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 | ₩1,415,082 | ₩1,428,549 | ₩1,394,198 | ₩1,416,920 | +0.13% | 38.8만 |
| 2026.10.08 | ₩1,382,448 | ₩1,413,929 | ₩1,382,448 | ₩1,408,577 | +1.89% | 46.1만 |
| 2026.10.07 | ₩1,435,993 | ₩1,436,489 | ₩1,371,168 | ₩1,391,529 | -3.10% | 49.3만 |
| 2026.10.06 | ₩1,442,619 | ₩1,477,332 | ₩1,441,908 | ₩1,449,446 | +0.47% | 36.7만 |
| 2026.10.05 | ₩1,451,391 | ₩1,462,846 | ₩1,432,143 | ₩1,440,943 | -0.72% | 42.2만 |
| 2026.10.02 | ₩1,406,618 | ₩1,450,613 | ₩1,406,618 | ₩1,450,010 | +3.08% | 61.7만 |
| 2026.10.01 | ₩1,346,514 | ₩1,390,469 | ₩1,328,863 | ₩1,387,062 | +3.01% | 53만 |
| 2026.09.30 | ₩1,362,771 | ₩1,382,944 | ₩1,341,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,342,356 |
| -1.50% |
| 67.9만 |
| 2026.09.29 | ₩1,400,918 | ₩1,401,146 | ₩1,305,484 | ₩1,360,813 | -2.86% | 112.6만 |
|---|
| 2026.09.28 | ₩1,393,889 | ₩1,413,030 | ₩1,384,433 | ₩1,400,220 | +0.45% | 45.2만 |
|---|
| 2026.09.25 | ₩1,365,065 | ₩1,408,644 | ₩1,365,011 | ₩1,404,432 | +2.88% | 37.7만 |
|---|
| 2026.09.24 | ₩1,375,487 | ₩1,379,591 | ₩1,349,626 | ₩1,370,376 | -0.37% | 44.5만 |
|---|
| 2026.09.23 | ₩1,397,511 | ₩1,417,751 | ₩1,384,218 | ₩1,384,218 | -0.95% | 40.6만 |
|---|
| 2026.09.22 | ₩1,391,770 | ₩1,415,471 | ₩1,385,385 | ₩1,399,040 | +0.52% | 45.2만 |
|---|
| 2026.09.21 | ₩1,370,631 | ₩1,385,573 | ₩1,354,723 | ₩1,381,442 | +0.79% | 37.1만 |
|---|
| 2026.09.18 | ₩1,337,984 | ₩1,362,717 | ₩1,329,426 | ₩1,359,968 | +1.64% | 59.9만 |
|---|
| 2026.09.17 | ₩1,376,546 | ₩1,376,922 | ₩1,339,311 | ₩1,344,704 | -2.31% | 57.2만 |
|---|
| 2026.09.16 | ₩1,333,839 | ₩1,375,554 | ₩1,324,544 | ₩1,349,693 | +1.19% | 49만 |
|---|
| 2026.09.15 | ₩1,332,873 | ₩1,335,489 | ₩1,316,214 | ₩1,326,730 | -0.46% | 31.8만 |
|---|
| 2026.09.14 | ₩1,313,786 | ₩1,341,967 | ₩1,299,072 | ₩1,332,994 | +1.46% | 33.5만 |
|---|
| 2026.09.11 | ₩1,341,323 | ₩1,345,656 | ₩1,320,064 | ₩1,326,717 | -1.09% | 34.8만 |
|---|
| 2026.09.10 | ₩1,344,529 | ₩1,359,753 | ₩1,313,277 | ₩1,326,663 | -1.33% | 45만 |
|---|
| 2026.09.09 | ₩1,367,331 | ₩1,413,392 | ₩1,351,397 | ₩1,379,900 | +0.92% | 50.2만 |
|---|
| 2026.09.08 | ₩1,357,674 | ₩1,374,387 | ₩1,349,170 | ₩1,361,658 | +0.29% | 56만 |
|---|
