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 | ₩100,863 | ₩101,734 | ₩98,934 | ₩100,729 | -0.13% | 275.5만 |
| 2026.10.08 | ₩99,121 | ₩101,279 | ₩98,572 | ₩100,300 | +1.19% | 389.1만 |
| 2026.10.07 | ₩103,048 | ₩104,187 | ₩97,888 | ₩100,193 | -2.77% | 435.9만 |
| 2026.10.06 | ₩104,039 | ₩106,974 | ₩103,476 | ₩105,232 | +1.15% | 327.2만 |
| 2026.10.05 | ₩102,659 | ₩105,835 | ₩102,471 | ₩103,704 | +1.02% | 435.2만 |
| 2026.10.02 | ₩102,605 | ₩103,543 | ₩100,300 | ₩103,316 | +0.69% | 317.2만 |
| 2026.10.01 | ₩97,781 | ₩101,346 | ₩96,508 | ₩101,319 | +3.62% | 377.8만 |
| 2026.09.30 | ₩99,202 | ₩100,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,103 |
| -1.11% |
| 468.5만 |
| 2026.09.29 | ₩100,796 | ₩100,957 | ₩96,629 | ₩98,867 | -1.91% | 480.5만 |
|---|
| 2026.09.28 | ₩99,255 | ₩100,676 | ₩97,915 | ₩100,354 | +1.11% | 553.2만 |
|---|
| 2026.09.25 | ₩97,567 | ₩100,769 | ₩97,205 | ₩100,582 | +3.09% | 602.4만 |
|---|
| 2026.09.24 | ₩97,795 | ₩98,639 | ₩95,570 | ₩97,473 | -0.33% | 416만 |
|---|
| 2026.09.23 | ₩100,555 | ₩101,882 | ₩98,853 | ₩98,867 | -1.68% | 320.7만 |
|---|
| 2026.09.22 | ₩98,183 | ₩102,069 | ₩97,929 | ₩101,399 | +3.28% | 368.9만 |
|---|
| 2026.09.21 | ₩99,657 | ₩99,697 | ₩96,977 | ₩97,620 | -2.04% | 335.4만 |
|---|
| 2026.09.18 | ₩99,349 | ₩99,979 | ₩96,481 | ₩98,612 | -0.74% | 1001.7만 |
|---|
| 2026.09.17 | ₩100,890 | ₩101,895 | ₩97,714 | ₩99,121 | -1.75% | 510.4만 |
|---|
| 2026.09.16 | ₩96,575 | ₩99,001 | ₩94,900 | ₩96,950 | +0.39% | 450.2만 |
|---|
| 2026.09.15 | ₩96,763 | ₩97,433 | ₩96,039 | ₩96,334 | -0.44% | 381.9만 |
|---|
| 2026.09.14 | ₩95,637 | ₩98,116 | ₩95,222 | ₩97,902 | +2.37% | 502.2만 |
|---|
| 2026.09.11 | ₩98,960 | ₩100,729 | ₩97,084 | ₩97,393 | -1.58% | 649.9만 |
|---|
| 2026.09.10 | ₩96,669 | ₩99,362 | ₩95,959 | ₩98,063 | +1.44% | 620.2만 |
|---|
| 2026.09.09 | ₩95,195 | ₩103,945 | ₩94,605 | ₩98,384 | +3.35% | 1568.3만 |
|---|
| 2026.09.08 | ₩90,719 | ₩93,976 | ₩90,317 | ₩92,890 | +2.39% | 1067.8만 |
|---|
| 2026.09.04 | ₩87,101 | ₩92,126 | ₩87,088 | ₩91,912 | +5.52% | 2180만 |
|---|
| 2026.09.03 | ₩90,840 | ₩90,974 | ₩86,927 | ₩88,428 | -2.66% | 461.4만 |
