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 | ₩100,960 | ₩101,831 | ₩99,028 | ₩100,826 | -0.13% | 275.5만 |
| 2026.10.08 | ₩99,216 | ₩101,375 | ₩98,666 | ₩100,396 | +1.19% | 389.1만 |
| 2026.10.07 | ₩103,146 | ₩104,286 | ₩97,982 | ₩100,289 | -2.77% | 435.9만 |
| 2026.10.06 | ₩104,139 | ₩107,076 | ₩103,575 | ₩105,332 | +1.15% | 327.2만 |
| 2026.10.05 | ₩102,757 | ₩105,936 | ₩102,569 | ₩103,803 | +1.02% | 435.2만 |
| 2026.10.02 | ₩102,703 | ₩103,642 | ₩100,396 | ₩103,414 | +0.69% | 317.2만 |
| 2026.10.01 | ₩97,875 | ₩101,443 | ₩96,600 | ₩101,416 | +3.62% | 377.8만 |
| 2026.09.30 | ₩99,296 | ₩100,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,197 |
| -1.11% |
| 468.5만 |
| 2026.09.29 | ₩100,893 | ₩101,054 | ₩96,721 | ₩98,961 | -1.91% | 480.5만 |
|---|
| 2026.09.28 | ₩99,350 | ₩100,772 | ₩98,009 | ₩100,450 | +1.11% | 553.2만 |
|---|
| 2026.09.25 | ₩97,660 | ₩100,866 | ₩97,298 | ₩100,678 | +3.09% | 602.4만 |
|---|
| 2026.09.24 | ₩97,888 | ₩98,733 | ₩95,662 | ₩97,566 | -0.33% | 416만 |
|---|
| 2026.09.23 | ₩100,651 | ₩101,979 | ₩98,948 | ₩98,961 | -1.68% | 320.7만 |
|---|
| 2026.09.22 | ₩98,277 | ₩102,167 | ₩98,022 | ₩101,496 | +3.28% | 368.9만 |
|---|
| 2026.09.21 | ₩99,752 | ₩99,793 | ₩97,070 | ₩97,714 | -2.04% | 335.4만 |
|---|
| 2026.09.18 | ₩99,444 | ₩100,074 | ₩96,574 | ₩98,706 | -0.74% | 1001.7만 |
|---|
| 2026.09.17 | ₩100,986 | ₩101,992 | ₩97,808 | ₩99,216 | -1.75% | 510.4만 |
|---|
| 2026.09.16 | ₩96,667 | ₩99,095 | ₩94,991 | ₩97,043 | +0.39% | 450.2만 |
|---|
| 2026.09.15 | ₩96,855 | ₩97,526 | ₩96,131 | ₩96,426 | -0.44% | 381.9만 |
|---|
| 2026.09.14 | ₩95,729 | ₩98,210 | ₩95,313 | ₩97,995 | +2.37% | 502.2만 |
|---|
| 2026.09.11 | ₩99,055 | ₩100,826 | ₩97,177 | ₩97,486 | -1.58% | 649.9만 |
|---|
| 2026.09.10 | ₩96,761 | ₩99,457 | ₩96,050 | ₩98,156 | +1.44% | 620.2만 |
|---|
| 2026.09.09 | ₩95,286 | ₩104,045 | ₩94,696 | ₩98,478 | +3.35% | 1568.3만 |
|---|
| 2026.09.08 | ₩90,806 | ₩94,065 | ₩90,404 | ₩92,979 | +2.39% | 1067.8만 |
|---|
| 2026.09.04 | ₩87,185 | ₩92,214 | ₩87,171 | ₩92,000 | +5.52% | 2180만 |
|---|
| 2026.09.03 | ₩90,927 | ₩91,061 | ₩87,010 | ₩88,512 | -2.66% | 461.4만 |