| 2026.09.04 | ₩1,325,939 | ₩1,357,822 | ₩1,325,939 | ₩1,354,535 | +2.16% | 31.6만 |
|---|
| 2026.09.03 | ₩1,320,627 | ₩1,334,711 | ₩1,297,825 | ₩1,333,088 | +0.94% | 32.3만 |
|---|
| 2026.09.02 | ₩1,328,581 | ₩1,330,660 | ₩1,310,004 | ₩1,314,242 | -1.08% | 38.1만 |
|---|
| 2026.09.01 | ₩1,378,987 | ₩1,386,230 | ₩1,326,395 | ₩1,328,098 | -3.69% | 46.2만 |
|---|
| 2026.08.31 | ₩1,389,651 | ₩1,396,961 | ₩1,364,971 | ₩1,392,280 | +0.19% | 44.4만 |
|---|
| 2026.08.28 | ₩1,401,226 | ₩1,405,679 | ₩1,360,518 | ₩1,381,885 | -1.38% | 54.7만 |
|---|
| 2026.08.27 | ₩1,412,842 | ₩1,420,072 | ₩1,389,651 | ₩1,391,623 | -1.50% | 40.7만 |
|---|
| 2026.08.26 | ₩1,425,182 | ₩1,440,486 | ₩1,409,261 | ₩1,418,650 | -0.46% | 29.7만 |
|---|
| 2026.08.25 | ₩1,477,896 | ₩1,477,896 | ₩1,407,343 | ₩1,412,587 | -4.42% | 44.1만 |
|---|
| 2026.08.24 | ₩1,475,441 | ₩1,485,461 | ₩1,451,619 | ₩1,453,390 | -1.49% | 40.2만 |
|---|
| 2026.08.21 | ₩1,474,596 | ₩1,485,367 | ₩1,455,026 | ₩1,473,442 | -0.08% | 47.2만 |
|---|
| 2026.08.20 | ₩1,485,407 | ₩1,501,342 | ₩1,461,371 | ₩1,469,083 | -1.10% | 54.3만 |
|---|
| 2026.08.19 | ₩1,498,860 | ₩1,515,667 | ₩1,482,295 | ₩1,498,297 | -0.04% | 38.9만 |
|---|
| 2026.08.18 | ₩1,547,604 | ₩1,551,601 | ₩1,497,385 | ₩1,497,412 | -3.24% | 39.5만 |
|---|
| 2026.08.17 | ₩1,549,884 | ₩1,577,971 | ₩1,542,507 | ₩1,562,385 | +0.81% | 36.8만 |
|---|
| 2026.08.14 | ₩1,506,774 | ₩1,557,637 | ₩1,501,986 | ₩1,547,644 | +2.71% | 49.1만 |
|---|
| 2026.08.13 | ₩1,517,545 | ₩1,533,962 | ₩1,490,692 | ₩1,503,045 | -0.96% | 43.7만 |
|---|
| 2026.08.12 | ₩1,540,937 | ₩1,545,900 | ₩1,509,698 | ₩1,514,741 | -1.70% | 36.8만 |
|---|
| 2026.08.11 | ₩1,527,752 | ₩1,562,733 | ₩1,522,172 | ₩1,533,909 | +0.40% | 28.9만 |
|---|
| 2026.08.10 | ₩1,559,514 | ₩1,561,955 | ₩1,521,582 | ₩1,525,767 | -2.16% | 51.1만 |
|---|
| 2026.08.07 | ₩1,562,626 | ₩1,581,646 | ₩1,554,766 | ₩1,559,729 | -0.19% | 35.5만 |
|---|
| 2026.08.06 | ₩1,564,880 | ₩1,574,792 | ₩1,545,685 | ₩1,559,488 | -0.34% | 47.2만 |
|---|
| 2026.08.05 | ₩1,543,848 | ₩1,567,898 | ₩1,537,517 | ₩1,558,656 | +0.96% | 37.4만 |
|---|
| 2026.08.04 | ₩1,511,643 | ₩1,544,116 | ₩1,496,151 | ₩1,542,681 | +2.05% | 59.8만 |
|---|