|---|
| 2026.09.02 | ₩89,795 | ₩91,135 | ₩89,018 | ₩89,929 | +0.15% | 603.6만 |
|---|
| 2026.09.01 | ₩95,048 | ₩95,316 | ₩89,554 | ₩89,875 | -5.44% | 1617.8만 |
|---|
| 2026.08.31 | ₩98,759 | ₩99,027 | ₩94,994 | ₩96,857 | -1.93% | 2844.6만 |
|---|
| 2026.08.28 | ₩96,495 | ₩98,706 | ₩95,275 | ₩98,089 | +1.65% | 1324.5만 |
|---|
| 2026.08.27 | ₩98,424 | ₩99,523 | ₩96,830 | ₩98,706 | +0.29% | 407.5만 |
|---|
| 2026.08.26 | ₩101,748 | ₩102,404 | ₩99,255 | ₩99,671 | -2.04% | 271.8만 |
|---|
| 2026.08.25 | ₩103,342 | ₩103,530 | ₩100,984 | ₩101,426 | -1.85% | 170만 |
|---|
| 2026.08.24 | ₩103,423 | ₩104,468 | ₩101,292 | ₩102,351 | -1.04% | 243.2만 |
|---|
| 2026.08.21 | ₩104,709 | ₩105,299 | ₩101,788 | ₩103,021 | -1.61% | 234.5만 |
|---|
| 2026.08.20 | ₩104,428 | ₩105,888 | ₩102,887 | ₩103,316 | -1.07% | 230.9만 |
|---|
| 2026.08.19 | ₩107,108 | ₩108,448 | ₩105,848 | ₩106,974 | -0.13% | 233.3만 |
|---|
| 2026.08.18 | ₩109,560 | ₩111,275 | ₩105,299 | ₩105,594 | -3.62% | 255.2만 |
|---|
| 2026.08.17 | ₩113,607 | ₩114,197 | ₩111,181 | ₩111,409 | -1.93% | 238.6만 |
|---|
| 2026.08.14 | ₩109,868 | ₩113,821 | ₩109,198 | ₩113,634 | +3.43% | 253.6만 |
|---|
| 2026.08.13 | ₩107,537 | ₩109,011 | ₩105,366 | ₩108,850 | +1.22% | 306.8만 |
|---|
| 2026.08.12 | ₩109,399 | ₩109,882 | ₩104,669 | ₩107,858 | -1.41% | 149만 |
|---|
| 2026.08.11 | ₩106,947 | ₩110,136 | ₩106,719 | ₩107,939 | +0.93% | 93.8만 |
|---|
| 2026.08.10 | ₩108,019 | ₩108,582 | ₩104,857 | ₩105,674 | -2.17% | 178.9만 |
|---|
| 2026.08.07 | ₩108,890 | ₩108,970 | ₩107,161 | ₩108,649 | -0.22% | 119만 |
|---|
| 2026.08.06 | ₩106,719 | ₩108,850 | ₩106,264 | ₩108,434 | +1.61% | 142.7만 |
|---|
| 2026.08.05 | ₩106,746 | ₩108,220 | ₩106,250 | ₩107,068 | +0.30% | 151.6만 |
|---|
| 2026.08.04 | ₩102,753 | ₩107,872 | ₩102,619 | ₩107,778 | +4.89% | 259.7만 |
|---|
| 2026.08.03 | ₩96,736 | ₩100,729 | ₩96,374 | ₩100,595 | +3.99% | 152.1만 |
|---|
| 2026.07.31 | ₩96,481 | ₩97,071 | ₩94,793 | ₩96,374 | -0.11% | 192.2만 |
|---|
| 2026.07.30 | ₩100,528 | ₩100,555 | ₩96,656 | ₩97,192 | -3.32% | 162.6만 |
|---|