|---|
| 2026.09.02 | ₩89,881 | ₩91,222 | ₩89,103 | ₩90,015 | +0.15% | 603.6만 |
|---|
| 2026.09.01 | ₩95,138 | ₩95,407 | ₩89,639 | ₩89,961 | -5.44% | 1617.8만 |
|---|
| 2026.08.31 | ₩98,854 | ₩99,122 | ₩95,085 | ₩96,949 | -1.93% | 2844.6만 |
|---|
| 2026.08.28 | ₩96,587 | ₩98,800 | ₩95,366 | ₩98,183 | +1.65% | 1324.5만 |
|---|
| 2026.08.27 | ₩98,518 | ₩99,618 | ₩96,922 | ₩98,800 | +0.29% | 407.5만 |
|---|
| 2026.08.26 | ₩101,845 | ₩102,502 | ₩99,350 | ₩99,766 | -2.04% | 271.8만 |
|---|
| 2026.08.25 | ₩103,441 | ₩103,629 | ₩101,080 | ₩101,523 | -1.85% | 170만 |
|---|
| 2026.08.24 | ₩103,522 | ₩104,568 | ₩101,389 | ₩102,448 | -1.04% | 243.2만 |
|---|
| 2026.08.21 | ₩104,809 | ₩105,399 | ₩101,885 | ₩103,119 | -1.61% | 234.5만 |
|---|
| 2026.08.20 | ₩104,528 | ₩105,990 | ₩102,985 | ₩103,414 | -1.07% | 230.9만 |
|---|
| 2026.08.19 | ₩107,210 | ₩108,551 | ₩105,949 | ₩107,076 | -0.13% | 233.3만 |
|---|
| 2026.08.18 | ₩109,665 | ₩111,382 | ₩105,399 | ₩105,694 | -3.62% | 255.2만 |
|---|
| 2026.08.17 | ₩113,715 | ₩114,306 | ₩111,288 | ₩111,516 | -1.93% | 238.6만 |
|---|
| 2026.08.14 | ₩109,973 | ₩113,930 | ₩109,303 | ₩113,742 | +3.43% | 253.6만 |
|---|
| 2026.08.13 | ₩107,639 | ₩109,115 | ₩105,466 | ₩108,954 | +1.22% | 306.8만 |
|---|
| 2026.08.12 | ₩109,504 | ₩109,987 | ₩104,769 | ₩107,961 | -1.41% | 149만 |
|---|
| 2026.08.11 | ₩107,049 | ₩110,241 | ₩106,821 | ₩108,042 | +0.93% | 93.8만 |
|---|
| 2026.08.10 | ₩108,122 | ₩108,686 | ₩104,957 | ₩105,775 | -2.17% | 178.9만 |
|---|
| 2026.08.07 | ₩108,994 | ₩109,075 | ₩107,264 | ₩108,753 | -0.22% | 119만 |
|---|
| 2026.08.06 | ₩106,821 | ₩108,954 | ₩106,365 | ₩108,538 | +1.61% | 142.7만 |
|---|
| 2026.08.05 | ₩106,848 | ₩108,323 | ₩106,352 | ₩107,170 | +0.30% | 151.6만 |
|---|
| 2026.08.04 | ₩102,851 | ₩107,975 | ₩102,717 | ₩107,881 | +4.89% | 259.7만 |
|---|
| 2026.08.03 | ₩96,828 | ₩100,826 | ₩96,466 | ₩100,691 | +3.99% | 152.1만 |
|---|
| 2026.07.31 | ₩96,574 | ₩97,164 | ₩94,884 | ₩96,466 | -0.11% | 192.2만 |
|---|
| 2026.07.30 | ₩100,624 | ₩100,651 | ₩96,748 | ₩97,284 | -3.32% | 162.6만 |
|---|
