시장 데이터를 불러오는 중
전체 종목
United Rentals, Inc. Common Stock 과거 주가
United Rentals, Inc. Common Stock · URI · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Rentals, Inc. Common Stock · URI · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,413,721 | ₩1,427,175 | ₩1,392,857 | ₩1,415,557 | +0.13% | 38.8만 |
| 2026.10.08 | ₩1,381,118 | ₩1,412,569 | ₩1,381,118 | ₩1,407,222 | +1.89% | 46.1만 |
| 2026.10.07 | ₩1,434,612 | ₩1,435,108 | ₩1,369,849 | ₩1,390,190 | -3.10% | 49.3만 |
| 2026.10.06 | ₩1,441,232 | ₩1,475,911 | ₩1,440,522 | ₩1,448,052 | +0.47% | 36.7만 |
| 2026.10.05 | ₩1,449,995 | ₩1,461,439 | ₩1,430,766 | ₩1,439,557 | -0.72% | 42.2만 |
| 2026.10.02 | ₩1,405,265 | ₩1,449,218 | ₩1,405,265 | ₩1,448,615 | +3.08% | 61.7만 |
| 2026.10.01 | ₩1,345,219 | ₩1,389,132 | ₩1,327,585 | ₩1,385,728 | +3.01% | 53만 |
| 2026.09.30 | ₩1,361,460 | ₩1,381,614 | ₩1,340,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,341,065 |
| -1.50% |
| 67.9만 |
| 2026.09.29 | ₩1,399,570 | ₩1,399,798 | ₩1,304,228 | ₩1,359,504 | -2.86% | 112.6만 |
|---|
| 2026.09.28 | ₩1,392,549 | ₩1,411,671 | ₩1,383,102 | ₩1,398,874 | +0.45% | 45.2만 |
|---|
| 2026.09.25 | ₩1,363,752 | ₩1,407,289 | ₩1,363,698 | ₩1,403,081 | +2.88% | 37.7만 |
|---|
| 2026.09.24 | ₩1,374,164 | ₩1,378,264 | ₩1,348,328 | ₩1,369,058 | -0.37% | 44.5만 |
|---|
| 2026.09.23 | ₩1,396,167 | ₩1,416,388 | ₩1,382,887 | ₩1,382,887 | -0.95% | 40.6만 |
|---|
| 2026.09.22 | ₩1,390,432 | ₩1,414,110 | ₩1,384,053 | ₩1,397,695 | +0.52% | 45.2만 |
|---|
| 2026.09.21 | ₩1,369,313 | ₩1,384,241 | ₩1,353,420 | ₩1,380,113 | +0.79% | 37.1만 |
|---|
| 2026.09.18 | ₩1,336,697 | ₩1,361,407 | ₩1,328,147 | ₩1,358,660 | +1.64% | 59.9만 |
|---|
| 2026.09.17 | ₩1,375,222 | ₩1,375,598 | ₩1,338,023 | ₩1,343,410 | -2.31% | 57.2만 |
|---|
| 2026.09.16 | ₩1,332,556 | ₩1,374,231 | ₩1,323,270 | ₩1,348,395 | +1.19% | 49만 |
|---|
| 2026.09.15 | ₩1,331,591 | ₩1,334,204 | ₩1,314,948 | ₩1,325,454 | -0.46% | 31.8만 |
|---|
| 2026.09.14 | ₩1,312,523 | ₩1,340,677 | ₩1,297,823 | ₩1,331,712 | +1.46% | 33.5만 |
|---|
| 2026.09.11 | ₩1,340,033 | ₩1,344,362 | ₩1,318,794 | ₩1,325,441 | -1.09% | 34.8만 |
|---|
| 2026.09.10 | ₩1,343,236 | ₩1,358,445 | ₩1,312,014 | ₩1,325,387 | -1.33% | 45만 |
|---|
| 2026.09.09 | ₩1,366,016 | ₩1,412,033 | ₩1,350,097 | ₩1,378,572 | +0.92% | 50.2만 |
|---|
| 2026.09.08 | ₩1,356,368 | ₩1,373,065 | ₩1,347,872 | ₩1,360,348 | +0.29% | 56만 |
|---|
| 2026.09.04 | ₩1,324,663 | ₩1,356,516 | ₩1,324,663 | ₩1,353,233 | +2.16% | 31.6만 |
|---|
| 2026.09.03 | ₩1,319,357 | ₩1,333,427 | ₩1,296,577 | ₩1,331,806 | +0.94% | 32.3만 |
|---|
| 2026.09.02 | ₩1,327,303 | ₩1,329,380 | ₩1,308,744 | ₩1,312,978 | -1.08% | 38.1만 |
|---|
| 2026.09.01 | ₩1,377,661 | ₩1,384,897 | ₩1,325,119 | ₩1,326,821 | -3.69% | 46.2만 |
|---|
| 2026.08.31 | ₩1,388,314 | ₩1,395,617 | ₩1,363,658 | ₩1,390,941 | +0.19% | 44.4만 |
|---|
