시장 데이터를 불러오는 중
전체 종목
Sunbelt Rentals Holdings, Inc. Common Stock 과거 주가
Sunbelt Rentals Holdings, Inc. Common Stock · SUNB · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sunbelt Rentals Holdings, Inc. Common Stock · SUNB · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,930 | ₩101,801 | ₩98,999 | ₩100,795 | -0.13% | 275.5만 |
| 2026.10.08 | ₩99,186 | ₩101,345 | ₩98,637 | ₩100,366 | +1.19% | 389.1만 |
| 2026.10.07 | ₩103,115 | ₩104,255 | ₩97,953 | ₩100,259 | -2.77% | 435.9만 |
| 2026.10.06 | ₩104,107 | ₩107,044 | ₩103,544 | ₩105,301 | +1.15% | 327.2만 |
| 2026.10.05 | ₩102,726 | ₩105,904 | ₩102,539 | ₩103,772 | +1.02% | 435.2만 |
| 2026.10.02 | ₩102,673 | ₩103,611 | ₩100,366 | ₩103,383 | +0.69% | 317.2만 |
| 2026.10.01 | ₩97,845 | ₩101,412 | ₩96,572 | ₩101,385 | +3.62% | 377.8만 |
| 2026.09.30 | ₩99,267 | ₩100,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,167 |
| -1.11% |
| 468.5만 |
| 2026.09.29 | ₩100,862 | ₩101,023 | ₩96,692 | ₩98,932 | -1.91% | 480.5만 |
|---|
| 2026.09.28 | ₩99,320 | ₩100,742 | ₩97,980 | ₩100,420 | +1.11% | 553.2만 |
|---|
| 2026.09.25 | ₩97,631 | ₩100,836 | ₩97,269 | ₩100,648 | +3.09% | 602.4만 |
|---|
| 2026.09.24 | ₩97,859 | ₩98,704 | ₩95,633 | ₩97,537 | -0.33% | 416만 |
|---|
| 2026.09.23 | ₩100,621 | ₩101,949 | ₩98,918 | ₩98,932 | -1.68% | 320.7만 |
|---|
| 2026.09.22 | ₩98,248 | ₩102,136 | ₩97,993 | ₩101,466 | +3.28% | 368.9만 |
|---|
| 2026.09.21 | ₩99,723 | ₩99,763 | ₩97,041 | ₩97,685 | -2.04% | 335.4만 |
|---|
| 2026.09.18 | ₩99,414 | ₩100,045 | ₩96,545 | ₩98,677 | -0.74% | 1001.7만 |
|---|
| 2026.09.17 | ₩100,956 | ₩101,962 | ₩97,778 | ₩99,186 | -1.75% | 510.4만 |
|---|
| 2026.09.16 | ₩96,639 | ₩99,066 | ₩94,963 | ₩97,014 | +0.39% | 450.2만 |
|---|
| 2026.09.15 | ₩96,826 | ₩97,497 | ₩96,102 | ₩96,397 | -0.44% | 381.9만 |
|---|
| 2026.09.14 | ₩95,700 | ₩98,181 | ₩95,284 | ₩97,966 | +2.37% | 502.2만 |
|---|
| 2026.09.11 | ₩99,025 | ₩100,795 | ₩97,148 | ₩97,457 | -1.58% | 649.9만 |
|---|
| 2026.09.10 | ₩96,733 | ₩99,428 | ₩96,022 | ₩98,127 | +1.44% | 620.2만 |
|---|
| 2026.09.09 | ₩95,258 | ₩104,014 | ₩94,668 | ₩98,449 | +3.35% | 1568.3만 |
|---|