| 2026.08.03 | ₩1,448,789 | ₩1,504,789 | ₩1,443,250 | ₩1,496,795 | +3.31% | 46.2만 |
|---|
| 2026.07.31 | ₩1,443,867 | ₩1,460,687 | ₩1,422,888 | ₩1,447,622 | +0.26% | 38.1만 |
|---|
| 2026.07.30 | ₩1,436,462 | ₩1,452,464 | ₩1,411,487 | ₩1,433,364 | -0.22% | 35.3만 |
|---|
| 2026.07.29 | ₩1,469,821 | ₩1,470,492 | ₩1,415,230 | ₩1,415,230 | -3.71% | 62.5만 |
|---|
| 2026.07.28 | ₩1,522,816 | ₩1,529,161 | ₩1,458,326 | ₩1,463,718 | -3.88% | 67.7만 |
|---|
| 2026.07.27 | ₩1,518,376 | ₩1,527,403 | ₩1,492,435 | ₩1,512,877 | -0.36% | 47.4만 |
|---|
| 2026.07.24 | ₩1,518,095 | ₩1,542,587 | ₩1,508,115 | ₩1,531,226 | +0.86% | 49.1만 |
|---|
| 2026.07.23 | ₩1,470,076 | ₩1,579,621 | ₩1,466,240 | ₩1,528,704 | +3.99% | 120.5만 |
|---|
| 2026.07.22 | ₩1,364,421 | ₩1,391,099 | ₩1,349,814 | ₩1,388,336 | +1.75% | 69.4만 |
|---|
| 2026.07.21 | ₩1,369,437 | ₩1,372,978 | ₩1,334,416 | ₩1,359,471 | -0.73% | 66.7만 |
|---|
| 2026.07.20 | ₩1,418,663 | ₩1,418,663 | ₩1,355,568 | ₩1,358,358 | -4.25% | 52.3만 |
|---|
| 2026.07.17 | ₩1,422,660 | ₩1,444,108 | ₩1,397,256 | ₩1,401,951 | -1.46% | 49만 |
|---|
| 2026.07.16 | ₩1,401,763 | ₩1,443,920 | ₩1,398,329 | ₩1,437,643 | +2.56% | 34.5만 |
|---|
| 2026.07.15 | ₩1,430,588 | ₩1,435,054 | ₩1,388,256 | ₩1,404,727 | -1.81% | 47.7만 |
|---|
| 2026.07.14 | ₩1,481,423 | ₩1,483,489 | ₩1,423,693 | ₩1,429,608 | -3.50% | 43.4만 |
|---|
| 2026.07.13 | ₩1,471,484 | ₩1,481,946 | ₩1,449,728 | ₩1,455,777 | -1.07% | 27.7만 |
|---|
| 2026.07.10 | ₩1,459,372 | ₩1,489,726 | ₩1,459,372 | ₩1,469,472 | +0.69% | 27.9만 |
|---|
| 2026.07.09 | ₩1,445,033 | ₩1,471,578 | ₩1,445,033 | ₩1,460,244 | +1.05% | 35만 |
|---|
| 2026.07.08 | ₩1,403,332 | ₩1,441,935 | ₩1,396,881 | ₩1,437,200 | +2.41% | 41.8만 |
|---|
| 2026.07.07 | ₩1,464,778 | ₩1,468,734 | ₩1,398,597 | ₩1,416,450 | -3.30% | 50.7만 |
|---|
| 2026.07.06 | ₩1,470,706 | ₩1,482,161 | ₩1,458,044 | ₩1,475,012 | +0.29% | 29.3만 |
|---|
| 2026.07.02 | ₩1,509,752 | ₩1,509,752 | ₩1,455,214 | ₩1,473,550 | -2.40% | 34.2만 |
|---|
| 2026.07.01 | ₩1,513,400 | ₩1,531,776 | ₩1,490,330 | ₩1,491,215 | -1.47% | 31.2만 |
|---|
| 2026.06.30 | ₩1,513,575 | ₩1,530,019 | ₩1,502,281 | ₩1,519,557 | +0.40% | 31.8만 |
|---|
| 2026.06.29 | ₩1,503,917 | ₩1,514,674 | ₩1,491,121 | ₩1,505,849 | +0.13% | 35만 |