| 2026.07.29 | ₩100,396 | ₩100,638 | ₩96,627 | ₩98,465 | -1.92% | 186만 |
|---|
| 2026.07.28 | ₩101,429 | ₩103,884 | ₩100,530 | ₩101,282 | -0.15% | 173.7만 |
|---|
| 2026.07.27 | ₩102,797 | ₩103,240 | ₩100,182 | ₩101,295 | -1.46% | 182.1만 |
|---|
| 2026.07.24 | ₩102,489 | ₩102,770 | ₩100,544 | ₩101,496 | -0.97% | 263.2만 |
|---|
| 2026.07.23 | ₩98,036 | ₩104,112 | ₩97,955 | ₩103,911 | +5.99% | 337.3만 |
|---|
| 2026.07.22 | ₩97,258 | ₩98,948 | ₩96,721 | ₩97,164 | -0.10% | 183만 |
|---|
| 2026.07.21 | ₩95,970 | ₩96,949 | ₩93,274 | ₩96,641 | +0.70% | 243.1만 |
|---|
| 2026.07.20 | ₩98,800 | ₩99,337 | ₩96,386 | ₩96,574 | -2.25% | 143.7만 |
|---|
| 2026.07.17 | ₩97,566 | ₩100,316 | ₩96,802 | ₩98,465 | +0.92% | 185.5만 |
|---|
| 2026.07.16 | ₩96,949 | ₩99,350 | ₩96,922 | ₩98,720 | +1.83% | 95.1만 |
|---|
| 2026.07.15 | ₩98,331 | ₩99,350 | ₩96,735 | ₩97,901 | -0.44% | 137만 |
|---|
| 2026.07.14 | ₩99,001 | ₩100,517 | ₩96,694 | ₩97,137 | -1.88% | 171.5만 |
|---|
| 2026.07.13 | ₩98,478 | ₩100,222 | ₩98,183 | ₩99,015 | +0.54% | 208.3만 |
|---|
| 2026.07.10 | ₩97,808 | ₩101,349 | ₩96,667 | ₩100,383 | +2.63% | 332.5만 |
|---|
| 2026.07.09 | ₩95,031 | ₩98,572 | ₩94,575 | ₩97,915 | +3.03% | 512.4만 |
|---|
| 2026.07.08 | ₩91,383 | ₩94,535 | ₩91,047 | ₩94,293 | +3.19% | 291.2만 |
|---|
| 2026.07.07 | ₩95,957 | ₩96,614 | ₩92,483 | ₩93,368 | -2.70% | 228.9만 |
|---|
| 2026.07.06 | ₩95,648 | ₩98,438 | ₩94,656 | ₩98,170 | +2.64% | 197.6만 |
|---|
| 2026.07.02 | ₩99,364 | ₩99,659 | ₩94,749 | ₩97,030 | -2.35% | 178.9만 |
|---|
| 2026.07.01 | ₩99,162 | ₩100,088 | ₩97,499 | ₩97,834 | -1.34% | 320.5만 |
|---|
| 2026.06.30 | ₩99,846 | ₩100,852 | ₩97,754 | ₩100,343 | +0.50% | 450.4만 |
|---|
| 2026.06.29 | ₩98,358 | ₩99,042 | ₩95,742 | ₩97,781 | -0.59% | 373.5만 |
|---|
| 2026.06.26 | ₩98,639 | ₩99,779 | ₩96,748 | ₩99,350 | +0.72% | 2448.2만 |
|---|
| 2026.06.25 | ₩98,049 | ₩101,000 | ₩96,305 | ₩100,839 | +2.85% | 350.5만 |
|---|
| 2026.06.24 | ₩99,364 | ₩100,222 | ₩96,077 | ₩98,210 | -1.16% | 434.8만 |
|---|
| 2026.06.23 | ₩104,192 | ₩106,150 | ₩100,369 | ₩101,147 | -2.92% | 478.3만 |
|---|