| 2026.07.29 | ₩100,300 | ₩100,542 | ₩96,535 | ₩98,371 | -1.92% | 186만 |
|---|
| 2026.07.28 | ₩101,332 | ₩103,785 | ₩100,434 | ₩101,185 | -0.15% | 173.7만 |
|---|
| 2026.07.27 | ₩102,699 | ₩103,141 | ₩100,086 | ₩101,198 | -1.46% | 182.1만 |
|---|
| 2026.07.24 | ₩102,391 | ₩102,672 | ₩100,448 | ₩101,399 | -0.97% | 263.2만 |
|---|
| 2026.07.23 | ₩97,942 | ₩104,012 | ₩97,862 | ₩103,811 | +5.99% | 337.3만 |
|---|
| 2026.07.22 | ₩97,165 | ₩98,853 | ₩96,629 | ₩97,071 | -0.10% | 183만 |
|---|
| 2026.07.21 | ₩95,878 | ₩96,857 | ₩93,185 | ₩96,548 | +0.70% | 243.1만 |
|---|
| 2026.07.20 | ₩98,706 | ₩99,242 | ₩96,294 | ₩96,481 | -2.25% | 143.7만 |
|---|
| 2026.07.17 | ₩97,473 | ₩100,220 | ₩96,709 | ₩98,371 | +0.92% | 185.5만 |
|---|
| 2026.07.16 | ₩96,857 | ₩99,255 | ₩96,830 | ₩98,625 | +1.83% | 95.1만 |
|---|
| 2026.07.15 | ₩98,237 | ₩99,255 | ₩96,642 | ₩97,808 | -0.44% | 137만 |
|---|
| 2026.07.14 | ₩98,907 | ₩100,421 | ₩96,602 | ₩97,044 | -1.88% | 171.5만 |
|---|
| 2026.07.13 | ₩98,384 | ₩100,126 | ₩98,089 | ₩98,920 | +0.54% | 208.3만 |
|---|
| 2026.07.10 | ₩97,714 | ₩101,252 | ₩96,575 | ₩100,287 | +2.63% | 332.5만 |
|---|
| 2026.07.09 | ₩94,940 | ₩98,478 | ₩94,485 | ₩97,821 | +3.03% | 512.4만 |
|---|
| 2026.07.08 | ₩91,296 | ₩94,445 | ₩90,961 | ₩94,203 | +3.19% | 291.2만 |
|---|
| 2026.07.07 | ₩95,865 | ₩96,522 | ₩92,394 | ₩93,279 | -2.70% | 228.9만 |
|---|
| 2026.07.06 | ₩95,557 | ₩98,344 | ₩94,565 | ₩98,076 | +2.64% | 197.6만 |
|---|
| 2026.07.02 | ₩99,269 | ₩99,563 | ₩94,659 | ₩96,937 | -2.35% | 178.9만 |
|---|
| 2026.07.01 | ₩99,068 | ₩99,992 | ₩97,406 | ₩97,741 | -1.34% | 320.5만 |
|---|
| 2026.06.30 | ₩99,751 | ₩100,756 | ₩97,661 | ₩100,247 | +0.50% | 450.4만 |
|---|
| 2026.06.29 | ₩98,264 | ₩98,947 | ₩95,651 | ₩97,687 | -0.59% | 373.5만 |
|---|
| 2026.06.26 | ₩98,545 | ₩99,684 | ₩96,656 | ₩99,255 | +0.72% | 2448.2만 |
|---|
| 2026.06.25 | ₩97,955 | ₩100,904 | ₩96,213 | ₩100,743 | +2.85% | 350.5만 |
|---|
| 2026.06.24 | ₩99,269 | ₩100,126 | ₩95,986 | ₩98,116 | -1.16% | 434.8만 |
|---|
| 2026.06.23 | ₩104,093 | ₩106,049 | ₩100,274 | ₩101,051 | -2.92% | 478.3만 |
|---|