|---|
| 2026.06.26 | ₩1,525,257 | ₩1,532,769 | ₩1,495,172 | ₩1,504,494 | -1.36% | 96만 |
|---|
| 2026.06.25 | ₩1,468,963 | ₩1,534,043 | ₩1,462,873 | ₩1,528,436 | +4.05% | 76만 |
|---|
| 2026.06.24 | ₩1,440,245 | ₩1,455,871 | ₩1,429,595 | ₩1,453,604 | +0.93% | 50.4만 |
|---|
| 2026.06.23 | ₩1,424,699 | ₩1,442,351 | ₩1,416,021 | ₩1,426,000 | +0.09% | 44.7만 |
|---|
| 2026.06.22 | ₩1,444,591 | ₩1,470,988 | ₩1,441,774 | ₩1,465,623 | +1.46% | 44.4만 |
|---|
| 2026.06.18 | ₩1,426,604 | ₩1,464,576 | ₩1,426,604 | ₩1,444,336 | +1.24% | 84.7만 |
|---|
| 2026.06.17 | ₩1,435,376 | ₩1,448,628 | ₩1,406,645 | ₩1,406,994 | -1.98% | 43.3만 |
|---|
| 2026.06.16 | ₩1,446,670 | ₩1,458,299 | ₩1,428,589 | ₩1,434,947 | -0.81% | 43.5만 |
|---|
| 2026.06.15 | ₩1,456,756 | ₩1,466,816 | ₩1,443,142 | ₩1,453,993 | -0.19% | 67.1만 |
|---|
| 2026.06.12 | ₩1,454,543 | ₩1,458,433 | ₩1,426,014 | ₩1,440,889 | -0.94% | 45.1만 |
|---|
| 2026.06.11 | ₩1,428,509 | ₩1,443,303 | ₩1,402,903 | ₩1,433,176 | +0.33% | 72.1만 |
|---|
| 2026.06.10 | ₩1,467,085 | ₩1,471,940 | ₩1,413,768 | ₩1,416,893 | -3.42% | 57.5만 |
|---|
| 2026.06.09 | ₩1,459,278 | ₩1,484,669 | ₩1,435,202 | ₩1,467,621 | +0.57% | 45.5만 |
|---|
| 2026.06.08 | ₩1,429,166 | ₩1,467,353 | ₩1,424,793 | ₩1,454,047 | +1.74% | 45.4만 |
|---|
| 2026.06.05 | ₩1,448,615 | ₩1,452,464 | ₩1,413,540 | ₩1,432,211 | -1.13% | 56.1만 |
|---|
| 2026.06.04 | ₩1,424,511 | ₩1,463,678 | ₩1,408,510 | ₩1,454,812 | +2.13% | 58.1만 |
|---|
| 2026.06.03 | ₩1,347,225 | ₩1,432,358 | ₩1,335,770 | ₩1,417,201 | +5.19% | 86만 |
|---|
| 2026.06.02 | ₩1,339,419 | ₩1,361,430 | ₩1,332,565 | ₩1,334,362 | -0.38% | 32.2만 |
|---|
| 2026.06.01 | ₩1,323,980 | ₩1,343,537 | ₩1,306,718 | ₩1,338,386 | +1.09% | 50.2만 |
|---|
| 2026.05.29 | ₩1,317,824 | ₩1,347,869 | ₩1,311,332 | ₩1,335,502 | +1.34% | 57.4만 |
|---|
| 2026.05.28 | ₩1,312,982 | ₩1,333,866 | ₩1,297,208 | ₩1,325,778 | +0.97% | 36.1만 |
|---|
| 2026.05.27 | ₩1,300,709 | ₩1,327,857 | ₩1,294,364 | ₩1,325,536 | +1.91% | 47.9만 |
|---|
| 2026.05.26 | ₩1,264,641 | ₩1,298,294 | ₩1,255,734 | ₩1,291,574 | +2.13% | 35.4만 |
|---|
| 2026.05.22 | ₩1,255,413 | ₩1,271,307 | ₩1,248,344 | ₩1,258,980 | +0.28% | 33.9만 |
|---|