| 2026.06.22 | ₩113,125 | ₩114,265 | ₩110,443 | ₩111,650 | -1.30% | 407.1만 |
|---|
| 2026.06.18 | ₩109,437 | ₩116,264 | ₩109,437 | ₩115,432 | +5.48% | 3373.1만 |
|---|
| 2026.06.17 | ₩111,341 | ₩112,012 | ₩108,887 | ₩109,356 | -1.78% | 236.9만 |
|---|
| 2026.06.16 | ₩111,972 | ₩113,139 | ₩110,858 | ₩111,328 | -0.57% | 305.4만 |
|---|
| 2026.06.15 | ₩113,474 | ₩115,271 | ₩112,039 | ₩112,160 | -1.16% | 351.9만 |
|---|
| 2026.06.12 | ₩110,228 | ₩112,696 | ₩109,960 | ₩110,483 | +0.23% | 370.3만 |
|---|
| 2026.06.11 | ₩105,976 | ₩109,517 | ₩105,802 | ₩109,235 | +3.08% | 542.7만 |
|---|
| 2026.06.10 | ₩110,362 | ₩111,475 | ₩107,116 | ₩107,304 | -2.77% | 297.9만 |
|---|
| 2026.06.09 | ₩109,007 | ₩113,313 | ₩108,820 | ₩112,173 | +2.90% | 425만 |
|---|
| 2026.06.08 | ₩107,921 | ₩109,785 | ₩106,043 | ₩109,034 | +1.03% | 333.6만 |
|---|
| 2026.06.05 | ₩107,720 | ₩109,262 | ₩105,855 | ₩106,446 | -1.18% | 282.2만 |
|---|
| 2026.06.04 | ₩104,112 | ₩109,678 | ₩103,294 | ₩109,034 | +4.73% | 337.7만 |
|---|
| 2026.06.03 | ₩102,167 | ₩104,595 | ₩101,375 | ₩103,763 | +1.56% | 319.4만 |
|---|
| 2026.06.02 | ₩103,280 | ₩104,595 | ₩101,738 | ₩102,516 | -0.74% | 217.5만 |
|---|
| 2026.06.01 | ₩102,328 | ₩103,991 | ₩102,194 | ₩103,387 | +1.04% | 186.4만 |
|---|
| 2026.05.29 | ₩105,507 | ₩106,365 | ₩104,420 | ₩104,688 | -0.78% | 184.9만 |
|---|
| 2026.05.28 | ₩105,037 | ₩105,641 | ₩103,200 | ₩104,407 | -0.60% | 248.5만 |
|---|
| 2026.05.27 | ₩105,413 | ₩107,639 | ₩104,340 | ₩106,016 | +0.57% | 253.5만 |
|---|
| 2026.05.26 | ₩105,091 | ₩106,258 | ₩103,065 | ₩105,399 | +0.29% | 203.6만 |
|---|
| 2026.05.22 | ₩101,939 | ₩105,077 | ₩101,791 | ₩104,487 | +2.50% | 231만 |
|---|
| 2026.05.21 | ₩99,028 | ₩101,831 | ₩98,237 | ₩101,214 | +2.21% | 297.9만 |
|---|
| 2026.05.20 | ₩100,812 | ₩102,314 | ₩99,618 | ₩99,766 | -1.04% | 249.4만 |
|---|
| 2026.05.19 | ₩100,732 | ₩102,100 | ₩98,800 | ₩100,799 | +0.07% | 226.5만 |
|---|
| 2026.05.18 | ₩102,985 | ₩103,843 | ₩101,094 | ₩101,630 | -1.32% | 200.7만 |
|---|
| 2026.05.15 | ₩102,784 | ₩103,817 | ₩101,952 | ₩102,288 | -0.48% | 302.1만 |
|---|
| 2026.05.14 | ₩102,730 | ₩107,505 | ₩102,113 | ₩106,593 | +3.76% | 294.5만 |