| 2026.06.22 | ₩113,017 | ₩114,156 | ₩110,337 | ₩111,543 | -1.30% | 407.1만 |
|---|
| 2026.06.18 | ₩109,332 | ₩116,153 | ₩109,332 | ₩115,322 | +5.48% | 3373.1만 |
|---|
| 2026.06.17 | ₩111,235 | ₩111,905 | ₩108,783 | ₩109,252 | -1.78% | 236.9만 |
|---|
| 2026.06.16 | ₩111,865 | ₩113,031 | ₩110,753 | ₩111,222 | -0.57% | 305.4만 |
|---|
| 2026.06.15 | ₩113,366 | ₩115,161 | ₩111,932 | ₩112,052 | -1.16% | 351.9만 |
|---|
| 2026.06.12 | ₩110,123 | ₩112,588 | ₩109,855 | ₩110,377 | +0.23% | 370.3만 |
|---|
| 2026.06.11 | ₩105,875 | ₩109,413 | ₩105,701 | ₩109,131 | +3.08% | 542.7만 |
|---|
| 2026.06.10 | ₩110,257 | ₩111,369 | ₩107,014 | ₩107,202 | -2.77% | 297.9만 |
|---|
| 2026.06.09 | ₩108,903 | ₩113,205 | ₩108,716 | ₩112,066 | +2.90% | 425만 |
|---|
| 2026.06.08 | ₩107,818 | ₩109,681 | ₩105,942 | ₩108,930 | +1.03% | 333.6만 |
|---|
| 2026.06.05 | ₩107,617 | ₩109,158 | ₩105,754 | ₩106,344 | -1.18% | 282.2만 |
|---|
| 2026.06.04 | ₩104,012 | ₩109,573 | ₩103,195 | ₩108,930 | +4.73% | 337.7만 |
|---|
| 2026.06.03 | ₩102,069 | ₩104,495 | ₩101,279 | ₩103,664 | +1.56% | 319.4만 |
|---|
| 2026.06.02 | ₩103,182 | ₩104,495 | ₩101,641 | ₩102,418 | -0.74% | 217.5만 |
|---|
| 2026.06.01 | ₩102,230 | ₩103,892 | ₩102,096 | ₩103,289 | +1.04% | 186.4만 |
|---|
| 2026.05.29 | ₩105,406 | ₩106,264 | ₩104,321 | ₩104,589 | -0.78% | 184.9만 |
|---|
| 2026.05.28 | ₩104,937 | ₩105,540 | ₩103,101 | ₩104,307 | -0.60% | 248.5만 |
|---|
| 2026.05.27 | ₩105,312 | ₩107,537 | ₩104,240 | ₩105,915 | +0.57% | 253.5만 |
|---|
| 2026.05.26 | ₩104,991 | ₩106,156 | ₩102,967 | ₩105,299 | +0.29% | 203.6만 |
|---|
| 2026.05.22 | ₩101,842 | ₩104,977 | ₩101,694 | ₩104,388 | +2.50% | 231만 |
|---|
| 2026.05.21 | ₩98,934 | ₩101,734 | ₩98,143 | ₩101,118 | +2.21% | 297.9만 |
|---|
| 2026.05.20 | ₩100,716 | ₩102,217 | ₩99,523 | ₩99,671 | -1.04% | 249.4만 |
|---|
| 2026.05.19 | ₩100,635 | ₩102,002 | ₩98,706 | ₩100,703 | +0.07% | 226.5만 |
|---|
| 2026.05.18 | ₩102,887 | ₩103,744 | ₩100,997 | ₩101,533 | -1.32% | 200.7만 |
|---|
| 2026.05.15 | ₩102,686 | ₩103,718 | ₩101,855 | ₩102,190 | -0.48% | 302.1만 |
|---|
| 2026.05.14 | ₩102,632 | ₩107,403 | ₩102,016 | ₩106,491 | +3.76% | 294.5만 |