| 2026.09.08 | ₩90,779 | ₩94,037 | ₩90,377 | ₩92,951 | +2.39% | 1067.8만 |
|---|
| 2026.09.04 | ₩87,159 | ₩92,187 | ₩87,145 | ₩91,972 | +5.52% | 2180만 |
|---|
| 2026.09.03 | ₩90,900 | ₩91,034 | ₩86,984 | ₩88,486 | -2.66% | 461.4만 |
|---|
| 2026.09.02 | ₩89,854 | ₩91,195 | ₩89,076 | ₩89,988 | +0.15% | 603.6만 |
|---|
| 2026.09.01 | ₩95,110 | ₩95,378 | ₩89,612 | ₩89,934 | -5.44% | 1617.8만 |
|---|
| 2026.08.31 | ₩98,824 | ₩99,093 | ₩95,056 | ₩96,920 | -1.93% | 2844.6만 |
|---|
| 2026.08.28 | ₩96,558 | ₩98,771 | ₩95,338 | ₩98,154 | +1.65% | 1324.5만 |
|---|
| 2026.08.27 | ₩98,489 | ₩99,589 | ₩96,893 | ₩98,771 | +0.29% | 407.5만 |
|---|
| 2026.08.26 | ₩101,815 | ₩102,472 | ₩99,320 | ₩99,736 | -2.04% | 271.8만 |
|---|
| 2026.08.25 | ₩103,410 | ₩103,598 | ₩101,050 | ₩101,493 | -1.85% | 170만 |
|---|
| 2026.08.24 | ₩103,491 | ₩104,537 | ₩101,359 | ₩102,418 | -1.04% | 243.2만 |
|---|
| 2026.08.21 | ₩104,778 | ₩105,368 | ₩101,855 | ₩103,088 | -1.61% | 234.5만 |
|---|
| 2026.08.20 | ₩104,496 | ₩105,958 | ₩102,954 | ₩103,383 | -1.07% | 230.9만 |
|---|
| 2026.08.19 | ₩107,178 | ₩108,519 | ₩105,918 | ₩107,044 | -0.13% | 233.3만 |
|---|
| 2026.08.18 | ₩109,632 | ₩111,348 | ₩105,368 | ₩105,663 | -3.62% | 255.2만 |
|---|
| 2026.08.17 | ₩113,682 | ₩114,271 | ₩111,254 | ₩111,482 | -1.93% | 238.6만 |
|---|
| 2026.08.14 | ₩109,940 | ₩113,896 | ₩109,270 | ₩113,708 | +3.43% | 253.6만 |
|---|
| 2026.08.13 | ₩107,607 | ₩109,082 | ₩105,435 | ₩108,921 | +1.22% | 306.8만 |
|---|
| 2026.08.12 | ₩109,471 | ₩109,954 | ₩104,738 | ₩107,929 | -1.41% | 149만 |
|---|
| 2026.08.11 | ₩107,017 | ₩110,209 | ₩106,789 | ₩108,009 | +0.93% | 93.8만 |
|---|
| 2026.08.10 | ₩108,090 | ₩108,653 | ₩104,925 | ₩105,743 | -2.17% | 178.9만 |
|---|
| 2026.08.07 | ₩108,962 | ₩109,042 | ₩107,232 | ₩108,720 | -0.22% | 119만 |
|---|
| 2026.08.06 | ₩106,789 | ₩108,921 | ₩106,333 | ₩108,506 | +1.61% | 142.7만 |
|---|
| 2026.08.05 | ₩106,816 | ₩108,291 | ₩106,320 | ₩107,138 | +0.30% | 151.6만 |
|---|
| 2026.08.04 | ₩102,820 | ₩107,942 | ₩102,686 | ₩107,849 | +4.89% | 259.7만 |
|---|
| 2026.08.03 | ₩96,800 | ₩100,795 | ₩96,438 | ₩100,661 | +3.99% | 152.1만 |
|---|
| 2026.07.31 | ₩96,545 | ₩97,135 | ₩94,855 | ₩96,438 | -0.11% | 192.2만 |
|---|
| 2026.07.30 | ₩100,594 | ₩100,621 | ₩96,719 | ₩97,255 | -3.32% | 162.6만 |
|---|
| 2026.07.29 | ₩100,366 | ₩100,608 | ₩96,598 | ₩98,435 | -1.92% | 186만 |
|---|
| 2026.07.28 | ₩101,399 | ₩103,853 | ₩100,500 | ₩101,251 | -0.15% | 173.7만 |
|---|
| 2026.07.27 | ₩102,767 | ₩103,209 | ₩100,152 | ₩101,265 | -1.46% | 182.1만 |
|---|
| 2026.07.24 | ₩102,458 | ₩102,740 | ₩100,514 | ₩101,466 | -0.97% | 263.2만 |
|---|
| 2026.07.23 | ₩98,006 | ₩104,081 | ₩97,926 | ₩103,880 | +5.99% | 337.3만 |
|---|
| 2026.07.22 | ₩97,229 | ₩98,918 | ₩96,692 | ₩97,135 | -0.10% | 183만 |
|---|
| 2026.07.21 | ₩95,941 | ₩96,920 | ₩93,246 | ₩96,612 | +0.70% | 243.1만 |
|---|
| 2026.07.20 | ₩98,771 | ₩99,307 | ₩96,357 | ₩96,545 | -2.25% | 143.7만 |
|---|
| 2026.07.17 | ₩97,537 | ₩100,286 | ₩96,773 | ₩98,435 | +0.92% | 185.5만 |
|---|
| 2026.07.16 | ₩96,920 | ₩99,320 | ₩96,893 | ₩98,690 | +1.83% | 95.1만 |
|---|
| 2026.07.15 | ₩98,301 | ₩99,320 | ₩96,706 | ₩97,872 | -0.44% | 137만 |
|---|
| 2026.07.14 | ₩98,972 | ₩100,487 | ₩96,665 | ₩97,108 | -1.88% | 171.5만 |
|---|
| 2026.07.13 | ₩98,449 | ₩100,192 | ₩98,154 | ₩98,985 | +0.54% | 208.3만 |
|---|
| 2026.07.10 | ₩97,778 | ₩101,318 | ₩96,639 | ₩100,353 | +2.63% | 332.5만 |
|---|
| 2026.07.09 | ₩95,003 | ₩98,543 | ₩94,547 | ₩97,886 | +3.03% | 512.4만 |
|---|
| 2026.07.08 | ₩91,356 | ₩94,507 | ₩91,020 | ₩94,265 | +3.19% | 291.2만 |
|---|
| 2026.07.07 | ₩95,928 | ₩96,585 | ₩92,455 | ₩93,340 | -2.70% | 228.9만 |
|---|
| 2026.07.06 | ₩95,620 | ₩98,409 | ₩94,627 | ₩98,140 | +2.64% | 197.6만 |
|---|
| 2026.07.02 | ₩99,334 | ₩99,629 | ₩94,721 | ₩97,001 | -2.35% | 178.9만 |
|---|
| 2026.07.01 | ₩99,133 | ₩100,058 | ₩97,470 | ₩97,805 | -1.34% | 320.5만 |
|---|
| 2026.06.30 | ₩99,817 | ₩100,822 | ₩97,725 | ₩100,313 | +0.50% | 450.4만 |
|---|
| 2026.06.29 | ₩98,328 | ₩99,012 | ₩95,713 | ₩97,752 | -0.59% | 373.5만 |
|---|
| 2026.06.26 | ₩98,610 | ₩99,750 | ₩96,719 | ₩99,320 | +0.72% | 2448.2만 |
|---|
| 2026.06.25 | ₩98,020 | ₩100,970 | ₩96,277 | ₩100,809 | +2.85% | 350.5만 |
|---|
| 2026.06.24 | ₩99,334 | ₩100,192 | ₩96,049 | ₩98,181 | -1.16% | 434.8만 |
|---|
| 2026.06.23 | ₩104,161 | ₩106,119 | ₩100,340 | ₩101,117 | -2.92% | 478.3만 |
|---|
| 2026.06.22 | ₩113,092 | ₩114,231 | ₩110,410 | ₩111,617 | -1.30% | 407.1만 |
|---|
| 2026.06.18 | ₩109,404 | ₩116,229 | ₩109,404 | ₩115,398 | +5.48% | 3373.1만 |
|---|
| 2026.06.17 | ₩111,308 | ₩111,979 | ₩108,854 | ₩109,324 | -1.78% | 236.9만 |
|---|
| 2026.06.16 | ₩111,938 | ₩113,105 | ₩110,825 | ₩111,295 | -0.57% | 305.4만 |
|---|
| 2026.06.15 | ₩113,440 | ₩115,237 | ₩112,005 | ₩112,126 | -1.16% | 351.9만 |
|---|
| 2026.06.12 | ₩110,195 | ₩112,662 | ₩109,927 | ₩110,450 | +0.23% | 370.3만 |
|---|
| 2026.06.11 | ₩105,945 | ₩109,484 | ₩105,770 | ₩109,203 | +3.08% | 542.7만 |
|---|
| 2026.06.10 | ₩110,329 | ₩111,442 | ₩107,084 | ₩107,272 | -2.77% | 297.9만 |
|---|
| 2026.06.09 | ₩108,975 | ₩113,279 | ₩108,787 | ₩112,139 | +2.90% | 425만 |
|---|
| 2026.06.08 | ₩107,889 | ₩109,753 | ₩106,012 | ₩109,002 | +1.03% | 333.6만 |
|---|
| 2026.06.05 | ₩107,688 | ₩109,230 | ₩105,824 | ₩106,414 | -1.18% | 282.2만 |
|---|
| 2026.06.04 | ₩104,081 | ₩109,645 | ₩103,263 | ₩109,002 | +4.73% | 337.7만 |
|---|
| 2026.06.03 | ₩102,136 | ₩104,563 | ₩101,345 | ₩103,732 | +1.56% | 319.4만 |
|---|
| 2026.06.02 | ₩103,249 | ₩104,563 | ₩101,707 | ₩102,485 | -0.74% | 217.5만 |
|---|
| 2026.06.01 | ₩102,297 | ₩103,960 | ₩102,163 | ₩103,357 | +1.04% | 186.4만 |
|---|
| 2026.05.29 | ₩105,475 | ₩106,333 | ₩104,389 | ₩104,657 | -0.78% | 184.9만 |
|---|
| 2026.05.28 | ₩105,006 | ₩105,609 | ₩103,169 | ₩104,376 | -0.60% | 248.5만 |
|---|
| 2026.05.27 | ₩105,381 | ₩107,607 | ₩104,309 | ₩105,985 | +0.57% | 253.5만 |
|---|
| 2026.05.26 | ₩105,060 | ₩106,226 | ₩103,035 | ₩105,368 | +0.29% | 203.6만 |
|---|
| 2026.05.22 | ₩101,908 | ₩105,046 | ₩101,761 | ₩104,456 | +2.50% | 231만 |
|---|
| 2026.05.21 | ₩98,999 | ₩101,801 | ₩98,208 | ₩101,184 | +2.21% | 297.9만 |
|---|
| 2026.05.20 | ₩100,782 | ₩102,284 | ₩99,589 | ₩99,736 | -1.04% | 249.4만 |
|---|
| 2026.05.19 | ₩100,702 | ₩102,069 | ₩98,771 | ₩100,769 | +0.07% | 226.5만 |
|---|
| 2026.05.18 | ₩102,954 | ₩103,812 | ₩101,064 | ₩101,600 | -1.32% | 200.7만 |
|---|
| 2026.05.15 | ₩102,753 | ₩103,786 | ₩101,922 | ₩102,257 | -0.48% | 302.1만 |