|---|
| 2026.05.13 | ₩98,411 | ₩102,596 | ₩98,358 | ₩102,033 | +3.68% | 415.1만 |
|---|
| 2026.05.12 | ₩96,372 | ₩97,432 | ₩94,790 | ₩97,244 | +0.90% | 314.7만 |
|---|
| 2026.05.11 | ₩98,143 | ₩98,371 | ₩95,621 | ₩96,480 | -1.69% | 196만 |
|---|
| 2026.05.08 | ₩98,948 | ₩99,055 | ₩96,319 | ₩98,197 | -0.76% | 166만 |
|---|
| 2026.05.07 | ₩101,067 | ₩102,448 | ₩97,231 | ₩98,358 | -2.68% | 232.5만 |
|---|
| 2026.05.06 | ₩103,240 | ₩103,736 | ₩101,402 | ₩102,784 | -0.44% | 172.3만 |
|---|
| 2026.05.05 | ₩100,973 | ₩101,657 | ₩99,498 | ₩100,490 | -0.48% | 154.2만 |
|---|
| 2026.05.04 | ₩103,387 | ₩103,830 | ₩100,490 | ₩100,611 | -2.69% | 288만 |
|---|
| 2026.05.01 | ₩100,718 | ₩103,964 | ₩100,530 | ₩103,173 | +2.44% | 233.9만 |
|---|
| 2026.04.30 | ₩98,653 | ₩102,703 | ₩98,492 | ₩102,650 | +4.05% | 214.3만 |
|---|
| 2026.04.29 | ₩100,785 | ₩101,577 | ₩97,445 | ₩98,290 | -2.48% | 236.9만 |
|---|
| 2026.04.28 | ₩98,626 | ₩103,615 | ₩98,036 | ₩101,966 | +3.39% | 250.9만 |
|---|
| 2026.04.27 | ₩103,320 | ₩104,688 | ₩99,095 | ₩100,088 | -3.13% | 267.6만 |
|---|
| 2026.04.24 | ₩100,799 | ₩103,468 | ₩99,712 | ₩103,119 | +2.30% | 270.1만 |
|---|
| 2026.04.23 | ₩99,726 | ₩103,656 | ₩99,256 | ₩102,408 | +2.69% | 382.7만 |
|---|
| 2026.04.22 | ₩94,065 | ₩94,401 | ₩92,188 | ₩93,797 | -0.29% | 240.9만 |
|---|
| 2026.04.21 | ₩94,843 | ₩97,271 | ₩94,495 | ₩94,656 | -0.20% | 267.4만 |
|---|
| 2026.04.20 | ₩94,226 | ₩97,083 | ₩93,945 | ₩97,030 | +2.98% | 176.4만 |
|---|
| 2026.04.17 | ₩91,852 | ₩96,265 | ₩91,195 | ₩96,024 | +4.54% | 319.3만 |
|---|
| 2026.04.16 | ₩91,262 | ₩92,577 | ₩89,344 | ₩89,344 | -2.10% | 335.8만 |
|---|
| 2026.04.15 | ₩92,188 | ₩92,442 | ₩90,028 | ₩90,886 | -1.41% | 154.8만 |
|---|
| 2026.04.14 | ₩93,234 | ₩93,650 | ₩91,396 | ₩92,255 | -1.05% | 178.3만 |
|---|
| 2026.04.13 | ₩90,122 | ₩92,872 | ₩88,284 | ₩92,872 | +3.05% | 205만 |
|---|
| 2026.04.10 | ₩90,994 | ₩91,584 | ₩89,384 | ₩91,423 | +0.47% | 187.1만 |
|---|
| 2026.04.09 | ₩88,942 | ₩91,691 | ₩88,405 | ₩90,685 | +1.96% | 165만 |
|---|
| 2026.04.08 | ₩89,076 | ₩90,658 | ₩88,445 | ₩90,015 | +1.05% | 300만 |