|---|
| 2026.05.13 | ₩98,317 | ₩102,498 | ₩98,264 | ₩101,935 | +3.68% | 415.1만 |
|---|
| 2026.05.12 | ₩96,280 | ₩97,339 | ₩94,699 | ₩97,151 | +0.90% | 314.7만 |
|---|
| 2026.05.11 | ₩98,049 | ₩98,277 | ₩95,530 | ₩96,388 | -1.69% | 196만 |
|---|
| 2026.05.08 | ₩98,853 | ₩98,960 | ₩96,227 | ₩98,103 | -0.76% | 166만 |
|---|
| 2026.05.07 | ₩100,971 | ₩102,351 | ₩97,138 | ₩98,264 | -2.68% | 232.5만 |
|---|
| 2026.05.06 | ₩103,141 | ₩103,637 | ₩101,306 | ₩102,686 | -0.44% | 172.3만 |
|---|
| 2026.05.05 | ₩100,877 | ₩101,560 | ₩99,403 | ₩100,394 | -0.48% | 154.2만 |
|---|
| 2026.05.04 | ₩103,289 | ₩103,731 | ₩100,394 | ₩100,515 | -2.69% | 288만 |
|---|
| 2026.05.01 | ₩100,622 | ₩103,865 | ₩100,434 | ₩103,074 | +2.44% | 233.9만 |
|---|
| 2026.04.30 | ₩98,558 | ₩102,605 | ₩98,398 | ₩102,552 | +4.05% | 214.3만 |
|---|
| 2026.04.29 | ₩100,689 | ₩101,480 | ₩97,352 | ₩98,197 | -2.48% | 236.9만 |
|---|
| 2026.04.28 | ₩98,532 | ₩103,517 | ₩97,942 | ₩101,868 | +3.39% | 250.9만 |
|---|
| 2026.04.27 | ₩103,222 | ₩104,589 | ₩99,001 | ₩99,992 | -3.13% | 267.6만 |
|---|
| 2026.04.24 | ₩100,703 | ₩103,369 | ₩99,617 | ₩103,021 | +2.30% | 270.1만 |
|---|
| 2026.04.23 | ₩99,630 | ₩103,557 | ₩99,161 | ₩102,311 | +2.69% | 382.7만 |
|---|
| 2026.04.22 | ₩93,976 | ₩94,311 | ₩92,100 | ₩93,708 | -0.29% | 240.9만 |
|---|
| 2026.04.21 | ₩94,753 | ₩97,178 | ₩94,404 | ₩94,565 | -0.20% | 267.4만 |
|---|
| 2026.04.20 | ₩94,136 | ₩96,991 | ₩93,855 | ₩96,937 | +2.98% | 176.4만 |
|---|
| 2026.04.17 | ₩91,765 | ₩96,173 | ₩91,108 | ₩95,932 | +4.54% | 319.3만 |
|---|
| 2026.04.16 | ₩91,175 | ₩92,488 | ₩89,259 | ₩89,259 | -2.10% | 335.8만 |
|---|
| 2026.04.15 | ₩92,100 | ₩92,354 | ₩89,942 | ₩90,800 | -1.41% | 154.8만 |
|---|
| 2026.04.14 | ₩93,145 | ₩93,560 | ₩91,309 | ₩92,167 | -1.05% | 178.3만 |
|---|
| 2026.04.13 | ₩90,036 | ₩92,783 | ₩88,200 | ₩92,783 | +3.05% | 205만 |
|---|
| 2026.04.10 | ₩90,907 | ₩91,497 | ₩89,299 | ₩91,336 | +0.47% | 187.1만 |
|---|
| 2026.04.09 | ₩88,857 | ₩91,604 | ₩88,321 | ₩90,599 | +1.96% | 165만 |
|---|
| 2026.04.08 | ₩88,991 | ₩90,572 | ₩88,361 | ₩89,929 | +1.05% | 300만 |