|---|
| 2026.05.14 | ₩102,700 | ₩107,473 | ₩102,083 | ₩106,561 | +3.76% | 294.5만 |
|---|
| 2026.05.13 | ₩98,382 | ₩102,565 | ₩98,328 | ₩102,002 | +3.68% | 415.1만 |
|---|
| 2026.05.12 | ₩96,344 | ₩97,403 | ₩94,761 | ₩97,215 | +0.90% | 314.7만 |
|---|
| 2026.05.11 | ₩98,114 | ₩98,342 | ₩95,593 | ₩96,451 | -1.69% | 196만 |
|---|
| 2026.05.08 | ₩98,918 | ₩99,025 | ₩96,290 | ₩98,167 | -0.76% | 166만 |
|---|
| 2026.05.07 | ₩101,037 | ₩102,418 | ₩97,202 | ₩98,328 | -2.68% | 232.5만 |
|---|
| 2026.05.06 | ₩103,209 | ₩103,705 | ₩101,372 | ₩102,753 | -0.44% | 172.3만 |
|---|
| 2026.05.05 | ₩100,943 | ₩101,627 | ₩99,468 | ₩100,460 | -0.48% | 154.2만 |
|---|
| 2026.05.04 | ₩103,357 | ₩103,799 | ₩100,460 | ₩100,581 | -2.69% | 288만 |
|---|
| 2026.05.01 | ₩100,688 | ₩103,933 | ₩100,500 | ₩103,142 | +2.44% | 233.9만 |
|---|
| 2026.04.30 | ₩98,623 | ₩102,673 | ₩98,462 | ₩102,619 | +4.05% | 214.3만 |
|---|
| 2026.04.29 | ₩100,755 | ₩101,546 | ₩97,416 | ₩98,261 | -2.48% | 236.9만 |
|---|
| 2026.04.28 | ₩98,596 | ₩103,585 | ₩98,006 | ₩101,935 | +3.39% | 250.9만 |
|---|
| 2026.04.27 | ₩103,290 | ₩104,657 | ₩99,066 | ₩100,058 | -3.13% | 267.6만 |
|---|
| 2026.04.24 | ₩100,769 | ₩103,437 | ₩99,683 | ₩103,088 | +2.30% | 270.1만 |
|---|
| 2026.04.23 | ₩99,696 | ₩103,625 | ₩99,227 | ₩102,378 | +2.69% | 382.7만 |
|---|
| 2026.04.22 | ₩94,037 | ₩94,373 | ₩92,160 | ₩93,769 | -0.29% | 240.9만 |
|---|
| 2026.04.21 | ₩94,815 | ₩97,242 | ₩94,466 | ₩94,627 | -0.20% | 267.4만 |
|---|
| 2026.04.20 | ₩94,198 | ₩97,054 | ₩93,917 | ₩97,001 | +2.98% | 176.4만 |
|---|
| 2026.04.17 | ₩91,825 | ₩96,236 | ₩91,168 | ₩95,995 | +4.54% | 319.3만 |
|---|
| 2026.04.16 | ₩91,235 | ₩92,549 | ₩89,317 | ₩89,317 | -2.10% | 335.8만 |
|---|
| 2026.04.15 | ₩92,160 | ₩92,415 | ₩90,001 | ₩90,859 | -1.41% | 154.8만 |
|---|
| 2026.04.14 | ₩93,206 | ₩93,622 | ₩91,369 | ₩92,227 | -1.05% | 178.3만 |
|---|
| 2026.04.13 | ₩90,095 | ₩92,844 | ₩88,258 | ₩92,844 | +3.05% | 205만 |
|---|
| 2026.04.10 | ₩90,967 | ₩91,557 | ₩89,358 | ₩91,396 | +0.47% | 187.1만 |
|---|
| 2026.04.09 | ₩88,915 | ₩91,664 | ₩88,379 | ₩90,658 | +1.96% | 165만 |
|---|
| 2026.04.08 | ₩89,049 | ₩90,631 | ₩88,419 | ₩89,988 | +1.05% | 300만 |
|---|
| 2026.04.07 | ₩84,369 | ₩84,919 | ₩81,835 | ₩84,718 | +0.41% | 200.7만 |
|---|
| 2026.04.06 | ₩89,277 | ₩89,277 | ₩84,597 | ₩84,825 | -4.99% | 136.6만 |
|---|
| 2026.04.02 | ₩83,297 | ₩85,965 | ₩83,163 | ₩84,597 | +1.56% | 189.2만 |
|---|
| 2026.04.01 | ₩87,909 | ₩88,191 | ₩85,228 | ₩86,421 | -1.69% | 212.5만 |
|---|
| 2026.03.31 | ₩85,684 | ₩87,829 | ₩82,935 | ₩87,279 | +1.86% | 310.1만 |
|---|
| 2026.03.30 | ₩85,925 | ₩87,145 | ₩83,766 | ₩85,952 | +0.03% | 169.4만 |
|---|
| 2026.03.27 | ₩84,034 | ₩87,856 | ₩83,042 | ₩87,521 | +4.15% | 359.8만 |
|---|
| 2026.03.26 | ₩89,881 | ₩92,536 | ₩84,892 | ₩84,892 | -5.55% | 312.5만 |
|---|
| 2026.03.25 | ₩94,198 | ₩94,587 | ₩90,403 | ₩91,811 | -2.53% | 233.4만 |
|---|
| 2026.03.24 | ₩88,030 | ₩93,662 | ₩87,990 | ₩93,340 | +6.03% | 1090.8만 |
|---|
| 2026.03.23 | ₩87,976 | ₩91,074 | ₩86,421 | ₩90,015 | +2.32% | 1107.3만 |
|---|
| 2026.03.20 | ₩87,159 | ₩89,089 | ₩83,726 | ₩85,938 | -1.40% | 1256.7만 |
|---|
| 2026.03.19 | ₩92,817 | ₩93,501 | ₩87,547 | ₩88,526 | -4.62% | 1530.1만 |
|---|
| 2026.03.18 | ₩97,028 | ₩98,208 | ₩95,097 | ₩95,204 | -1.88% | 1095.7만 |
|---|
| 2026.03.17 | ₩98,100 | ₩100,675 | ₩97,229 | ₩98,663 | +0.57% | 438.8만 |
|---|
| 2026.03.16 | ₩97,483 | ₩98,342 | ₩97,068 | ₩98,221 | +0.76% | 330만 |
|---|
| 2026.03.13 | ₩94,681 | ₩97,752 | ₩94,654 | ₩97,564 | +3.04% | 491만 |
|---|
| 2026.03.12 | ₩92,442 | ₩95,110 | ₩92,281 | ₩93,648 | +1.31% | 537.7만 |
|---|
| 2026.03.11 | ₩97,014 | ₩98,020 | ₩93,568 | ₩95,499 | -1.56% | 422.1만 |
|---|
| 2026.03.10 | ₩101,841 | ₩102,002 | ₩96,974 | ₩96,974 | -4.78% | 572.6만 |
|---|
| 2026.03.09 | ₩100,259 | ₩102,150 | ₩99,025 | ₩101,265 | +1.00% | 1098.7만 |
|---|
| 2026.03.06 | ₩98,167 | ₩100,983 | ₩96,920 | ₩99,803 | +1.67% | 594.7만 |
|---|
| 2026.03.05 | ₩100,702 | ₩102,941 | ₩100,165 | ₩100,621 | -0.08% | 412.3만 |
|---|
| 2026.03.04 | ₩97,550 | ₩102,405 | ₩96,505 | ₩100,916 | +3.45% | 361.5만 |
|---|
| 2026.03.03 | ₩94,225 | ₩99,093 | ₩92,080 | ₩98,020 | +4.03% | 230.4만 |
|---|
| 2026.03.02 | ₩97,886 | ₩99,830 | ₩95,888 | ₩98,945 | +1.08% | 42.8만 |
|---|