|---|
| 2026.04.07 | ₩84,395 | ₩84,945 | ₩81,860 | ₩84,743 | +0.41% | 200.7만 |
|---|
| 2026.04.06 | ₩89,304 | ₩89,304 | ₩84,623 | ₩84,851 | -4.99% | 136.6만 |
|---|
| 2026.04.02 | ₩83,322 | ₩85,991 | ₩83,187 | ₩84,623 | +1.56% | 189.2만 |
|---|
| 2026.04.01 | ₩87,936 | ₩88,217 | ₩85,253 | ₩86,447 | -1.69% | 212.5만 |
|---|
| 2026.03.31 | ₩85,709 | ₩87,855 | ₩82,959 | ₩87,305 | +1.86% | 310.1만 |
|---|
| 2026.03.30 | ₩85,951 | ₩87,171 | ₩83,791 | ₩85,977 | +0.03% | 169.4만 |
|---|
| 2026.03.27 | ₩84,059 | ₩87,882 | ₩83,067 | ₩87,547 | +4.15% | 359.8만 |
|---|
| 2026.03.26 | ₩89,907 | ₩92,563 | ₩84,918 | ₩84,918 | -5.55% | 312.5만 |
|---|
| 2026.03.25 | ₩94,226 | ₩94,615 | ₩90,430 | ₩91,839 | -2.53% | 233.4만 |
|---|
| 2026.03.24 | ₩88,056 | ₩93,690 | ₩88,016 | ₩93,368 | +6.03% | 1090.8만 |
|---|
| 2026.03.23 | ₩88,003 | ₩91,101 | ₩86,447 | ₩90,041 | +2.32% | 1107.3만 |
|---|
| 2026.03.20 | ₩87,185 | ₩89,116 | ₩83,751 | ₩85,964 | -1.40% | 1256.7만 |
|---|
| 2026.03.19 | ₩92,845 | ₩93,529 | ₩87,573 | ₩88,553 | -4.62% | 1530.1만 |
|---|
| 2026.03.18 | ₩97,056 | ₩98,237 | ₩95,125 | ₩95,232 | -1.88% | 1095.7만 |
|---|
| 2026.03.17 | ₩98,130 | ₩100,705 | ₩97,258 | ₩98,693 | +0.57% | 438.8만 |
|---|
| 2026.03.16 | ₩97,513 | ₩98,371 | ₩97,097 | ₩98,250 | +0.76% | 330만 |
|---|
| 2026.03.13 | ₩94,709 | ₩97,781 | ₩94,682 | ₩97,593 | +3.04% | 491만 |
|---|
| 2026.03.12 | ₩92,469 | ₩95,138 | ₩92,308 | ₩93,676 | +1.31% | 537.7만 |
|---|
| 2026.03.11 | ₩97,043 | ₩98,049 | ₩93,596 | ₩95,527 | -1.56% | 422.1만 |
|---|
| 2026.03.10 | ₩101,872 | ₩102,033 | ₩97,003 | ₩97,003 | -4.78% | 572.6만 |
|---|
| 2026.03.09 | ₩100,289 | ₩102,180 | ₩99,055 | ₩101,295 | +1.00% | 1098.7만 |
|---|
| 2026.03.06 | ₩98,197 | ₩101,013 | ₩96,949 | ₩99,833 | +1.67% | 594.7만 |
|---|
| 2026.03.05 | ₩100,732 | ₩102,972 | ₩100,195 | ₩100,651 | -0.08% | 412.3만 |
|---|
| 2026.03.04 | ₩97,580 | ₩102,435 | ₩96,533 | ₩100,946 | +3.45% | 361.5만 |
|---|
| 2026.03.03 | ₩94,253 | ₩99,122 | ₩92,107 | ₩98,049 | +4.03% | 230.4만 |
|---|
| 2026.03.02 | ₩97,915 | ₩99,860 | ₩95,916 | ₩98,975 | +1.08% | 42.8만 |
|---|