|---|
| 2026.04.07 | ₩84,314 | ₩84,863 | ₩81,781 | ₩84,662 | +0.41% | 200.7만 |
|---|
| 2026.04.06 | ₩89,219 | ₩89,219 | ₩84,542 | ₩84,770 | -4.99% | 136.6만 |
|---|
| 2026.04.02 | ₩83,242 | ₩85,909 | ₩83,108 | ₩84,542 | +1.56% | 189.2만 |
|---|
| 2026.04.01 | ₩87,852 | ₩88,133 | ₩85,172 | ₩86,364 | -1.69% | 212.5만 |
|---|
| 2026.03.31 | ₩85,627 | ₩87,771 | ₩82,880 | ₩87,222 | +1.86% | 310.1만 |
|---|
| 2026.03.30 | ₩85,868 | ₩87,088 | ₩83,711 | ₩85,895 | +0.03% | 169.4만 |
|---|
| 2026.03.27 | ₩83,979 | ₩87,798 | ₩82,987 | ₩87,463 | +4.15% | 359.8만 |
|---|
| 2026.03.26 | ₩89,822 | ₩92,475 | ₩84,837 | ₩84,837 | -5.55% | 312.5만 |
|---|
| 2026.03.25 | ₩94,136 | ₩94,525 | ₩90,344 | ₩91,751 | -2.53% | 233.4만 |
|---|
| 2026.03.24 | ₩87,972 | ₩93,600 | ₩87,932 | ₩93,279 | +6.03% | 1090.8만 |
|---|
| 2026.03.23 | ₩87,919 | ₩91,014 | ₩86,364 | ₩89,956 | +2.32% | 1107.3만 |
|---|
| 2026.03.20 | ₩87,101 | ₩89,031 | ₩83,671 | ₩85,882 | -1.40% | 1256.7만 |
|---|
| 2026.03.19 | ₩92,756 | ₩93,440 | ₩87,490 | ₩88,468 | -4.62% | 1530.1만 |
|---|
| 2026.03.18 | ₩96,964 | ₩98,143 | ₩95,034 | ₩95,141 | -1.88% | 1095.7만 |
|---|
| 2026.03.17 | ₩98,036 | ₩100,609 | ₩97,165 | ₩98,599 | +0.57% | 438.8만 |
|---|
| 2026.03.16 | ₩97,419 | ₩98,277 | ₩97,004 | ₩98,156 | +0.76% | 330만 |
|---|
| 2026.03.13 | ₩94,619 | ₩97,687 | ₩94,592 | ₩97,500 | +3.04% | 491만 |
|---|
| 2026.03.12 | ₩92,381 | ₩95,048 | ₩92,220 | ₩93,587 | +1.31% | 537.7만 |
|---|
| 2026.03.11 | ₩96,950 | ₩97,955 | ₩93,507 | ₩95,436 | -1.56% | 422.1만 |
|---|
| 2026.03.10 | ₩101,775 | ₩101,935 | ₩96,910 | ₩96,910 | -4.78% | 572.6만 |
|---|
| 2026.03.09 | ₩100,193 | ₩102,083 | ₩98,960 | ₩101,198 | +1.00% | 1098.7만 |
|---|
| 2026.03.06 | ₩98,103 | ₩100,917 | ₩96,857 | ₩99,738 | +1.67% | 594.7만 |
|---|
| 2026.03.05 | ₩100,635 | ₩102,873 | ₩100,099 | ₩100,555 | -0.08% | 412.3만 |
|---|
| 2026.03.04 | ₩97,486 | ₩102,337 | ₩96,441 | ₩100,850 | +3.45% | 361.5만 |
|---|
| 2026.03.03 | ₩94,163 | ₩99,027 | ₩92,019 | ₩97,955 | +4.03% | 230.4만 |
|---|
| 2026.03.02 | ₩97,821 | ₩99,764 | ₩95,825 | ₩98,880 | +1.08% | 42.8만 |
|---|