| 2026.08.28 | ₩1,399,879 | ₩1,404,328 | ₩1,359,209 | ₩1,380,556 | -1.38% | 54.7만 |
|---|
| 2026.08.27 | ₩1,411,483 | ₩1,418,706 | ₩1,388,314 | ₩1,390,284 | -1.50% | 40.7만 |
|---|
| 2026.08.26 | ₩1,423,811 | ₩1,439,101 | ₩1,407,905 | ₩1,417,286 | -0.46% | 29.7만 |
|---|
| 2026.08.25 | ₩1,476,474 | ₩1,476,474 | ₩1,405,989 | ₩1,411,229 | -4.42% | 44.1만 |
|---|
| 2026.08.24 | ₩1,474,022 | ₩1,484,032 | ₩1,450,223 | ₩1,451,992 | -1.49% | 40.2만 |
|---|
| 2026.08.21 | ₩1,473,178 | ₩1,483,938 | ₩1,453,627 | ₩1,472,025 | -0.08% | 47.2만 |
|---|
| 2026.08.20 | ₩1,483,978 | ₩1,499,898 | ₩1,459,965 | ₩1,467,670 | -1.10% | 54.3만 |
|---|
| 2026.08.19 | ₩1,497,419 | ₩1,514,209 | ₩1,480,869 | ₩1,496,856 | -0.04% | 38.9만 |
|---|
| 2026.08.18 | ₩1,546,115 | ₩1,550,108 | ₩1,495,945 | ₩1,495,972 | -3.24% | 39.5만 |
|---|
| 2026.08.17 | ₩1,548,393 | ₩1,576,453 | ₩1,541,023 | ₩1,560,882 | +0.81% | 36.8만 |
|---|
| 2026.08.14 | ₩1,505,325 | ₩1,556,138 | ₩1,500,541 | ₩1,546,155 | +2.71% | 49.1만 |
|---|
| 2026.08.13 | ₩1,516,085 | ₩1,532,487 | ₩1,489,258 | ₩1,501,600 | -0.96% | 43.7만 |
|---|
| 2026.08.12 | ₩1,539,455 | ₩1,544,413 | ₩1,508,246 | ₩1,513,285 | -1.70% | 36.8만 |
|---|
| 2026.08.11 | ₩1,526,283 | ₩1,561,230 | ₩1,520,708 | ₩1,532,433 | +0.40% | 28.9만 |
|---|
| 2026.08.10 | ₩1,558,015 | ₩1,560,453 | ₩1,520,119 | ₩1,524,300 | -2.16% | 51.1만 |
|---|
| 2026.08.07 | ₩1,561,123 | ₩1,580,125 | ₩1,553,271 | ₩1,558,229 | -0.19% | 35.5만 |
|---|
| 2026.08.06 | ₩1,563,375 | ₩1,573,277 | ₩1,544,199 | ₩1,557,988 | -0.34% | 47.2만 |
|---|
| 2026.08.05 | ₩1,542,363 | ₩1,566,390 | ₩1,536,038 | ₩1,557,157 | +0.96% | 37.4만 |
|---|
| 2026.08.04 | ₩1,510,189 | ₩1,542,631 | ₩1,494,712 | ₩1,541,197 | +2.05% | 59.8만 |
|---|
| 2026.08.03 | ₩1,447,396 | ₩1,503,342 | ₩1,441,862 | ₩1,495,355 | +3.31% | 46.2만 |
|---|
| 2026.07.31 | ₩1,442,478 | ₩1,459,282 | ₩1,421,520 | ₩1,446,230 | +0.26% | 38.1만 |
|---|
| 2026.07.30 | ₩1,435,081 | ₩1,451,067 | ₩1,410,130 | ₩1,431,986 | -0.22% | 35.3만 |
|---|
| 2026.07.29 | ₩1,468,407 | ₩1,469,077 | ₩1,413,868 | ₩1,413,868 | -3.71% | 62.5만 |
|---|
| 2026.07.28 | ₩1,521,351 | ₩1,527,690 | ₩1,456,923 | ₩1,462,310 | -3.88% | 67.7만 |
|---|
| 2026.07.27 | ₩1,516,916 | ₩1,525,934 | ₩1,491,000 | ₩1,511,422 | -0.36% | 47.4만 |
|---|
| 2026.07.24 | ₩1,516,635 | ₩1,541,103 | ₩1,506,665 | ₩1,529,753 | +0.86% | 49.1만 |
|---|
| 2026.07.23 | ₩1,468,662 | ₩1,578,101 | ₩1,464,829 | ₩1,527,234 | +3.99% | 120.5만 |
|---|
| 2026.07.22 | ₩1,363,109 | ₩1,389,762 | ₩1,348,516 | ₩1,387,001 | +1.75% | 69.4만 |
|---|
| 2026.07.21 | ₩1,368,120 | ₩1,371,658 | ₩1,333,132 | ₩1,358,164 | -0.73% | 66.7만 |
|---|
| 2026.07.20 | ₩1,417,299 | ₩1,417,299 | ₩1,354,264 | ₩1,357,052 | -4.25% | 52.3만 |
|---|
| 2026.07.17 | ₩1,421,292 | ₩1,442,719 | ₩1,395,912 | ₩1,400,602 | -1.46% | 49만 |
|---|
| 2026.07.16 | ₩1,400,415 | ₩1,442,532 | ₩1,396,984 | ₩1,436,260 | +2.56% | 34.5만 |
|---|
| 2026.07.15 | ₩1,429,212 | ₩1,433,674 | ₩1,386,921 | ₩1,403,376 | -1.81% | 47.7만 |
|---|
| 2026.07.14 | ₩1,479,998 | ₩1,482,062 | ₩1,422,324 | ₩1,428,233 | -3.50% | 43.4만 |
|---|
| 2026.07.13 | ₩1,470,069 | ₩1,480,521 | ₩1,448,334 | ₩1,454,377 | -1.07% | 27.7만 |
|---|
| 2026.07.10 | ₩1,457,969 | ₩1,488,293 | ₩1,457,969 | ₩1,468,059 | +0.69% | 27.9만 |
|---|
| 2026.07.09 | ₩1,443,644 | ₩1,470,163 | ₩1,443,644 | ₩1,458,840 | +1.05% | 35만 |
|---|
| 2026.07.08 | ₩1,401,983 | ₩1,440,548 | ₩1,395,537 | ₩1,435,818 | +2.41% | 41.8만 |
|---|
| 2026.07.07 | ₩1,463,369 | ₩1,467,322 | ₩1,397,252 | ₩1,415,088 | -3.30% | 50.7만 |
|---|
| 2026.07.06 | ₩1,469,292 | ₩1,480,736 | ₩1,456,642 | ₩1,473,593 | +0.29% | 29.3만 |
|---|
| 2026.07.02 | ₩1,508,300 | ₩1,508,300 | ₩1,453,815 | ₩1,472,133 | -2.40% | 34.2만 |
|---|
| 2026.07.01 | ₩1,511,945 | ₩1,530,303 | ₩1,488,896 | ₩1,489,781 | -1.47% | 31.2만 |
|---|
| 2026.06.30 | ₩1,512,119 | ₩1,528,547 | ₩1,500,836 | ₩1,518,095 | +0.40% | 31.8만 |
|---|
| 2026.06.29 | ₩1,502,471 | ₩1,513,218 | ₩1,489,687 | ₩1,504,400 | +0.13% | 35만 |
|---|
| 2026.06.26 | ₩1,523,790 | ₩1,531,294 | ₩1,493,734 | ₩1,503,047 | -1.36% | 96만 |
|---|
| 2026.06.25 | ₩1,467,550 | ₩1,532,567 | ₩1,461,466 | ₩1,526,966 | +4.05% | 76만 |
|---|
| 2026.06.24 | ₩1,438,860 | ₩1,454,471 | ₩1,428,220 | ₩1,452,206 | +0.93% | 50.4만 |
|---|
| 2026.06.23 | ₩1,423,329 | ₩1,440,964 | ₩1,414,659 | ₩1,424,629 | +0.09% | 44.7만 |
|---|
| 2026.06.22 | ₩1,443,202 | ₩1,469,573 | ₩1,440,388 | ₩1,464,213 | +1.46% | 44.4만 |
|---|
| 2026.06.18 | ₩1,425,232 | ₩1,463,168 | ₩1,425,232 | ₩1,442,947 | +1.24% | 84.7만 |
|---|
| 2026.06.17 | ₩1,433,996 | ₩1,447,235 | ₩1,405,292 | ₩1,405,641 | -1.98% | 43.3만 |
|---|
| 2026.06.16 | ₩1,445,279 | ₩1,456,897 | ₩1,427,215 | ₩1,433,567 | -0.81% | 43.5만 |
|---|
| 2026.06.15 | ₩1,455,355 | ₩1,465,406 | ₩1,441,754 | ₩1,452,595 | -0.19% | 67.1만 |
|---|
| 2026.06.12 | ₩1,453,145 | ₩1,457,030 | ₩1,424,642 | ₩1,439,503 | -0.94% | 45.1만 |
|---|
| 2026.06.11 | ₩1,427,135 | ₩1,441,915 | ₩1,401,554 | ₩1,431,798 | +0.33% | 72.1만 |
|---|
| 2026.06.10 | ₩1,465,674 | ₩1,470,525 | ₩1,412,408 | ₩1,415,530 | -3.42% | 57.5만 |
|---|
| 2026.06.09 | ₩1,457,875 | ₩1,483,241 | ₩1,433,821 | ₩1,466,210 | +0.57% | 45.5만 |
|---|
| 2026.06.08 | ₩1,427,791 | ₩1,465,942 | ₩1,423,423 | ₩1,452,649 | +1.74% | 45.4만 |
|---|
| 2026.06.05 | ₩1,447,222 | ₩1,451,067 | ₩1,412,180 | ₩1,430,833 | -1.13% | 56.1만 |
|---|
| 2026.06.04 | ₩1,423,141 | ₩1,462,270 | ₩1,407,155 | ₩1,453,412 | +2.13% | 58.1만 |
|---|
| 2026.06.03 | ₩1,345,929 | ₩1,430,981 | ₩1,334,486 | ₩1,415,838 | +5.19% | 86만 |
|---|
| 2026.06.02 | ₩1,338,131 | ₩1,360,120 | ₩1,331,283 | ₩1,333,079 | -0.38% | 32.2만 |
|---|
| 2026.06.01 | ₩1,322,707 | ₩1,342,244 | ₩1,305,461 | ₩1,337,099 | +1.09% | 50.2만 |
|---|
| 2026.05.29 | ₩1,316,556 | ₩1,346,573 | ₩1,310,071 | ₩1,334,218 | +1.34% | 57.4만 |
|---|
| 2026.05.28 | ₩1,311,719 | ₩1,332,583 | ₩1,295,960 | ₩1,324,503 | +0.97% | 36.1만 |
|---|
| 2026.05.27 | ₩1,299,458 | ₩1,326,580 | ₩1,293,119 | ₩1,324,261 | +1.91% | 47.9만 |
|---|
| 2026.05.26 | ₩1,263,424 | ₩1,297,046 | ₩1,254,527 | ₩1,290,332 | +2.13% | 35.4만 |
|---|
| 2026.05.22 | ₩1,254,205 | ₩1,270,084 | ₩1,247,143 | ₩1,257,770 | +0.28% | 33.9만 |
|---|
| 2026.05.21 | ₩1,242,614 | ₩1,264,617 | ₩1,228,691 | ₩1,249,140 | +0.53% | 30.4만 |
|---|
| 2026.05.20 | ₩1,255,023 | ₩1,266,935 | ₩1,234,694 | ₩1,254,621 | -0.03% | 61.8만 |
|---|
| 2026.05.19 | ₩1,262,393 | ₩1,262,393 | ₩1,220,959 | ₩1,243,029 | -1.53% | 54.1만 |
|---|
| 2026.05.18 | ₩1,280,295 | ₩1,296,590 | ₩1,259,378 | ₩1,265,743 | -1.14% | 57.3만 |
|---|
| 2026.05.15 | ₩1,296,737 | ₩1,298,493 | ₩1,272,684 | ₩1,287,960 | -0.68% | 52.5만 |
|---|
| 2026.05.14 | ₩1,264,001 | ₩1,308,114 | ₩1,264,001 | ₩1,303,786 | +3.15% | 38.5만 |
|---|
| 2026.05.13 | ₩1,272,255 | ₩1,278,326 | ₩1,247,250 | ₩1,253,267 | -1.49% | 65만 |
|---|
| 2026.05.12 | ₩1,268,999 | ₩1,296,282 | ₩1,248,229 | ₩1,280,738 | +0.93% | 73.2만 |
|---|
| 2026.05.11 | ₩1,257,475 | ₩1,265,220 | ₩1,248,162 | ₩1,257,140 | -0.03% | 49.3만 |
|---|
| 2026.05.08 | ₩1,268,047 | ₩1,271,009 | ₩1,248,242 | ₩1,255,599 | -0.98% | 37.7만 |
|---|
| 2026.05.07 | ₩1,294,982 | ₩1,304,804 | ₩1,251,994 | ₩1,265,140 | -2.30% | 47.9만 |
|---|
| 2026.05.06 | ₩1,266,319 | ₩1,294,124 | ₩1,260,731 | ₩1,292,449 | +2.06% | 68.4만 |
|---|
| 2026.05.05 | ₩1,246,634 | ₩1,267,029 | ₩1,245,066 | ₩1,251,512 | +0.39% | 56.4만 |
|---|
| 2026.05.04 | ₩1,275,592 | ₩1,275,900 | ₩1,234,185 | ₩1,239,800 | -2.81% | 45.4만 |
|---|
| 2026.05.01 | ₩1,305,501 | ₩1,305,501 | ₩1,264,805 | ₩1,271,987 | -2.57% | 50.6만 |
|---|
| 2026.04.30 | ₩1,288,014 | ₩1,293,562 | ₩1,267,203 | ₩1,286,205 | -0.14% | 81.7만 |
|---|
| 2026.04.29 | ₩1,297,716 | ₩1,310,084 | ₩1,263,411 | ₩1,275,873 | -1.68% | 43.9만 |
|---|
| 2026.04.28 | ₩1,289,836 | ₩1,305,179 | ₩1,280,577 | ₩1,290,064 | +0.02% | 54.1만 |
|---|
| 2026.04.27 | ₩1,305,716 | ₩1,313,220 | ₩1,278,513 | ₩1,286,218 | -1.49% | 52.9만 |
|---|
| 2026.04.24 | ₩1,337,327 | ₩1,341,521 | ₩1,291,820 | ₩1,305,729 | -2.36% | 104.4만 |
|---|
| 2026.04.23 | ₩1,263,652 | ₩1,331,926 | ₩1,252,919 | ₩1,322,305 | +4.64% | 163.5만 |
|---|
| 2026.04.22 | ₩1,093,845 | ₩1,099,473 | ₩1,073,704 | ₩1,075,755 | -1.65% | 58.5만 |
|---|
| 2026.04.21 | ₩1,093,336 | ₩1,118,890 | ₩1,080,070 | ₩1,080,351 | -1.19% | 42.9만 |
|---|
| 2026.04.20 | ₩1,067,313 | ₩1,098,187 | ₩1,067,313 | ₩1,088,458 | +1.98% | 40.7만 |
|---|
| 2026.04.17 | ₩1,059,795 | ₩1,083,487 | ₩1,038,261 | ₩1,066,857 | +0.67% | 60.2만 |
|---|
| 2026.04.16 | ₩1,033,356 | ₩1,063,708 | ₩1,029,149 | ₩1,041,852 | +0.82% | 48.6만 |
|---|
| 2026.04.15 | ₩1,033,249 | ₩1,042,402 | ₩1,013,980 | ₩1,025,504 | -0.75% | 52.6만 |
|---|
| 2026.04.14 | ₩1,042,361 | ₩1,048,726 | ₩1,028,693 | ₩1,033,169 | -0.88% | 45만 |
|---|
| 2026.04.13 | ₩1,028,157 | ₩1,044,586 | ₩1,019,058 | ₩1,044,586 | +1.60% | 42.3만 |
|---|
| 2026.04.10 | ₩1,029,564 | ₩1,040,271 | ₩1,019,072 | ₩1,034,402 | +0.47% | 35.8만 |
|---|
| 2026.04.09 | ₩1,016,754 | ₩1,029,135 | ₩1,004,372 | ₩1,028,278 | +1.13% | 46만 |
|---|
| 2026.04.08 | ₩1,028,988 | ₩1,036,425 | ₩1,001,290 | ₩1,019,340 | -0.94% | 67.8만 |
|---|
| 2026.04.07 | ₩979,193 | ₩988,010 | ₩970,081 | ₩981,886 | +0.28% | 33.6만 |
|---|
| 2026.04.06 | ₩979,367 | ₩988,117 | ₩975,079 | ₩986,925 | +0.77% | 27만 |
|---|
| 2026.04.02 | ₩964,024 | ₩992,151 | ₩950,677 | ₩981,015 | +1.76% | 49.3만 |
|---|
| 2026.04.01 | ₩983,668 | ₩990,436 | ₩970,590 | ₩980,278 | -0.34% | 58.4만 |
|---|
| 2026.03.31 | ₩969,759 | ₩991,333 | ₩953,397 | ₩976,285 | +0.67% | 77.9만 |
|---|
| 2026.03.30 | ₩988,359 | ₩995,126 | ₩954,684 | ₩956,587 | -3.21% | 51.4만 |
|---|
| 2026.03.27 | ₩973,618 | ₩1,001,839 | ₩971,528 | ₩983,977 | +1.06% | 59만 |
|---|
| 2026.03.26 | ₩991,025 | ₩1,008,151 | ₩986,308 | ₩994,590 | +0.36% | 42.3만 |
|---|
| 2026.03.25 | ₩1,016,271 | ₩1,020,559 | ₩988,010 | ₩1,001,786 | -1.43% | 48.2만 |
|---|
| 2026.03.24 | ₩970,885 | ₩1,008,097 | ₩964,814 | ₩1,000,781 | +3.08% | 49.5만 |
|---|
| 2026.03.23 | ₩987,970 | ₩1,001,330 | ₩974,677 | ₩980,962 | -0.71% | 57.1만 |
|---|
| 2026.03.20 | ₩951,240 | ₩963,273 | ₩940,721 | ₩952,044 | +0.08% | 70.6만 |
|---|
| 2026.03.19 | ₩956,533 | ₩976,875 | ₩940,145 | ₩964,747 | +0.86% | 62.4만 |
|---|
| 2026.03.18 | ₩990,248 | ₩1,005,095 | ₩971,072 | ₩971,916 | -1.85% | 43.1만 |
|---|
| 2026.03.17 | ₩1,000,647 | ₩1,011,715 | ₩981,618 | ₩998,342 | -0.23% | 50.7만 |
|---|
| 2026.03.16 | ₩1,000,995 | ₩1,010,496 | ₩987,930 | ₩995,809 | -0.52% | 49.9만 |
|---|
| 2026.03.13 | ₩988,935 | ₩998,462 | ₩974,731 | ₩987,890 | -0.11% | 81만 |
|---|
| 2026.03.12 | ₩1,027,139 | ₩1,034,268 | ₩983,039 | ₩983,333 | -4.26% | 86.1만 |
|---|
| 2026.03.11 | ₩1,040,030 | ₩1,052,626 | ₩1,035,581 | ₩1,045,979 | +0.57% | 39.9만 |
|---|
| 2026.03.10 | ₩1,092,666 | ₩1,098,910 | ₩1,029,872 | ₩1,039,574 | -4.86% | 102.7만 |
|---|
| 2026.03.09 | ₩1,070,180 | ₩1,107,540 | ₩1,050,924 | ₩1,099,728 | +2.76% | 100.7만 |
|---|
| 2026.03.06 | ₩1,098,816 | ₩1,099,031 | ₩1,075,661 | ₩1,084,880 | -1.27% | 72.1만 |
|---|
| 2026.03.05 | ₩1,122,307 | ₩1,149,402 | ₩1,119,587 | ₩1,129,543 | +0.64% | 53.4만 |
|---|
| 2026.03.04 | ₩1,124,960 | ₩1,142,059 | ₩1,111,600 | ₩1,141,536 | +1.47% | 51.5만 |
|---|
| 2026.03.03 | ₩1,069,001 | ₩1,129,449 | ₩1,061,309 | ₩1,116,866 | +4.48% | 75.2만 |
|---|
| 2026.03.02 | ₩1,102,568 | ₩1,114,856 | ₩1,067,393 | ₩1,099,594 | -0.27% | 77.2만 |
|---|
| 2026.02.27 | ₩1,124,572 | ₩1,133,510 | ₩1,097,155 | ₩1,125,617 | +0.09% | 90.9만 |
|---|
| 2026.02.26 | ₩1,157,201 | ₩1,157,201 | ₩1,124,572 | ₩1,149,858 | -0.63% | 43.7만 |
|---|
| 2026.02.25 | ₩1,207,023 | ₩1,212,048 | ₩1,142,045 | ₩1,144,994 | -5.14% | 72.5만 |
|---|
| 2026.02.24 | ₩1,185,918 | ₩1,219,137 | ₩1,181,228 | ₩1,201,837 | +1.34% | 45.1만 |
|---|
| 2026.02.23 | ₩1,206,755 | ₩1,212,222 | ₩1,175,412 | ₩1,182,836 | -1.98% | 54.4만 |
|---|
| 2026.02.20 | ₩1,183,171 | ₩1,219,311 | ₩1,179,673 | ₩1,218,226 | +2.96% | 49.1만 |
|---|
| 2026.02.19 | ₩1,169,837 | ₩1,192,229 | ₩1,159,117 | ₩1,191,251 | +1.83% | 44.9만 |
|---|
| 2026.02.18 | ₩1,156,786 | ₩1,181,254 | ₩1,145,235 | ₩1,179,459 | +1.96% | 41.4만 |
|---|
| 2026.02.17 | ₩1,155,794 | ₩1,175,278 | ₩1,136,833 | ₩1,156,813 | +0.09% | 59.8만 |
|---|
| 2026.02.13 | ₩1,162,146 | ₩1,184,537 | ₩1,150,662 | ₩1,165,241 | +0.27% | 58.7만 |
|---|
| 2026.02.12 | ₩1,177,100 | ₩1,210,078 | ₩1,163,687 | ₩1,165,094 | -1.02% | 63만 |
|---|
| 2026.02.11 | ₩1,182,407 | ₩1,203,660 | ₩1,163,606 | ₩1,170,950 | -0.97% | 75.1만 |
|---|
| 2026.02.10 | ₩1,185,583 | ₩1,191,908 | ₩1,169,020 | ₩1,174,635 | -0.92% | 43만 |
|---|
| 2026.02.09 | ₩1,201,261 | ₩1,216,993 | ₩1,171,405 | ₩1,174,554 | -2.22% | 66.3만 |
|---|
| 2026.02.06 | ₩1,152,551 | ₩1,210,802 | ₩1,148,759 | ₩1,205,415 | +4.59% | 96.3만 |
|---|
| 2026.02.05 | ₩1,114,428 | ₩1,145,717 | ₩1,107,178 | ₩1,136,029 | +1.94% | 97.2만 |
|---|
| 2026.02.04 | ₩1,062,301 | ₩1,139,620 | ₩1,057,356 | ₩1,136,511 | +6.99% | 153.8만 |
|---|
| 2026.02.03 | ₩1,052,934 | ₩1,070,502 | ₩1,039,413 | ₩1,062,301 | +0.89% | 95.4만 |
|---|
| 2026.02.02 | ₩1,050,991 | ₩1,067,688 | ₩1,039,346 | ₩1,043,849 | -0.68% | 112.4만 |
|---|
| 2026.01.30 | ₩1,045,376 | ₩1,076,438 | ₩1,038,516 | ₩1,047,976 | +0.25% | 103.8만 |
|---|
| 2026.01.29 | ₩1,132,397 | ₩1,132,397 | ₩1,014,797 | ₩1,054,649 | -6.87% | 281만 |
|---|
| 2026.01.28 | ₩1,221,803 | ₩1,226,775 | ₩1,206,045 | ₩1,210,293 | -0.94% | 61.3만 |
|---|
| 2026.01.27 | ₩1,212,718 | ₩1,224,095 | ₩1,204,289 | ₩1,216,001 | +0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩1,235,498 | ₩1,236,785 | ₩1,219,070 | ₩1,220,973 | -1.18% | 44.6만 |
|---|
| 2026.01.23 | ₩1,268,570 | ₩1,276,503 | ₩1,225,689 | ₩1,231,519 | -2.92% | 57.4만 |
|---|
| 2026.01.22 | ₩1,272,738 | ₩1,288,014 | ₩1,272,108 | ₩1,281,073 | +0.65% | 58.6만 |
|---|
| 2026.01.21 | ₩1,232,818 | ₩1,272,027 | ₩1,225,006 | ₩1,259,739 | +2.18% | 57.3만 |
|---|
| 2026.01.20 | ₩1,212,504 | ₩1,229,388 | ₩1,201,676 | ₩1,220,155 | +0.63% | 57.4만 |
|---|
| 2026.01.16 | ₩1,240,215 | ₩1,250,252 | ₩1,233,676 | ₩1,234,480 | -0.46% | 40.7만 |
|---|
| 2026.01.15 | ₩1,240,604 | ₩1,250,667 | ₩1,232,818 | ₩1,241,622 | +0.08% | 34.3만 |
|---|
| 2026.01.14 | ₩1,255,599 | ₩1,262,125 | ₩1,224,832 | ₩1,229,254 | -2.10% | 56.5만 |
|---|
| 2026.01.13 | ₩1,271,679 | ₩1,279,719 | ₩1,242,199 | ₩1,259,847 | -0.93% | 61만 |
|---|
| 2026.01.12 | ₩1,252,919 | ₩1,276,905 | ₩1,251,391 | ₩1,270,996 | +1.44% | 58만 |
|---|
| 2026.01.09 | ₩1,251,887 | ₩1,271,733 | ₩1,243,539 | ₩1,257,997 | +0.49% | 75.3만 |
|---|
| 2026.01.08 | ₩1,175,720 | ₩1,240,390 | ₩1,175,720 | ₩1,229,951 | +4.61% | 82.2만 |
|---|
| 2026.01.07 | ₩1,200,953 | ₩1,200,953 | ₩1,168,658 | ₩1,180,397 | -1.71% | 54.4만 |
|---|
| 2026.01.06 | ₩1,190,460 | ₩1,200,671 | ₩1,169,141 | ₩1,195,432 | +0.42% | 77.7만 |
|---|
| 2026.01.05 | ₩1,152,417 | ₩1,214,085 | ₩1,150,407 | ₩1,188,611 | +3.14% | 114.5만 |
|---|
| 2026.01.02 | ₩1,086,207 | ₩1,135,198 | ₩1,086,207 | ₩1,132,397 | +4.25% | 53.7만 |
|---|
| 2025.12.31 | ₩1,098,682 | ₩1,098,682 | ₩1,083,768 | ₩1,084,505 | -1.29% | 31.6만 |
|---|
| 2025.12.30 | ₩1,095,560 | ₩1,104,686 | ₩1,090,147 | ₩1,095,131 | -0.04% | 22.7만 |
|---|
| 2025.12.29 | ₩1,106,240 | ₩1,112,096 | ₩1,093,349 | ₩1,098,160 | -0.73% | 30.1만 |
|---|
| 2025.12.26 | ₩1,103,024 | ₩1,109,550 | ₩1,098,669 | ₩1,109,456 | +0.58% | 19.6만 |
|---|
| 2025.12.24 | ₩1,095,346 | ₩1,109,537 | ₩1,095,346 | ₩1,105,208 | +0.90% | 19만 |
|---|
| 2025.12.23 | ₩1,094,381 | ₩1,100,558 | ₩1,085,564 | ₩1,095,935 | +0.14% | 31.4만 |
|---|
| 2025.12.22 | ₩1,092,197 | ₩1,100,934 | ₩1,081,785 | ₩1,094,435 | +0.20% | 48.7만 |
|---|
| 2025.12.19 | ₩1,066,348 | ₩1,089,048 | ₩1,062,381 | ₩1,088,659 | +2.09% | 122.3만 |
|---|
| 2025.12.18 | ₩1,080,740 | ₩1,109,885 | ₩1,066,549 | ₩1,072,726 | -0.74% | 77.4만 |
|---|
| 2025.12.17 | ₩1,102,006 | ₩1,105,503 | ₩1,050,938 | ₩1,062,019 | -3.63% | 83.9만 |
|---|
| 2025.12.16 | ₩1,084,666 | ₩1,111,761 | ₩1,074,187 | ₩1,097,048 | +1.14% | 65.6만 |
|---|
| 2025.12.15 | ₩1,099,084 | ₩1,099,084 | ₩1,072,405 | ₩1,086,006 | -1.19% | 55.9만 |
|---|
| 2025.12.12 | ₩1,123,111 | ₩1,141,898 | ₩1,093,523 | ₩1,096,552 | -2.36% | 70.8만 |
|---|
| 2025.12.11 | ₩1,092,947 | ₩1,121,825 | ₩1,086,327 | ₩1,117,376 | +2.24% | 75.6만 |
|---|
| 2025.12.10 | ₩1,057,276 | ₩1,094,019 | ₩1,054,127 | ₩1,090,227 | +3.12% | 83.9만 |
|---|
| 2025.12.09 | ₩1,050,603 | ₩1,086,167 | ₩1,050,603 | ₩1,058,482 | +0.75% | 92.9만 |
|---|
| 2025.12.08 | ₩1,064,941 | ₩1,079,828 | ₩1,048,552 | ₩1,051,969 | -1.22% | 107.6만 |
|---|
| 2025.12.05 | ₩1,085,416 | ₩1,090,656 | ₩1,064,673 | ₩1,067,875 | -1.62% | 69.8만 |
|---|
| 2025.12.04 | ₩1,096,043 | ₩1,104,458 | ₩1,075,513 | ₩1,082,388 | -1.25% | 86.2만 |
|---|
| 2025.12.03 | ₩1,072,820 | ₩1,093,617 | ₩1,067,996 | ₩1,090,321 | +1.63% | 79.2만 |
|---|
| 2025.12.02 | ₩1,086,301 | ₩1,088,445 | ₩1,070,515 | ₩1,073,128 | -1.21% | 51.2만 |
|---|
| 2025.12.01 | ₩1,084,492 | ₩1,093,014 | ₩1,075,098 | ₩1,079,038 | -0.50% | 60.8만 |
|---|
| 2025.11.28 | ₩1,098,883 | ₩1,102,850 | ₩1,091,031 | ₩1,092,357 | -0.59% | 26.2만 |
|---|
| 2025.11.26 | ₩1,091,339 | ₩1,097,704 | ₩1,080,847 | ₩1,092,076 | +0.07% | 78.7만 |
|---|
| 2025.11.25 | ₩1,090,589 | ₩1,101,014 | ₩1,079,761 | ₩1,085,416 | -0.47% | 110만 |
|---|
| 2025.11.24 | ₩1,073,490 | ₩1,095,935 | ₩1,069,470 | ₩1,086,756 | +1.24% | 95.2만 |
|---|
| 2025.11.21 | ₩1,040,499 | ₩1,093,376 | ₩1,035,259 | ₩1,072,016 | +3.03% | 132.1만 |
|---|
| 2025.11.20 | ₩1,080,860 | ₩1,090,669 | ₩1,031,655 | ₩1,031,815 | -4.54% | 89.3만 |
|---|
| 2025.11.19 | ₩1,072,123 | ₩1,084,706 | ₩1,060,559 | ₩1,061,658 | -0.98% | 62만 |
|---|
| 2025.11.18 | ₩1,080,110 | ₩1,089,584 | ₩1,070,542 | ₩1,072,686 | -0.69% | 78.1만 |
|---|
| 2025.11.17 | ₩1,117,617 | ₩1,120,927 | ₩1,070,234 | ₩1,080,874 | -3.29% | 79.4만 |
|---|
| 2025.11.14 | ₩1,128,967 | ₩1,132,317 | ₩1,110,890 | ₩1,117,617 | -1.01% | 39.7만 |
|---|
| 2025.11.13 | ₩1,151,037 | ₩1,160,457 | ₩1,128,109 | ₩1,129,985 | -1.83% | 48.3만 |
|---|
| 2025.11.12 | ₩1,143,332 | ₩1,161,610 | ₩1,143,064 | ₩1,153,369 | +0.88% | 44.1만 |
|---|
| 2025.11.11 | ₩1,142,394 | ₩1,157,308 | ₩1,135,707 | ₩1,145,731 | +0.29% | 31만 |
|---|
| 2025.11.10 | ₩1,146,762 | ₩1,156,410 | ₩1,130,749 | ₩1,145,087 | -0.15% | 43만 |
|---|
| 2025.11.07 | ₩1,120,766 | ₩1,141,228 | ₩1,116,840 | ₩1,136,672 | +1.42% | 37.7만 |
|---|
| 2025.11.06 | ₩1,131,982 | ₩1,141,094 | ₩1,117,255 | ₩1,132,370 | +0.03% | 75.8만 |
|---|
| 2025.11.05 | ₩1,139,513 | ₩1,146,762 | ₩1,126,474 | ₩1,131,660 | -0.69% | 49.5만 |
|---|
| 2025.11.04 | ₩1,139,017 | ₩1,151,720 | ₩1,133,215 | ₩1,142,715 | +0.32% | 46.8만 |
|---|
| 2025.11.03 | ₩1,160,457 | ₩1,163,446 | ₩1,145,717 | ₩1,148,947 | -0.99% | 56.7만 |
|---|
| 2025.10.31 | ₩1,149,496 | ₩1,183,881 | ₩1,139,017 | ₩1,167,399 | +1.56% | 69.8만 |
|---|
| 2025.10.30 | ₩1,162,776 | ₩1,183,278 | ₩1,150,394 | ₩1,150,957 | -1.02% | 50.4만 |
|---|
| 2025.10.29 | ₩1,182,219 | ₩1,201,288 | ₩1,161,851 | ₩1,166,863 | -1.30% | 65.6만 |
|---|
| 2025.10.28 | ₩1,207,894 | ₩1,208,859 | ₩1,172,491 | ₩1,173,415 | -2.85% | 87.3만 |
|---|
| 2025.10.27 | ₩1,230,929 | ₩1,233,395 | ₩1,187,097 | ₩1,206,474 | -1.99% | 79.7만 |
|---|
| 2025.10.24 | ₩1,239,197 | ₩1,250,239 | ₩1,222,822 | ₩1,223,880 | -1.24% | 77.1만 |
|---|
| 2025.10.23 | ₩1,273,032 | ₩1,328,067 | ₩1,216,216 | ₩1,225,180 | -3.76% | 126.4만 |
|---|
| 2025.10.22 | ₩1,344,040 | ₩1,351,048 | ₩1,322,238 | ₩1,328,630 | -1.15% | 56.4만 |
|---|
| 2025.10.21 | ₩1,333,615 | ₩1,361,032 | ₩1,328,616 | ₩1,343,089 | +0.71% | 32.9만 |
|---|
| 2025.10.20 | ₩1,321,554 | ₩1,345,755 | ₩1,314,828 | ₩1,340,409 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩1,338,506 | ₩1,349,909 | ₩1,306,520 | ₩1,313,715 | -1.85% | 51.2만 |
|---|
| 2025.10.16 | ₩1,366,820 | ₩1,368,790 | ₩1,342,754 | ₩1,347,591 | -1.41% | 57.3만 |
|---|
| 2025.10.15 | ₩1,346,425 | ₩1,368,643 | ₩1,338,854 | ₩1,366,820 | +1.51% | 44.8만 |
|---|
| 2025.10.14 | ₩1,287,585 | ₩1,350,700 | ₩1,280,282 | ₩1,340,690 | +4.12% | 30.6만 |
|---|
| 2025.10.13 | ₩1,286,553 | ₩1,312,375 | ₩1,286,553 | ₩1,305,903 | +1.50% | 28.6만 |
|---|
| 2025.10.10 | ₩1,321,313 | ₩1,325,280 | ₩1,272,898 | ₩1,273,059 | -3.65% | 46.2만 |
|---|