | ₩294,973 | ₩300,299 | ₩294,466 | ₩297,896 | +0.99% | 89.1만 |
|---|
| 2026.04.01 | ₩292,117 | ₩295,280 | ₩291,116 | ₩294,506 | +0.82% | 99.8만 |
|---|
| 2026.03.31 | ₩295,334 | ₩296,588 | ₩290,929 | ₩292,330 | -1.02% | 195.5만 |
|---|
| 2026.03.30 | ₩289,808 | ₩299,578 | ₩288,086 | ₩295,881 | +2.10% | 193.6만 |
|---|
| 2026.03.27 | ₩290,048 | ₩292,250 | ₩287,993 | ₩288,073 | -0.68% | 106.4만 |
|---|
| 2026.03.26 | ₩287,819 | ₩292,077 | ₩287,779 | ₩289,995 | +0.76% | 103.1만 |
|---|
| 2026.03.25 | ₩288,486 | ₩288,927 | ₩281,319 | ₩287,699 | -0.27% | 122.2만 |
|---|
| 2026.03.24 | ₩288,206 | ₩291,957 | ₩287,125 | ₩287,325 | -0.31% | 163만 |
|---|
| 2026.03.23 | ₩294,052 | ₩295,574 | ₩289,207 | ₩289,274 | -1.62% | 174.6만 |
|---|
| 2026.03.20 | ₩298,150 | ₩298,844 | ₩292,103 | ₩292,704 | -1.83% | 226.7만 |
|---|
| 2026.03.19 | ₩296,588 | ₩300,058 | ₩294,986 | ₩297,669 | +0.36% | 114.9만 |
|---|
| 2026.03.18 | ₩299,044 | ₩300,899 | ₩296,295 | ₩296,295 | -0.92% | 115.5만 |
|---|
| 2026.03.17 | ₩300,445 | ₩302,728 | ₩299,364 | ₩300,005 | -0.15% | 96.7만 |
|---|
| 2026.03.16 | ₩300,245 | ₩300,686 | ₩297,656 | ₩299,151 | -0.36% | 87.5만 |
|---|
| 2026.03.13 | ₩303,462 | ₩303,729 | ₩298,590 | ₩299,351 | -1.35% | 120.6만 |
|---|
| 2026.03.12 | ₩299,618 | ₩305,918 | ₩298,070 | ₩301,353 | +0.58% | 104만 |
|---|
| 2026.03.11 | ₩297,709 | ₩300,312 | ₩296,001 | ₩298,697 | +0.33% | 99.7만 |
|---|
| 2026.03.10 | ₩305,411 | ₩305,411 | ₩293,652 | ₩298,350 | -2.31% | 131.4만 |
|---|
| 2026.03.09 | ₩306,438 | ₩308,814 | ₩304,423 | ₩307,172 | +0.24% | 130만 |
|---|
| 2026.03.06 | ₩308,120 | ₩310,536 | ₩306,799 | ₩308,387 | +0.09% | 93.9만 |
|---|
| 2026.03.05 | ₩307,560 | ₩309,375 | ₩304,530 | ₩309,215 | +0.54% | 127.1만 |
|---|
| 2026.03.04 | ₩308,467 | ₩309,922 | ₩307,399 | ₩309,081 | +0.20% | 98.5만 |
|---|
| 2026.03.03 | ₩307,052 | ₩311,550 | ₩303,635 | ₩310,015 | +0.97% | 129.3만 |
|---|
| 2026.03.02 | ₩306,986 | ₩308,934 | ₩304,223 | ₩307,479 | +0.16% | 89.9만 |
|---|
| 2026.02.27 | ₩300,606 | ₩306,078 | ₩300,365 | ₩305,651 | +1.68% | 143.8만 |
|---|
| 2026.02.26 | ₩297,562 | ₩300,045 | ₩295,160 | ₩299,765 | +0.74% | 119만 |
|---|
| 2026.02.25 | ₩294,626 | ₩296,028 | ₩291,343 | ₩295,761 | +0.39% | 114만 |
|---|
| 2026.02.24 | ₩295,787 | ₩299,231 | ₩293,505 | ₩294,626 | -0.39% | 113.4만 |
|---|
| 2026.02.23 | ₩293,198 | ₩297,095 | ₩292,357 | ₩295,227 | +0.69% | 179.2만 |
|---|
| 2026.02.20 | ₩296,308 | ₩296,308 | ₩291,530 | ₩292,971 | -1.13% | 126.5만 |
|---|