| 2026.05.21 | ₩1,243,810 | ₩1,265,834 | ₩1,229,874 | ₩1,250,342 | +0.53% | 30.4만 |
|---|
| 2026.05.20 | ₩1,256,231 | ₩1,268,155 | ₩1,235,883 | ₩1,255,828 | -0.03% | 61.8만 |
|---|
| 2026.05.19 | ₩1,263,608 | ₩1,263,608 | ₩1,222,135 | ₩1,244,226 | -1.53% | 54.1만 |
|---|
| 2026.05.18 | ₩1,281,528 | ₩1,297,838 | ₩1,260,590 | ₩1,266,961 | -1.14% | 57.3만 |
|---|
| 2026.05.15 | ₩1,297,986 | ₩1,299,743 | ₩1,273,909 | ₩1,289,200 | -0.68% | 52.5만 |
|---|
| 2026.05.14 | ₩1,265,218 | ₩1,309,373 | ₩1,265,218 | ₩1,305,041 | +3.15% | 38.5만 |
|---|
| 2026.05.13 | ₩1,273,480 | ₩1,279,556 | ₩1,248,451 | ₩1,254,474 | -1.49% | 65만 |
|---|
| 2026.05.12 | ₩1,270,221 | ₩1,297,530 | ₩1,249,430 | ₩1,281,970 | +0.93% | 73.2만 |
|---|
| 2026.05.11 | ₩1,258,685 | ₩1,266,438 | ₩1,249,363 | ₩1,258,350 | -0.03% | 49.3만 |
|---|
| 2026.05.08 | ₩1,269,268 | ₩1,272,233 | ₩1,249,444 | ₩1,256,807 | -0.98% | 37.7만 |
|---|
| 2026.05.07 | ₩1,296,229 | ₩1,306,060 | ₩1,253,199 | ₩1,266,358 | -2.30% | 47.9만 |
|---|
| 2026.05.06 | ₩1,267,538 | ₩1,295,370 | ₩1,261,945 | ₩1,293,693 | +2.06% | 68.4만 |
|---|
| 2026.05.05 | ₩1,247,834 | ₩1,268,249 | ₩1,246,265 | ₩1,252,716 | +0.39% | 56.4만 |
|---|
| 2026.05.04 | ₩1,276,820 | ₩1,277,128 | ₩1,235,373 | ₩1,240,993 | -2.81% | 45.4만 |
|---|
| 2026.05.01 | ₩1,306,758 | ₩1,306,758 | ₩1,266,022 | ₩1,273,212 | -2.57% | 50.6만 |
|---|
| 2026.04.30 | ₩1,289,254 | ₩1,294,807 | ₩1,268,423 | ₩1,287,443 | -0.14% | 81.7만 |
|---|
| 2026.04.29 | ₩1,298,965 | ₩1,311,345 | ₩1,264,627 | ₩1,277,101 | -1.68% | 43.9만 |
|---|
| 2026.04.28 | ₩1,291,078 | ₩1,306,436 | ₩1,281,810 | ₩1,291,306 | +0.02% | 54.1만 |
|---|
| 2026.04.27 | ₩1,306,972 | ₩1,314,484 | ₩1,279,744 | ₩1,287,456 | -1.49% | 52.9만 |
|---|
| 2026.04.24 | ₩1,338,614 | ₩1,342,812 | ₩1,293,063 | ₩1,306,986 | -2.36% | 104.4만 |
|---|
| 2026.04.23 | ₩1,264,869 | ₩1,333,209 | ₩1,254,125 | ₩1,323,578 | +4.64% | 163.5만 |
|---|
| 2026.04.22 | ₩1,094,898 | ₩1,100,531 | ₩1,074,738 | ₩1,076,790 | -1.65% | 58.5만 |
|---|
| 2026.04.21 | ₩1,094,388 | ₩1,119,967 | ₩1,081,109 | ₩1,081,391 | -1.19% | 42.9만 |
|---|
| 2026.04.20 | ₩1,068,340 | ₩1,099,244 | ₩1,068,340 | ₩1,089,506 | +1.98% | 40.7만 |
|---|
| 2026.04.17 | ₩1,060,815 | ₩1,084,530 | ₩1,039,260 | ₩1,067,884 | +0.67% | 60.2만 |
|---|
| 2026.04.16 | ₩1,034,351 | ₩1,064,732 | ₩1,030,140 | ₩1,042,855 | +0.82% | 48.6만 |
|---|
| 2026.04.15 | ₩1,034,244 | ₩1,043,405 | ₩1,014,956 | ₩1,026,491 | -0.75% | 52.6만 |
|---|
| 2026.04.14 | ₩1,043,365 | ₩1,049,736 | ₩1,029,683 | ₩1,034,163 | -0.88% | 45만 |
|---|
| 2026.04.13 | ₩1,029,147 | ₩1,045,591 | ₩1,020,039 | ₩1,045,591 | +1.60% | 42.3만 |
|---|
| 2026.04.10 | ₩1,030,555 | ₩1,041,272 | ₩1,020,053 | ₩1,035,397 | +0.47% | 35.8만 |
|---|
| 2026.04.09 | ₩1,017,732 | ₩1,030,126 | ₩1,005,339 | ₩1,029,268 | +1.13% | 46만 |
|---|
| 2026.04.08 | ₩1,029,979 | ₩1,037,423 | ₩1,002,254 | ₩1,020,321 | -0.94% | 67.8만 |
|---|
| 2026.04.07 | ₩980,135 | ₩988,961 | ₩971,015 | ₩982,831 | +0.28% | 33.6만 |
|---|
| 2026.04.06 | ₩980,310 | ₩989,069 | ₩976,018 | ₩987,875 | +0.77% | 27만 |
|---|
| 2026.04.02 | ₩964,952 | ₩993,106 | ₩951,592 | ₩981,960 | +1.76% | 49.3만 |
|---|
| 2026.04.01 | ₩984,615 | ₩991,389 | ₩971,524 | ₩981,222 | -0.34% | 58.4만 |
|---|
| 2026.03.31 | ₩970,693 | ₩992,288 | ₩954,315 | ₩977,225 | +0.67% | 77.9만 |
|---|
| 2026.03.30 | ₩989,310 | ₩996,084 | ₩955,603 | ₩957,508 | -3.21% | 51.4만 |
|---|
| 2026.03.27 | ₩974,556 | ₩1,002,804 | ₩972,463 | ₩984,924 | +1.06% | 59만 |
|---|
| 2026.03.26 | ₩991,979 | ₩1,009,121 | ₩987,258 | ₩995,547 | +0.36% | 42.3만 |
|---|
| 2026.03.25 | ₩1,017,250 | ₩1,021,542 | ₩988,961 | ₩1,002,750 | -1.43% | 48.2만 |
|---|
| 2026.03.24 | ₩971,819 | ₩1,009,067 | ₩965,743 | ₩1,001,744 | +3.08% | 49.5만 |
|---|
| 2026.03.23 | ₩988,921 | ₩1,002,294 | ₩975,615 | ₩981,906 | -0.71% | 57.1만 |
|---|
| 2026.03.20 | ₩952,156 | ₩964,201 | ₩941,626 | ₩952,960 | +0.08% | 70.6만 |
|---|
| 2026.03.19 | ₩957,454 | ₩977,815 | ₩941,050 | ₩965,676 | +0.86% | 62.4만 |
|---|
| 2026.03.18 | ₩991,201 | ₩1,006,063 | ₩972,007 | ₩972,852 | -1.85% | 43.1만 |
|---|
| 2026.03.17 | ₩1,001,610 | ₩1,012,689 | ₩982,563 | ₩999,303 | -0.23% | 50.7만 |
|---|
| 2026.03.16 | ₩1,001,959 | ₩1,011,468 | ₩988,881 | ₩996,768 | -0.52% | 49.9만 |
|---|
| 2026.03.13 | ₩989,887 | ₩999,423 | ₩975,669 | ₩988,841 | -0.11% | 81만 |
|---|
| 2026.03.12 | ₩1,028,128 | ₩1,035,263 | ₩983,985 | ₩984,280 | -4.26% | 86.1만 |
|---|
| 2026.03.11 | ₩1,041,031 | ₩1,053,639 | ₩1,036,578 | ₩1,046,986 | +0.57% | 39.9만 |
|---|
| 2026.03.10 | ₩1,093,718 | ₩1,099,968 | ₩1,030,864 | ₩1,040,575 | -4.86% | 102.7만 |
|---|
| 2026.03.09 | ₩1,071,210 | ₩1,108,606 | ₩1,051,936 | ₩1,100,786 | +2.76% | 100.7만 |
|---|
| 2026.03.06 | ₩1,099,874 | ₩1,100,089 | ₩1,076,696 | ₩1,085,925 | -1.27% | 72.1만 |
|---|
| 2026.03.05 | ₩1,123,387 | ₩1,150,509 | ₩1,120,665 | ₩1,130,630 | +0.64% | 53.4만 |
|---|
| 2026.03.04 | ₩1,126,043 | ₩1,143,158 | ₩1,112,670 | ₩1,142,635 | +1.47% | 51.5만 |
|---|
| 2026.03.03 | ₩1,070,030 | ₩1,130,537 | ₩1,062,331 | ₩1,117,942 | +4.48% | 75.2만 |
|---|
| 2026.03.02 | ₩1,103,630 | ₩1,115,930 | ₩1,068,420 | ₩1,100,652 | -0.27% | 77.2만 |
|---|
| 2026.02.27 | ₩1,125,654 | ₩1,134,601 | ₩1,098,211 | ₩1,126,700 | +0.09% | 90.9만 |
|---|
| 2026.02.26 | ₩1,158,315 | ₩1,158,315 | ₩1,125,654 | ₩1,150,965 | -0.63% | 43.7만 |
|---|
| 2026.02.25 | ₩1,208,185 | ₩1,213,215 | ₩1,143,145 | ₩1,146,096 | -5.14% | 72.5만 |
|---|
| 2026.02.24 | ₩1,187,059 | ₩1,220,310 | ₩1,182,365 | ₩1,202,994 | +1.34% | 45.1만 |
|---|
| 2026.02.23 | ₩1,207,917 | ₩1,213,389 | ₩1,176,543 | ₩1,183,974 | -1.98% | 54.4만 |
|---|
| 2026.02.20 | ₩1,184,310 | ₩1,220,485 | ₩1,180,809 | ₩1,219,398 | +2.96% | 49.1만 |
|---|
| 2026.02.19 | ₩1,170,964 | ₩1,193,377 | ₩1,160,233 | ₩1,192,398 | +1.83% | 44.9만 |
|---|
| 2026.02.18 | ₩1,157,899 | ₩1,182,392 | ₩1,146,337 | ₩1,180,594 | +1.96% | 41.4만 |
|---|
| 2026.02.17 | ₩1,156,907 | ₩1,176,409 | ₩1,137,927 | ₩1,157,926 | +0.09% | 59.8만 |
|---|
| 2026.02.13 | ₩1,163,265 | ₩1,185,678 | ₩1,151,769 | ₩1,166,363 | +0.27% | 58.7만 |
|---|
| 2026.02.12 | ₩1,178,234 | ₩1,211,243 | ₩1,164,807 | ₩1,166,215 | -1.02% | 63만 |
|---|
| 2026.02.11 | ₩1,183,545 | ₩1,204,818 | ₩1,164,727 | ₩1,172,077 | -0.97% | 75.1만 |
|---|
| 2026.02.10 | ₩1,186,724 | ₩1,193,055 | ₩1,170,145 | ₩1,175,766 | -0.92% | 43만 |
|---|
| 2026.02.09 | ₩1,202,417 | ₩1,218,164 | ₩1,172,533 | ₩1,175,685 | -2.22% | 66.3만 |
|---|
| 2026.02.06 | ₩1,153,661 | ₩1,211,967 | ₩1,149,865 | ₩1,206,575 | +4.59% | 96.3만 |
|---|
| 2026.02.05 | ₩1,115,500 | ₩1,146,820 | ₩1,108,244 | ₩1,137,122 | +1.94% | 97.2만 |
|---|
| 2026.02.04 | ₩1,063,324 | ₩1,140,717 | ₩1,058,374 | ₩1,137,605 | +6.99% | 153.8만 |
|---|
| 2026.02.03 | ₩1,053,948 | ₩1,071,532 | ₩1,040,414 | ₩1,063,324 | +0.89% | 95.4만 |
|---|
| 2026.02.02 | ₩1,052,003 | ₩1,068,716 | ₩1,040,347 | ₩1,044,854 | -0.68% | 112.4만 |
|---|
| 2026.01.30 | ₩1,046,383 | ₩1,077,474 | ₩1,039,515 | ₩1,048,985 | +0.25% | 103.8만 |
|---|
| 2026.01.29 | ₩1,133,487 | ₩1,133,487 | ₩1,015,774 | ₩1,055,665 | -6.87% | 281만 |
|---|
| 2026.01.28 | ₩1,222,980 | ₩1,227,956 | ₩1,207,206 | ₩1,211,458 | -0.94% | 61.3만 |
|---|
| 2026.01.27 | ₩1,213,886 | ₩1,225,273 | ₩1,205,449 | ₩1,217,172 | +0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩1,236,688 | ₩1,237,976 | ₩1,220,243 | ₩1,222,148 | -1.18% | 44.6만 |
|---|
| 2026.01.23 | ₩1,269,791 | ₩1,277,732 | ₩1,226,869 | ₩1,232,704 | -2.92% | 57.4만 |
|---|
| 2026.01.22 | ₩1,273,963 | ₩1,289,254 | ₩1,273,332 | ₩1,282,306 | +0.65% | 58.6만 |
|---|
| 2026.01.21 | ₩1,234,005 | ₩1,273,252 | ₩1,226,185 | ₩1,260,952 | +2.18% | 57.3만 |
|---|
| 2026.01.20 | ₩1,213,671 | ₩1,230,571 | ₩1,202,833 | ₩1,221,330 | +0.63% | 57.4만 |
|---|
| 2026.01.16 | ₩1,241,409 | ₩1,251,456 | ₩1,234,864 | ₩1,235,668 | -0.46% | 40.7만 |
|---|
| 2026.01.15 | ₩1,241,798 | ₩1,251,871 | ₩1,234,005 | ₩1,242,818 | +0.08% | 34.3만 |
|---|
| 2026.01.14 | ₩1,256,807 | ₩1,263,340 | ₩1,226,011 | ₩1,230,437 | -2.10% | 56.5만 |
|---|
| 2026.01.13 | ₩1,272,903 | ₩1,280,951 | ₩1,243,394 | ₩1,261,059 | -0.93% | 61만 |
|---|
| 2026.01.12 | ₩1,254,125 | ₩1,278,134 | ₩1,252,596 | ₩1,272,219 | +1.44% | 58만 |
|---|
| 2026.01.09 | ₩1,253,092 | ₩1,272,957 | ₩1,244,736 | ₩1,259,208 | +0.49% | 75.3만 |
|---|
| 2026.01.08 | ₩1,176,852 | ₩1,241,584 | ₩1,176,852 | ₩1,231,135 | +4.61% | 82.2만 |
|---|
| 2026.01.07 | ₩1,202,109 | ₩1,202,109 | ₩1,169,783 | ₩1,181,533 | -1.71% | 54.4만 |
|---|
| 2026.01.06 | ₩1,191,606 | ₩1,201,827 | ₩1,170,266 | ₩1,196,583 | +0.42% | 77.7만 |
|---|
| 2026.01.05 | ₩1,153,527 | ₩1,215,254 | ₩1,151,515 | ₩1,189,755 | +3.14% | 114.5만 |
|---|
| 2026.01.02 | ₩1,087,253 | ₩1,136,291 | ₩1,087,253 | ₩1,133,487 | +4.25% | 53.7만 |
|---|
| 2025.12.31 | ₩1,099,740 | ₩1,099,740 | ₩1,084,811 | ₩1,085,549 | -1.29% | 31.6만 |
|---|
| 2025.12.30 | ₩1,096,615 | ₩1,105,749 | ₩1,091,196 | ₩1,096,186 | -0.04% | 22.7만 |
|---|
| 2025.12.29 | ