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 | ₩1,415,325 | ₩1,428,794 | ₩1,394,437 | ₩1,417,163 | +0.13% | 38.8만 |
| 2026.10.08 | ₩1,382,685 | ₩1,414,171 | ₩1,382,685 | ₩1,408,818 | +1.89% | 46.1만 |
| 2026.10.07 | ₩1,436,239 | ₩1,436,736 | ₩1,371,403 | ₩1,391,767 | -3.10% | 49.3만 |
| 2026.10.06 | ₩1,442,867 | ₩1,477,586 | ₩1,442,156 | ₩1,449,695 | +0.47% | 36.7만 |
| 2026.10.05 | ₩1,451,640 | ₩1,463,097 | ₩1,432,389 | ₩1,441,190 | -0.72% | 42.2만 |
| 2026.10.02 | ₩1,406,860 | ₩1,450,862 | ₩1,406,860 | ₩1,450,258 | +3.08% | 61.7만 |
| 2026.10.01 | ₩1,346,745 | ₩1,390,707 | ₩1,329,090 | ₩1,387,300 | +3.01% | 53만 |
| 2026.09.30 | ₩1,363,005 | ₩1,383,181 | ₩1,341,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,342,586 |
| -1.50% |
| 67.9만 |
| 2026.09.29 | ₩1,401,158 | ₩1,401,386 | ₩1,305,707 | ₩1,361,046 | -2.86% | 112.6만 |
|---|
| 2026.09.28 | ₩1,394,128 | ₩1,413,272 | ₩1,384,671 | ₩1,400,460 | +0.45% | 45.2만 |
|---|
| 2026.09.25 | ₩1,365,299 | ₩1,408,885 | ₩1,365,245 | ₩1,404,673 | +2.88% | 37.7만 |
|---|
| 2026.09.24 | ₩1,375,722 | ₩1,379,828 | ₩1,349,858 | ₩1,370,611 | -0.37% | 44.5만 |
|---|
| 2026.09.23 | ₩1,397,751 | ₩1,417,994 | ₩1,384,456 | ₩1,384,456 | -0.95% | 40.6만 |
|---|
| 2026.09.22 | ₩1,392,009 | ₩1,415,714 | ₩1,385,623 | ₩1,399,280 | +0.52% | 45.2만 |
|---|
| 2026.09.21 | ₩1,370,866 | ₩1,385,811 | ₩1,354,955 | ₩1,381,679 | +0.79% | 37.1만 |
|---|
| 2026.09.18 | ₩1,338,213 | ₩1,362,951 | ₩1,329,654 | ₩1,360,201 | +1.64% | 59.9만 |
|---|
| 2026.09.17 | ₩1,376,782 | ₩1,377,158 | ₩1,339,541 | ₩1,344,934 | -2.31% | 57.2만 |
|---|
| 2026.09.16 | ₩1,334,068 | ₩1,375,790 | ₩1,324,771 | ₩1,349,925 | +1.19% | 49만 |
|---|
| 2026.09.15 | ₩1,333,102 | ₩1,335,718 | ₩1,316,440 | ₩1,326,957 | -0.46% | 31.8만 |
|---|
| 2026.09.14 | ₩1,314,012 | ₩1,342,197 | ₩1,299,295 | ₩1,333,222 | +1.46% | 33.5만 |
|---|
| 2026.09.11 | ₩1,341,553 | ₩1,345,887 | ₩1,320,290 | ₩1,326,944 | -1.09% | 34.8만 |
|---|
| 2026.09.10 | ₩1,344,760 | ₩1,359,986 | ₩1,313,502 | ₩1,326,890 | -1.33% | 45만 |
|---|
| 2026.09.09 | ₩1,367,566 | ₩1,413,634 | ₩1,351,628 | ₩1,380,136 | +0.92% | 50.2만 |
|---|
| 2026.09.08 | ₩1,357,907 | ₩1,374,622 | ₩1,349,401 | ₩1,361,891 | +0.29% | 56만 |
|---|
| 2026.09.04 | ₩1,326,166 | ₩1,358,054 | ₩1,326,166 | ₩1,354,768 | +2.16% | 31.6만 |
|---|
| 2026.09.03 | ₩1,320,853 | ₩1,334,940 | ₩1,298,047 | ₩1,333,316 | +0.94% | 32.3만 |
|---|
| 2026.09.02 | ₩1,328,809 | ₩1,330,888 | ₩1,310,228 | ₩1,314,468 | -1.08% | 38.1만 |
|---|
| 2026.09.01 | ₩1,379,224 | ₩1,386,468 | ₩1,326,622 | ₩1,328,326 | -3.69% | 46.2만 |
|---|
| 2026.08.31 | ₩1,389,889 | ₩1,397,200 | ₩1,365,205 | ₩1,392,519 | +0.19% | 44.4만 |
|---|
| 2026.08.28 | ₩1,401,467 | ₩1,405,920 | ₩1,360,751 | ₩1,382,122 | -1.38% | 54.7만 |
|---|
| 2026.08.27 | ₩1,413,084 | ₩1,420,315 | ₩1,389,889 | ₩1,391,861 | -1.50% | 40.7만 |
|---|
| 2026.08.26 | ₩1,425,427 | ₩1,440,733 | ₩1,409,502 | ₩1,418,893 | -0.46% | 29.7만 |
|---|
| 2026.08.25 | ₩1,478,149 | ₩1,478,149 | ₩1,407,584 | ₩1,412,829 | -4.42% | 44.1만 |
|---|
| 2026.08.24 | ₩1,475,694 | ₩1,485,715 | ₩1,451,868 | ₩1,453,639 | -1.49% | 40.2만 |
|---|
| 2026.08.21 | ₩1,474,849 | ₩1,485,621 | ₩1,455,276 | ₩1,473,695 | -0.08% | 47.2만 |
|---|
| 2026.08.20 | ₩1,485,662 | ₩1,501,599 | ₩1,461,621 | ₩1,469,335 | -1.10% | 54.3만 |
|---|
| 2026.08.19 | ₩1,499,117 | ₩1,515,927 | ₩1,482,549 | ₩1,498,554 | -0.04% | 38.9만 |
|---|
| 2026.08.18 | ₩1,547,869 | ₩1,551,867 | ₩1,497,642 | ₩1,497,668 | -3.24% | 39.5만 |
|---|
| 2026.08.17 | ₩1,550,149 | ₩1,578,241 | ₩1,542,771 | ₩1,562,653 | +0.81% | 36.8만 |
|---|
| 2026.08.14 | ₩1,507,032 | ₩1,557,904 | ₩1,502,243 | ₩1,547,909 | +2.71% | 49.1만 |
|---|
| 2026.08.13 | ₩1,517,805 | ₩1,534,225 | ₩1,490,947 | ₩1,503,303 | -0.96% | 43.7만 |
|---|
| 2026.08.12 | ₩1,541,201 | ₩1,546,165 | ₩1,509,957 | ₩1,515,001 | -1.70% | 36.8만 |
|---|
| 2026.08.11 | ₩1,528,014 | ₩1,563,001 | ₩1,522,433 | ₩1,534,172 | +0.40% | 28.9만 |
|---|
| 2026.08.10 | ₩1,559,782 | ₩1,562,223 | ₩1,521,843 | ₩1,526,029 | -2.16% | 51.1만 |
|---|
| 2026.08.07 | ₩1,562,894 | ₩1,581,917 | ₩1,555,033 | ₩1,559,996 | -0.19% | 35.5만 |
|---|
| 2026.08.06 | ₩1,565,148 | ₩1,575,062 | ₩1,545,950 | ₩1,559,755 | -0.34% | 47.2만 |
|---|
| 2026.08.05 | ₩1,544,113 | ₩1,568,166 | ₩1,537,781 | ₩1,558,923 | +0.96% | 37.4만 |
|---|
| 2026.08.04 | ₩1,511,902 | ₩1,544,381 | ₩1,496,407 | ₩1,542,945 | +2.05% | 59.8만 |
|---|
| 2026.08.03 | ₩1,449,038 | ₩1,505,047 | ₩1,443,497 | ₩1,497,051 | +3.31% | 46.2만 |
|---|
| 2026.07.31 | ₩1,444,114 | ₩1,460,937 | ₩1,423,132 | ₩1,447,870 | +0.26% | 38.1만 |
|---|
| 2026.07.30 | ₩1,436,709 | ₩1,452,713 | ₩1,411,729 | ₩1,433,610 | -0.22% | 35.3만 |
|---|
| 2026.07.29 | ₩1,470,073 | ₩1,470,744 | ₩1,415,472 | ₩1,415,472 | -3.71% | 62.5만 |
|---|
| 2026.07.28 | ₩1,523,077 | ₩1,529,423 | ₩1,458,576 | ₩1,463,969 | -3.88% | 67.7만 |
|---|
| 2026.07.27 | ₩1,518,637 | ₩1,527,665 | ₩1,492,691 | ₩1,513,136 | -0.36% | 47.4만 |
|---|
| 2026.07.24 | ₩1,518,355 | ₩1,542,852 | ₩1,508,374 | ₩1,531,489 | +0.86% | 49.1만 |
|---|
| 2026.07.23 | ₩1,470,328 | ₩1,579,891 | ₩1,466,491 | ₩1,528,967 | +3.99% | 120.5만 |
|---|
| 2026.07.22 | ₩1,364,655 | ₩1,391,338 | ₩1,350,045 | ₩1,388,574 | +1.75% | 69.4만 |
|---|
| 2026.07.21 | ₩1,369,672 | ₩1,373,214 | ₩1,334,644 | ₩1,359,704 | -0.73% | 66.7만 |
|---|
| 2026.07.20 | ₩1,418,907 | ₩1,418,907 | ₩1,355,801 | ₩1,358,591 | -4.25% | 52.3만 |
|---|
| 2026.07.17 | ₩1,422,904 | ₩1,444,356 | ₩1,397,496 | ₩1,402,191 | -1.46% | 49만 |
|---|
| 2026.07.16 | ₩1,402,003 | ₩1,444,168 | ₩1,398,569 | ₩1,437,889 | +2.56% | 34.5만 |
|---|
| 2026.07.15 | ₩1,430,833 | ₩1,435,300 | ₩1,388,494 | ₩1,404,968 | -1.81% | 47.7만 |
|---|
| 2026.07.14 | ₩1,481,677 | ₩1,483,743 | ₩1,423,937 | ₩1,429,854 | -3.50% | 43.4만 |
|---|
| 2026.07.13 | ₩1,471,737 | ₩1,482,200 | ₩1,449,977 | ₩1,456,027 | -1.07% | 27.7만 |
|---|
| 2026.07.10 | ₩1,459,622 | ₩1,489,981 | ₩1,459,622 | ₩1,469,724 | +0.69% | 27.9만 |
|---|
| 2026.07.09 | ₩1,445,281 | ₩1,471,830 | ₩1,445,281 | ₩1,460,494 | +1.05% | 35만 |
|---|
| 2026.07.08 | ₩1,403,573 | ₩1,442,182 | ₩1,397,120 | ₩1,437,447 | +2.41% | 41.8만 |
|---|
| 2026.07.07 | ₩1,465,029 | ₩1,468,986 | ₩1,398,837 | ₩1,416,693 | -3.30% | 50.7만 |
|---|
| 2026.07.06 | ₩1,470,958 | ₩1,482,415 | ₩1,458,294 | ₩1,475,265 | +0.29% | 29.3만 |
|---|
| 2026.07.02 | ₩1,510,011 | ₩1,510,011 | ₩1,455,464 | ₩1,473,802 | -2.40% | 34.2만 |
|---|
| 2026.07.01 | ₩1,513,660 | ₩1,532,039 | ₩1,490,585 | ₩1,491,471 | -1.47% | 31.2만 |
|---|
| 2026.06.30 | ₩1,513,834 | ₩1,530,281 | ₩1,502,538 | ₩1,519,817 | +0.40% | 31.8만 |
|---|
| 2026.06.29 | ₩1,504,175 | ₩1,514,934 | ₩1,491,377 | ₩1,506,107 | +0.13% | 35만 |
|---|
| 2026.06.26 | ₩1,525,519 | ₩1,533,031 | ₩1,495,428 | ₩1,504,752 | -1.36% | 96만 |
|---|
| 2026.06.25 | ₩1,469,214 | ₩1,534,306 | ₩1,463,124 | ₩1,528,698 | +4.05% | 76만 |
|---|
| 2026.06.24 | ₩1,440,492 | ₩1,456,121 | ₩1,429,840 | ₩1,453,854 | +0.93% | 50.4만 |
|---|
| 2026.06.23 | ₩1,424,944 | ₩1,442,598 | ₩1,416,264 | ₩1,426,245 | +0.09% | 44.7만 |
|---|
| 2026.06.22 | ₩1,444,839 | ₩1,471,240 | ₩1,442,021 | ₩1,465,874 | +1.46% | 44.4만 |
|---|
| 2026.06.18 | ₩1,426,848 | ₩1,464,828 | ₩1,426,848 | ₩1,444,584 | +1.24% | 84.7만 |
|---|
| 2026.06.17 | ₩1,435,622 | ₩1,448,877 | ₩1,406,886 | ₩1,407,235 | -1.98% | 43.3만 |
|---|
| 2026.06.16 | ₩1,446,918 | ₩1,458,549 | ₩1,428,834 | ₩1,435,193 | -0.81% | 43.5만 |
|---|
| 2026.06.15 | ₩1,457,006 | ₩1,467,068 | ₩1,443,390 | ₩1,454,243 | -0.19% | 67.1만 |
|---|
| 2026.06.12 | ₩1,454,793 | ₩1,458,683 | ₩1,426,258 | ₩1,441,136 | -0.94% | 45.1만 |
|---|
| 2026.06.11 | ₩1,428,754 | ₩1,443,551 | ₩1,403,144 | ₩1,433,422 | +0.33% | 72.1만 |
|---|
| 2026.06.10 | ₩1,467,336 | ₩1,472,193 | ₩1,414,010 | ₩1,417,136 | -3.42% | 57.5만 |
|---|
| 2026.06.09 | ₩1,459,528 | ₩1,484,924 | ₩1,435,448 | ₩1,467,873 | +0.57% | 45.5만 |
|---|
| 2026.06.08 | ₩1,429,411 | ₩1,467,604 | ₩1,425,037 | ₩1,454,297 | +1.74% | 45.4만 |
|---|
| 2026.06.05 | ₩1,448,863 | ₩1,452,713 | ₩1,413,782 | ₩1,432,456 | -1.13% | 56.1만 |
|---|
| 2026.06.04 | ₩1,424,756 | ₩1,463,929 | ₩1,408,751 | ₩1,455,061 | +2.13% | 58.1만 |
|---|
| 2026.06.03 | ₩1,347,456 | ₩1,432,604 | ₩1,335,999 | ₩1,417,444 | +5.19% | 86만 |
|---|
| 2026.06.02 | ₩1,339,648 | ₩1,361,663 | ₩1,332,793 | ₩1,334,591 | -0.38% | 32.2만 |
|---|
| 2026.06.01 | ₩1,324,207 | ₩1,343,767 | ₩1,306,942 | ₩1,338,615 | +1.09% | 50.2만 |
|---|
| 2026.05.29 | ₩1,318,050 | ₩1,348,100 | ₩1,311,557 | ₩1,335,731 | +1.34% | 57.4만 |
|---|
| 2026.05.28 | ₩1,313,207 | ₩1,334,094 | ₩1,297,430 | ₩1,326,005 | +0.97% | 36.1만 |
|---|
| 2026.05.27 | ₩1,300,932 | ₩1,328,084 | ₩1,294,586 | ₩1,325,763 | +1.91% | 47.9만 |
|---|
| 2026.05.26 | ₩1,264,858 | ₩1,298,517 | ₩1,255,950 | ₩1,291,796 | +2.13% | 35.4만 |
|---|
| 2026.05.22 | ₩1,255,628 | ₩1,271,525 | ₩1,248,558 | ₩1,259,196 | +0.28% | 33.9만 |
|---|
| 2026.05.21 | ₩1,244,023 | ₩1,266,052 | ₩1,230,085 | ₩1,250,557 | +0.53% | 30.4만 |
|---|
| 2026.05.20 | ₩1,256,446 | ₩1,268,372 | ₩1,236,095 | ₩1,256,044 | -0.03% | 61.8만 |
|---|
| 2026.05.19 | ₩1,263,825 | ₩1,263,825 | ₩1,222,344 | ₩1,244,439 | -1.53% | 54.1만 |
|---|
| 2026.05.18 | ₩1,281,748 | ₩1,298,061 | ₩1,260,806 | ₩1,267,178 | -1.14% | 57.3만 |
|---|
| 2026.05.15 | ₩1,298,208 | ₩1,299,966 | ₩1,274,128 | ₩1,289,421 | -0.68% | 52.5만 |
|---|
| 2026.05.14 | ₩1,265,434 | ₩1,309,598 | ₩1,265,434 | ₩1,305,265 | +3.15% | 38.5만 |
|---|
| 2026.05.13 | ₩1,273,698 | ₩1,279,776 | ₩1,248,665 | ₩1,254,689 | -1.49% | 65만 |
|---|
| 2026.05.12 | ₩1,270,438 | ₩1,297,752 | ₩1,249,645 | ₩1,282,190 | +0.93% | 73.2만 |
|---|
| 2026.05.11 | ₩1,258,901 | ₩1,266,655 | ₩1,249,577 | ₩1,258,566 | -0.03% | 49.3만 |
|---|
| 2026.05.08 | ₩1,269,486 | ₩1,272,451 | ₩1,249,658 | ₩1,257,023 | -0.98% | 37.7만 |
|---|
| 2026.05.07 | ₩1,296,451 | ₩1,306,284 | ₩1,253,414 | ₩1,266,575 | -2.30% | 47.9만 |
|---|
| 2026.05.06 | ₩1,267,755 | ₩1,295,592 | ₩1,262,161 | ₩1,293,915 | +2.06% | 68.4만 |
|---|
| 2026.05.05 | ₩1,248,048 | ₩1,268,466 | ₩1,246,478 | ₩1,252,931 | +0.39% | 56.4만 |
|---|
| 2026.05.04 | ₩1,277,039 | ₩1,277,347 | ₩1,235,585 | ₩1,241,206 | -2.81% | 45.4만 |
|---|
| 2026.05.01 | ₩1,306,982 | ₩1,306,982 | ₩1,266,239 | ₩1,273,430 | -2.57% | 50.6만 |
|---|
| 2026.04.30 | ₩1,289,475 | ₩1,295,029 | ₩1,268,641 | ₩1,287,664 | -0.14% | 81.7만 |
|---|
| 2026.04.29 | ₩1,299,188 | ₩1,311,570 | ₩1,264,844 | ₩1,277,320 | -1.68% | 43.9만 |
|---|
| 2026.04.28 | ₩1,291,299 | ₩1,306,660 | ₩1,282,029 | ₩1,291,527 | +0.02% | 54.1만 |
|---|
| 2026.04.27 | ₩1,307,197 | ₩1,314,709 | ₩1,279,963 | ₩1,287,677 | -1.49% | 52.9만 |
|---|
| 2026.04.24 | ₩1,338,843 | ₩1,343,043 | ₩1,293,285 | ₩1,307,210 | -2.36% | 104.4만 |
|---|
| 2026.04.23 | ₩1,265,086 | ₩1,333,437 | ₩1,254,340 | ₩1,323,805 | +4.64% | 163.5만 |
|---|
| 2026.04.22 | ₩1,095,086 | ₩1,100,720 | ₩1,074,922 | ₩1,076,975 | -1.65% | 58.5만 |
|---|
| 2026.04.21 | ₩1,094,576 | ₩1,120,159 | ₩1,081,295 | ₩1,081,576 | -1.19% | 42.9만 |
|---|
| 2026.04.20 | ₩1,068,523 | ₩1,099,432 | ₩1,068,523 | ₩1,089,693 | +1.98% | 40.7만 |
|---|
| 2026.04.17 | ₩1,060,997 | ₩1,084,716 | ₩1,039,439 | ₩1,068,067 | +0.67% | 60.2만 |
|---|
| 2026.04.16 | ₩1,034,529 | ₩1,064,914 | ₩1,030,316 | ₩1,043,034 | +0.82% | 48.6만 |
|---|
| 2026.04.15 | ₩1,034,421 | ₩1,043,584 | ₩1,015,130 | ₩1,026,667 | -0.75% | 52.6만 |
|---|
| 2026.04.14 | ₩1,043,544 | ₩1,049,916 | ₩1,029,860 | ₩1,034,341 | -0.88% | 45만 |
|---|
| 2026.04.13 | ₩1,029,323 | ₩1,045,771 | ₩1,020,214 | ₩1,045,771 | +1.60% | 42.3만 |
|---|
| 2026.04.10 | ₩1,030,732 | ₩1,041,451 | ₩1,020,228 | ₩1,035,575 | +0.47% | 35.8만 |
|---|
| 2026.04.09 | ₩1,017,907 | ₩1,030,303 | ₩1,005,511 | ₩1,029,444 | +1.13% | 46만 |
|---|
| 2026.04.08 | ₩1,030,155 | ₩1,037,601 | ₩1,002,425 | ₩1,020,496 | -0.94% | 67.8만 |
|---|
| 2026.04.07 | ₩980,303 | ₩989,131 | ₩971,181 | ₩983,000 | +0.28% | 33.6만 |
|---|
| 2026.04.06 | ₩980,478 | ₩989,238 | ₩976,185 | ₩988,044 | +0.77% | 27만 |
|---|
| 2026.04.02 | ₩965,117 | ₩993,276 | ₩951,756 | ₩982,128 | +1.76% | 49.3만 |
|---|
| 2026.04.01 | ₩984,784 | ₩991,559 | ₩971,691 | ₩981,390 | -0.34% | 58.4만 |
|---|
| 2026.03.31 | ₩970,859 | ₩992,458 | ₩954,479 | ₩977,392 | +0.67% | 77.9만 |
|---|
| 2026.03.30 | ₩989,480 | ₩996,254 | ₩955,767 | ₩957,672 | -3.21% | 51.4만 |
|---|
| 2026.03.27 | ₩974,723 | ₩1,002,976 | ₩972,630 | ₩985,093 | +1.06% | 59만 |
|---|
| 2026.03.26 | ₩992,149 | ₩1,009,294 | ₩987,427 | ₩995,718 | +0.36% | 42.3만 |
|---|
| 2026.03.25 | ₩1,017,424 | ₩1,021,717 | ₩989,131 | ₩1,002,922 | -1.43% | 48.2만 |
|---|
| 2026.03.24 | ₩971,986 | ₩1,009,241 | ₩965,909 | ₩1,001,916 | +3.08% | 49.5만 |
|---|
| 2026.03.23 | ₩989,091 | ₩1,002,466 | ₩975,783 | ₩982,074 | -0.71% | 57.1만 |
|---|
| 2026.03.20 | ₩952,319 | ₩964,366 | ₩941,788 | ₩953,124 | +0.08% | 70.6만 |
|---|
| 2026.03.19 | ₩957,618 | ₩977,983 | ₩941,211 | ₩965,842 | +0.86% | 62.4만 |
|---|
| 2026.03.18 | ₩991,371 | ₩1,006,235 | ₩972,174 | ₩973,019 | -1.85% | 43.1만 |
|---|
| 2026.03.17 | ₩1,001,782 | ₩1,012,863 | ₩982,732 | ₩999,474 | -0.23% | 50.7만 |
|---|
| 2026.03.16 | ₩1,002,130 | ₩1,011,642 | ₩989,050 | ₩996,939 | -0.52% | 49.9만 |
|---|
| 2026.03.13 | ₩990,057 | ₩999,595 | ₩975,836 | ₩989,010 | -0.11% | 81만 |
|---|
| 2026.03.12 | ₩1,028,304 | ₩1,035,441 | ₩984,154 | ₩984,449 | -4.26% | 86.1만 |
|---|
| 2026.03.11 | ₩1,041,209 | ₩1,053,820 | ₩1,036,756 | ₩1,047,166 | +0.57% | 39.9만 |
|---|
| 2026.03.10 | ₩1,093,905 | ₩1,100,157 | ₩1,031,041 | ₩1,040,753 | -4.86% | 102.7만 |
|---|
| 2026.03.09 | ₩1,071,394 | ₩1,108,796 | ₩1,052,116 | ₩1,100,975 | +2.76% | 100.7만 |
|---|
| 2026.03.06 | ₩1,100,063 | ₩1,100,277 | ₩1,076,881 | ₩1,086,111 | -1.27% | 72.1만 |
|---|
| 2026.03.05 | ₩1,123,580 | ₩1,150,706 | ₩1,120,857 | ₩1,130,824 | +0.64% | 53.4만 |
|---|
| 2026.03.04 | ₩1,126,236 | ₩1,143,354 | ₩1,112,861 | ₩1,142,831 | +1.47% | 51.5만 |
|---|
| 2026.03.03 | ₩1,070,214 | ₩1,130,730 | ₩1,062,513 | ₩1,118,133 | +4.48% | 75.2만 |
|---|
| 2026.03.02 | ₩1,103,819 | ₩1,116,121 | ₩1,068,604 | ₩1,100,841 | -0.27% | 77.2만 |
|---|
| 2026.02.27 | ₩1,125,847 | ₩1,134,795 | ₩1,098,399 | ₩1,126,894 | +0.09% | 90.9만 |
|---|
| 2026.02.26 | ₩1,158,514 | ₩1,158,514 | ₩1,125,847 | ₩1,151,162 | -0.63% | 43.7만 |
|---|
| 2026.02.25 | ₩1,208,392 | ₩1,213,423 | ₩1,143,341 | ₩1,146,292 | -5.14% | 72.5만 |
|---|
| 2026.02.24 | ₩1,187,263 | ₩1,220,520 | ₩1,182,568 | ₩1,203,200 | +1.34% | 45.1만 |
|---|
| 2026.02.23 | ₩1,208,124 | ₩1,213,597 | ₩1,176,745 | ₩1,184,177 | -1.98% | 54.4만 |
|---|
| 2026.02.20 | ₩1,184,513 | ₩1,220,694 | ₩1,181,011 | ₩1,219,607 | +2.96% | 49.1만 |
|---|
| 2026.02.19 | ₩1,171,164 | ₩1,193,582 | ₩1,160,432 | ₩1,192,602 | +1.83% | 44.9만 |
|---|
| 2026.02.18 | ₩1,158,098 | ₩1,182,594 | ₩1,146,534 | ₩1,180,797 | +1.96% | 41.4만 |
|---|
| 2026.02.17 | ₩1,157,105 | ₩1,176,611 | ₩1,138,122 | ₩1,158,125 | +0.09% | 59.8만 |
|---|
| 2026.02.13 | ₩1,163,464 | ₩1,185,881 | ₩1,151,967 | ₩1,166,563 | +0.27% | 58.7만 |
|---|
| 2026.02.12 | ₩1,178,436 | ₩1,211,451 | ₩1,165,007 | ₩1,166,415 | -1.02% | 63만 |
|---|
| 2026.02.11 | ₩1,183,748 | ₩1,205,025 | ₩1,164,926 | ₩1,172,278 | -0.97% | 75.1만 |
|---|
| 2026.02.10 | ₩1,186,928 | ₩1,193,260 | ₩1,170,346 | ₩1,175,967 | -0.92% | 43만 |
|---|
| 2026.02.09 | ₩1,202,624 | ₩1,218,373 | ₩1,172,734 | ₩1,175,887 | -2.22% | 66.3만 |
|---|
| 2026.02.06 | ₩1,153,859 | ₩1,212,175 | ₩1,150,062 | ₩1,206,782 | +4.59% | 96.3만 |
|---|
| 2026.02.05 | ₩1,115,692 | ₩1,147,017 | ₩1,108,434 | ₩1,137,317 | +1.94% | 97.2만 |
|---|
| 2026.02.04 | ₩1,063,506 | ₩1,140,913 | ₩1,058,556 | ₩1,137,800 | +6.99% | 153.8만 |
|---|
| 2026.02.03 | ₩1,054,128 | ₩1,071,716 | ₩1,040,592 | ₩1,063,506 | +0.89% | 95.4만 |
|---|
| 2026.02.02 | ₩1,052,183 | ₩1,068,899 | ₩1,040,525 | ₩1,045,033 | -0.68% | 112.4만 |
|---|
| 2026.01.30 | ₩1,046,562 | ₩1,077,659 | ₩1,039,694 | ₩1,049,165 | +0.25% | 103.8만 |
|---|
| 2026.01.29 | ₩1,133,682 | ₩1,133,682 | ₩1,015,948 | ₩1,055,846 | -6.87% | 281만 |
|---|
| 2026.01.28 | ₩1,223,189 | ₩1,228,166 | ₩1,207,413 | ₩1,211,666 | -0.94% | 61.3만 |
|---|
| 2026.01.27 | ₩1,214,094 | ₩1,225,483 | ₩1,205,655 | ₩1,217,380 | +0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩1,236,900 | ₩1,238,188 | ₩1,220,453 | ₩1,222,358 | -1.18% | 44.6만 |
|---|
| 2026.01.23 | ₩1,270,009 | ₩1,277,951 | ₩1,227,080 | ₩1,232,916 | -2.92% | 57.4만 |
|---|
| 2026.01.22 | ₩1,274,181 | ₩1,289,475 | ₩1,273,551 | ₩1,282,526 | +0.65% | 58.6만 |
|---|
| 2026.01.21 | ₩1,234,217 | ₩1,273,470 | ₩1,226,396 | ₩1,261,168 | +2.18% | 57.3만 |
|---|
| 2026.01.20 | ₩1,213,879 | ₩1,230,782 | ₩1,203,039 | ₩1,221,539 | +0.63% | 57.4만 |
|---|
| 2026.01.16 | ₩1,241,622 | ₩1,251,670 | ₩1,235,075 | ₩1,235,880 | -0.46% | 40.7만 |
|---|
| 2026.01.15 | ₩1,242,011 | ₩1,252,086 | ₩1,234,217 | ₩1,243,031 | +0.08% | 34.3만 |
|---|
| 2026.01.14 | ₩1,257,023 | ₩1,263,556 | ₩1,226,221 | ₩1,230,648 | -2.10% | 56.5만 |
|---|
| 2026.01.13 | ₩1,273,121 | ₩1,281,171 | ₩1,243,608 | ₩1,261,276 | -0.93% | 61만 |
|---|
| 2026.01.12 | ₩1,254,340 | ₩1,278,353 | ₩1,252,811 | ₩1,272,437 | +1.44% | 58만 |
|---|
| 2026.01.09 | ₩1,253,307 | ₩1,273,175 | ₩1,244,949 | ₩1,259,424 | +0.49% | 75.3만 |
|---|
| 2026.01.08 | ₩1,177,054 | ₩1,241,797 | ₩1,177,054 | ₩1,231,346 | +4.61% | 82.2만 |
|---|
| 2026.01.07 | ₩1,202,315 | ₩1,202,315 | ₩1,169,984 | ₩1,181,736 | -1.71% | 54.4만 |
|---|
| 2026.01.06 | ₩1,191,811 | ₩1,202,033 | ₩1,170,467 | ₩1,196,788 | +0.42% | 77.7만 |
|---|
| 2026.01.05 | ₩1,153,724 | ₩1,215,462 | ₩1,151,712 | ₩1,189,959 | +3.14% | 114.5만 |
|---|
| 2026.01.02 | ₩1,087,439 | ₩1,136,486 | ₩1,087,439 | ₩1,133,682 | +4.25% | 53.7만 |
|---|
| 2025.12.31 | ₩1,099,929 | ₩1,099,929 | ₩1,084,997 | ₩1,085,735 | -1.29% | 31.6만 |
|---|
| 2025.12.30 | ₩1,096,803 | ₩1,105,939 | ₩1,091,383 | ₩1,096,374 | -0.04% | 22.7만 |
|---|
| 2025.12.29 | ₩1,107,495 | ₩1,113,357 | ₩1,094,589 | ₩1,099,405 | -0.73% | 30.1만 |
|---|
| 2025.12.26 | ₩1,104,275 | ₩1,110,809 | ₩1,099,915 | ₩1,110,715 | +0.58% | 19.6만 |
|---|
| 2025.12.24 | ₩1,096,588 | ₩1,110,795 | ₩1,096,588 | ₩1,106,462 | +0.90% | 19만 |
|---|
| 2025.12.23 | ₩1,095,622 | ₩1,101,807 | ₩1,086,795 | ₩1,097,178 | +0.14% | 31.4만 |
|---|
| 2025.12.22 | ₩1,093,436 | ₩1,102,182 | ₩1,083,012 | ₩1,095,676 | +0.20% | 48.7만 |
|---|
| 2025.12.19 | ₩1,067,557 | ₩1,090,283 | ₩1,063,586 | ₩1,089,894 | +2.09% | 122.3만 |
|---|
| 2025.12.18 | ₩1,081,965 | ₩1,111,144 | ₩1,067,758 | ₩1,073,943 | -0.74% | 77.4만 |
|---|
| 2025.12.17 | ₩1,103,256 | ₩1,106,757 | ₩1,052,130 | ₩1,063,224 | -3.63% | 83.9만 |
|---|
| 2025.12.16 | ₩1,085,896 | ₩1,113,022 | ₩1,075,405 | ₩1,098,292 | +1.14% | 65.6만 |
|---|
| 2025.12.15 | ₩1,100,331 | ₩1,100,331 | ₩1,073,621 | ₩1,087,238 | -1.19% | 55.9만 |
|---|
| 2025.12.12 | ₩1,124,385 | ₩1,143,193 | ₩1,094,764 | ₩1,097,796 | -2.36% | 70.8만 |
|---|
| 2025.12.11 | ₩1,094,187 | ₩1,123,097 | ₩1,087,560 | ₩1,118,643 | +2.24% | 75.6만 |
|---|
| 2025.12.10 | ₩1,058,475 | ₩1,095,260 | ₩1,055,322 | ₩1,091,464 | +3.12% | 83.9만 |
|---|
| 2025.12.09 | ₩1,051,794 | ₩1,087,399 | ₩1,051,794 | ₩1,059,682 | +0.75% | 92.9만 |
|---|
| 2025.12.08 | ₩1,066,149 | ₩1,081,053 | ₩1,049,742 | ₩1,053,163 | -1.22% | 107.6만 |
|---|
| 2025.12.05 | ₩1,086,647 | ₩1,091,893 | ₩1,065,880 | ₩1,069,087 | -1.62% | 69.8만 |
|---|
| 2025.12.04 | ₩1,097,286 | ₩1,105,711 | ₩1,076,733 | ₩1,083,616 | -1.25% | 86.2만 |
|---|
| 2025.12.03 | ₩1,074,037 | ₩1,094,858 | ₩1,069,207 | ₩1,091,557 | +1.63% | 79.2만 |
|---|
| 2025.12.02 | ₩1,087,533 | ₩1,089,679 | ₩1,071,729 | ₩1,074,346 | -1.21% | 51.2만 |
|---|
| 2025.12.01 | ₩1,085,722 | ₩1,094,254 | ₩1,076,318 | ₩1,080,262 | -0.50% | 60.8만 |
|---|
| 2025.11.28 | ₩1,100,130 | ₩1,104,101 | ₩1,092,268 | ₩1,093,597 | -0.59% | 26.2만 |
|---|
| 2025.11.26 | ₩1,092,577 | ₩1,098,949 | ₩1,082,073 | ₩1,093,315 | +0.07% | 78.7만 |
|---|
| 2025.11.25 | ₩1,091,826 | ₩1,102,263 | ₩1,080,986 | ₩1,086,647 | -0.47% | 110만 |
|---|
| 2025.11.24 | ₩1,074,708 | ₩1,097,178 | ₩1,070,683 | ₩1,087,989 | +1.24% | 95.2만 |
|---|
| 2025.11.21 | ₩1,041,679 | ₩1,094,616 | ₩1,036,434 | ₩1,073,232 | +3.03% | 132.1만 |
|---|
| 2025.11.20 | ₩1,082,086 | ₩1,091,906 | ₩1,032,825 | ₩1,032,986 | -4.54% | 89.3만 |
|---|
| 2025.11.19 | ₩1,073,339 | ₩1,085,936 | ₩1,061,762 | ₩1,062,862 | -0.98% | 62만 |
|---|
| 2025.11.18 | ₩1,081,335 | ₩1,090,820 | ₩1,071,756 | ₩1,073,903 | -0.69% | 78.1만 |
|---|
| 2025.11.17 | ₩1,118,885 | ₩1,122,198 | ₩1,071,448 | ₩1,082,100 | -3.29% | 79.4만 |
|---|
| 2025.11.14 | ₩1,130,247 | ₩1,133,601 | ₩1,112,150 | ₩1,118,885 | -1.01% | 39.7만 |
|---|
| 2025.11.13 | ₩1,152,343 | ₩1,161,774 | ₩1,129,389 | ₩1,131,267 | -1.83% | 48.3만 |
|---|
| 2025.11.12 | ₩1,144,629 | ₩1,162,927 | ₩1,144,360 | ₩1,154,677 | +0.88% | 44.1만 |
|---|
| 2025.11.11 | ₩1,143,690 | ₩1,158,621 | ₩1,136,995 | ₩1,147,030 | +0.29% | 31만 |
|---|
| 2025.11.10 | ₩1,148,063 | ₩1,157,722 | ₩1,132,032 | ₩1,146,386 | -0.15% | 43만 |
|---|
| 2025.11.07 | ₩1,122,037 | ₩1,142,523 | ₩1,118,107 | ₩1,137,961 | +1.42% | 37.7만 |
|---|
| 2025.11.06 | ₩1,133,266 | ₩1,142,388 | ₩1,118,522 | ₩1,133,655 | +0.03% | 75.8만 |
|---|
| 2025.11.05 | ₩1,140,805 | ₩1,148,063 | ₩1,127,752 | ₩1,132,944 | -0.69% | 49.5만 |
|---|
| 2025.11.04 | ₩1,140,309 | ₩1,153,027 | ₩1,134,500 | ₩1,144,012 | +0.32% | 46.8만 |
|---|
| 2025.11.03 | ₩1,161,774 | ₩1,164,765 | ₩1,147,017 | ₩1,150,250 | -0.99% | 56.7만 |
|---|
| 2025.10.31 | ₩1,150,800 | ₩1,185,224 | ₩1,140,309 | ₩1,168,723 | +1.56% | 69.8만 |
|---|
| 2025.10.30 | ₩1,164,094 | ₩1,184,620 | ₩1,151,699 | ₩1,152,262 | -1.02% | 50.4만 |
|---|
| 2025.10.29 | ₩1,183,560 | ₩1,202,650 | ₩1,163,169 | ₩1,168,186 | -1.30% | 65.6만 |
|---|
| 2025.10.28 | ₩1,209,264 | ₩1,210,230 | ₩1,173,821 | ₩1,174,746 | -2.85% | 87.3만 |
|---|
| 2025.10.27 | ₩1,232,325 | ₩1,234,794 | ₩1,188,443 | ₩1,207,842 | -1.99% | 79.7만 |
|---|
| 2025.10.24 | ₩1,240,603 | ₩1,251,657 | ₩1,224,209 | ₩1,225,269 | -1.24% | 77.1만 |
|---|
| 2025.10.23 | ₩1,274,476 | ₩1,329,573 | ₩1,217,595 | ₩1,226,570 | -3.76% | 126.4만 |
|---|
| 2025.10.22 | ₩1,345,565 | ₩1,352,581 | ₩1,323,738 | ₩1,330,137 | -1.15% | 56.4만 |
|---|
| 2025.10.21 | ₩1,335,127 | ₩1,362,575 | ₩1,330,123 | ₩1,344,612 | +0.71% | 32.9만 |
|---|
| 2025.10.20 | ₩1,323,054 | ₩1,347,282 | ₩1,316,319 | ₩1,341,929 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩1,340,024 | ₩1,351,441 | ₩1,308,002 | ₩1,315,206 | -1.85% | 51.2만 |
|---|
| 2025.10.16 | ₩1,368,371 | ₩1,370,343 | ₩1,344,277 | ₩1,349,120 | -1.41% | 57.3만 |
|---|
| 2025.10.15 | ₩1,347,953 | ₩1,370,195 | ₩1,340,373 | ₩1,368,371 | +1.51% | 44.8만 |
|---|
| 2025.10.14 | ₩1,289,046 | ₩1,352,232 | ₩1,281,734 | ₩1,342,211 | +4.12% | 30.6만 |
|---|
| 2025.10.13 | ₩1,288,013 | ₩1,313,864 | ₩1,288,013 | ₩1,307,384 | +1.50% | 28.6만 |
|---|
| 2025.10.10 | ₩1,322,812 | ₩1,326,783 | ₩1,274,342 | ₩1,274,503 | -3.65% | 46.2만 |
|---|