| 2026.02.19 | ₩291,663 | ₩299,791 | ₩290,635 | ₩295,814 | +1.42% | 132.5만 |
|---|
| 2026.02.18 | ₩292,704 | ₩292,704 | ₩279,597 | ₩289,421 | -1.12% | 297.5만 |
|---|
| 2026.02.17 | ₩299,084 | ₩301,353 | ₩294,760 | ₩295,227 | -1.29% | 218.1만 |
|---|
| 2026.02.13 | ₩294,933 | ₩299,711 | ₩294,399 | ₩297,869 | +1.00% | 144.2만 |
|---|
| 2026.02.12 | ₩300,659 | ₩303,328 | ₩292,651 | ₩294,800 | -1.95% | 231.7만 |
|---|
| 2026.02.11 | ₩297,309 | ₩304,436 | ₩296,321 | ₩301,607 | +1.45% | 151.8만 |
|---|
| 2026.02.10 | ₩299,218 | ₩301,233 | ₩297,442 | ₩297,736 | -0.50% | 161.1만 |
|---|
| 2026.02.09 | ₩293,638 | ₩299,311 | ₩292,677 | ₩299,084 | +1.85% | 156.3만 |
|---|
| 2026.02.06 | ₩291,930 | ₩295,827 | ₩291,516 | ₩293,558 | +0.56% | 103.9만 |
|---|
| 2026.02.05 | ₩293,505 | ₩296,802 | ₩290,969 | ₩291,930 | -0.54% | 201.9만 |
|---|
| 2026.02.04 | ₩285,443 | ₩293,398 | ₩283,975 | ₩291,236 | +2.03% | 162.8만 |
|---|
| 2026.02.03 | ₩284,669 | ₩288,860 | ₩283,935 | ₩285,563 | +0.31% | 110.3만 |
|---|
| 2026.02.02 | ₩287,459 | ₩289,087 | ₩284,669 | ₩287,939 | +0.17% | 107.2만 |
|---|
| 2026.01.30 | ₩286,965 | ₩287,339 | ₩282,186 | ₩287,085 | +0.04% | 221.3만 |
|---|
| 2026.01.29 | ₩289,367 | ₩292,544 | ₩284,883 | ₩286,631 | -0.95% | 188.5만 |
|---|
| 2026.01.28 | ₩289,034 | ₩292,224 | ₩287,472 | ₩290,435 | +0.48% | 97.3만 |
|---|
| 2026.01.27 | ₩291,089 | ₩292,571 | ₩289,207 | ₩289,888 | -0.41% | 101.9만 |
|---|
| 2026.01.26 | ₩291,343 | ₩293,638 | ₩290,048 | ₩292,410 | +0.37% | 117.7만 |
|---|
| 2026.01.23 | ₩288,259 | ₩291,209 | ₩287,792 | ₩290,448 | +0.76% | 168.5만 |
|---|
| 2026.01.22 | ₩286,124 | ₩288,660 | ₩285,603 | ₩287,966 | +0.64% | 101.4만 |
|---|
| 2026.01.21 | ₩281,986 | ₩286,124 | ₩280,838 | ₩286,017 | +1.43% | 136.4만 |
|---|
| 2026.01.20 | ₩279,784 | ₩282,227 | ₩277,809 | ₩281,119 | +0.48% | 215.6만 |
|---|
| 2026.01.16 | ₩279,117 | ₩281,973 | ₩279,117 | ₩281,573 | +0.88% | 175.3만 |
|---|
| 2026.01.15 | ₩279,824 | ₩281,666 | ₩279,824 | ₩281,346 | +0.54% | 145.6만 |
|---|
| 2026.01.14 | ₩279,077 | ₩282,307 | ₩278,783 | ₩281,599 | +0.90% | 161.7만 |
|---|
| 2026.01.13 | ₩281,092 | ₩282,227 | ₩277,488 | ₩279,824 | -0.45% | 115.4만 |
|---|
| 2026.01.12 | ₩283,828 | ₩284,669 | ₩281,092 | ₩281,426 | -0.85% | 113.1만 |
|---|
| 2026.01.09 | ₩282,907 | ₩285,296 | ₩282,587 | ₩283,254 | +0.12% | 98.9만 |
|---|
| 2026.01.08 | ₩278,783 | ₩283,147 | ₩278,783 | ₩282,774 | +1.43% | 142.8만 |
|---|
| 2026.01.07 | ₩282,627 | ₩283,174 | ₩278,556 | ₩279,063 | -1.26% | 160.5만 |
|---|
| 2026.01.06 | ₩283,615 | ₩286,257 | ₩279,170 | ₩281,532 | -0.73% | 183.7만 |
|---|
| 2026.01.05 | ₩279,223 | ₩285,136 | ₩277,982 | ₩284,082 | +1.74% | 136.9만 |
|---|
| 2026.01.02 | ₩281,025 | ₩281,359 | ₩279,277 | ₩280,558 | -0.17% | 115.2만 |
|---|
| 2025.12.31 | ₩286,551 | ₩286,644 | ₩282,373 | ₩282,867 | -1.29% | 103.6만 |
|---|
| 2025.12.30 | ₩285,630 | ₩287,352 | ₩284,549 | ₩286,551 | +0.32% | 99.8만 |
|---|
| 2025.12.29 | ₩285,617 | ₩287,472 | ₩285,417 | ₩286,324 | +0.25% | 97만 |
|---|
| 2025.12.26 | ₩284,295 | ₩285,910 | ₩283,988 | ₩284,789 | +0.17% | 64.1만 |
|---|
| 2025.12.24 | ₩285,230 | ₩287,178 | ₩284,469 | ₩284,562 | -0.23% | 91.7만 |
|---|
| 2025.12.23 | ₩284,175 | ₩285,457 | ₩283,815 | ₩284,375 | +0.07% | 161.9만 |
|---|
| 2025.12.22 | ₩282,894 | ₩285,390 | ₩281,880 | ₩284,189 | +0.46% | 204.4만 |
|---|
| 2025.12.19 | ₩283,708 | ₩285,056 | ₩282,507 | ₩284,482 | +0.27% | 396.3만 |
|---|
| 2025.12.18 | ₩286,191 | ₩287,178 | ₩284,175 | ₩284,909 | -0.45% | 217.9만 |
|---|
| 2025.12.17 | ₩284,696 | ₩288,967 | ₩283,988 | ₩286,604 | +0.67% | 220.2만 |
|---|
| 2025.12.16 | ₩288,126 | ₩289,261 | ₩285,390 | ₩285,643 | -0.86% | 125.3만 |
|---|
| 2025.12.15 | ₩284,709 | ₩288,460 | ₩284,202 | ₩287,405 | +0.95% | 130.3만 |
|---|
| 2025.12.12 | ₩283,601 | ₩285,323 | ₩281,933 | ₩285,163 | +0.55% | 101.8만 |
|---|
| 2025.12.11 | ₩279,250 | ₩284,095 | ₩278,783 | ₩281,866 | +0.94% | 119만 |
|---|
| 2025.12.10 | ₩278,716 | ₩279,891 | ₩276,260 | ₩277,034 | -0.60% | 210.5만 |
|---|
| 2025.12.09 | ₩283,268 | ₩284,162 | ₩279,090 | ₩279,384 | -1.37% | 125.3만 |
|---|
| 2025.12.08 | ₩287,993 | ₩288,500 | ₩282,013 | ₩282,213 | -2.01% | 147.5만 |
|---|
| 2025.12.05 | ₩285,870 | ₩289,888 | ₩285,296 | ₩289,007 | +1.10% | 143.8만 |
|---|
| 2025.12.04 | ₩291,102 | ₩293,412 | ₩284,442 | ₩287,125 | -1.37% | 153.9만 |
|---|
| 2025.12.03 | ₩284,295 | ₩287,525 | ₩282,961 | ₩287,459 | +1.11% | 123.5만 |
|---|
| 2025.12.02 | ₩286,578 | ₩286,778 | ₩283,802 | ₩283,855 | -0.95% | 129.6만 |
|---|
| 2025.12.01 | ₩290,168 | ₩290,168 | ₩285,510 | ₩285,724 | -1.53% | 157.5만 |
|---|
| 2025.11.28 | ₩288,166 | ₩290,582 | ₩288,166 | ₩289,714 | +0.54% | 59.7만 |
|---|
| 2025.11.26 | ₩290,302 | ₩292,410 | ₩289,554 | ₩290,128 | -0.06% | 122.9만 |
|---|
| 2025.11.25 | ₩288,433 | ₩291,116 | ₩287,072 | ₩289,754 | +0.46% | 149.5만 |
|---|
| 2025.11.24 | ₩291,516 | ₩291,516 | ₩286,364 | ₩287,178 | -1.49% | 242.1만 |
|---|
| 2025.11.21 | ₩292,063 | ₩293,665 | ₩288,927 | ₩292,304 | +0.08% | 247.6만 |
|---|
| 2025.11.20 | ₩289,167 | ₩292,344 | ₩288,687 | ₩291,543 | +0.82% | 196.4만 |
|---|
| 2025.11.19 | ₩285,470 | ₩290,729 | ₩285,083 | ₩290,262 | +1.68% | 206.3만 |
|---|
| 2025.11.18 | ₩281,252 | ₩286,351 | ₩279,731 | ₩285,577 | +1.54% | 180.6만 |
|---|
| 2025.11.17 | ₩279,570 | ₩281,452 | ₩278,342 | ₩280,038 | +0.17% | 249.9만 |
|---|
| 2025.11.14 | ₩277,582 | ₩281,079 | ₩275,099 | ₩280,024 | +0.88% | 154.7만 |
|---|
| 2025.11.13 | ₩273,684 | ₩277,475 | ₩273,497 | ₩274,979 | +0.47% | 122.1만 |
|---|
| 2025.11.12 | ₩275,780 | ₩277,755 | ₩272,870 | ₩273,818 | -0.71% | 113.8만 |
|---|
| 2025.11.11 | ₩272,376 | ₩276,514 | ₩272,376 | ₩276,461 | +1.50% | 133.8만 |
|---|
| 2025.11.10 | ₩271,549 | ₩273,190 | ₩268,839 | ₩272,443 | +0.33% | 114.5만 |
|---|
| 2025.11.07 | ₩273,631 | ₩275,540 | ₩271,909 | ₩274,405 | +0.28% | 121.8만 |
|---|
| 2025.11.06 | ₩274,966 | ₩277,742 | ₩271,482 | ₩272,590 | -0.86% | 170만 |
|---|
| 2025.11.05 | ₩277,315 | ₩278,569 | ₩275,393 | ₩275,526 | -0.64% | 116.9만 |
|---|
| 2025.11.04 | ₩277,328 | ₩277,448 | ₩273,057 | ₩277,275 | -0.02% | 135.5만 |
|---|
| 2025.11.03 | ₩276,701 | ₩276,701 | ₩271,362 | ₩273,991 | -0.98% | 222.1만 |
|---|
| 2025.10.31 | ₩279,464 | ₩281,746 | ₩274,992 | ₩277,942 | -0.54% | 257.8만 |
|---|
| 2025.10.30 | ₩280,171 | ₩283,908 | ₩279,958 | ₩280,184 | +0.00% | 249.3만 |
|---|
| 2025.10.29 | ₩287,565 | ₩288,994 | ₩280,064 | ₩280,959 | -2.30% | 236.4만 |
|---|
| 2025.10.28 | ₩291,036 | ₩295,721 | ₩286,965 | ₩290,609 | -0.15% | 178.3만 |
|---|
| 2025.10.27 | ₩297,456 | ₩298,270 | ₩293,652 | ₩295,026 | -0.82% | 115.3만 |
|---|
| 2025.10.24 | ₩298,857 | ₩299,831 | ₩296,188 | ₩297,763 | -0.37% | 95.2만 |
|---|
| 2025.10.23 | ₩298,537 | ₩299,711 | ₩293,598 | ₩297,789 | -0.25% | 125.7만 |
|---|
| 2025.10.22 | ₩296,188 | ₩300,793 | ₩294,212 | ₩298,016 | +0.62% | 99만 |
|---|
| 2025.10.21 | ₩293,612 | ₩295,480 | ₩292,317 | ₩294,893 | +0.44% | 91.2만 |
|---|
| 2025.10.20 | ₩293,331 | ₩294,720 | ₩290,969 | ₩293,812 | +0.16% | 110.9만 |
|---|
| 2025.10.17 | ₩291,610 | ₩294,279 | ₩291,089 | ₩293,398 | +0.61% | 130만 |
|---|
| 2025.10.16 | ₩294,025 | ₩294,199 | ₩290,555 | ₩291,276 | -0.94% | 99.3만 |
|---|
| 2025.10.15 | ₩298,550 | ₩300,152 | ₩293,572 | ₩295,013 | -1.18% | 70.8만 |
|---|
| 2025.10.14 | ₩298,043 | ₩301,914 | ₩297,349 | ₩299,618 | +0.53% | 105.8만 |
|---|
| 2025.10.13 | ₩296,695 | ₩300,926 | ₩296,695 | ₩297,696 | +0.34% | 102.6만 |
|---|
| 2025.10.10 | ₩296,108 | ₩302,074 | ₩294,679 | ₩300,526 | +1.49% | 165.5만 |
|---|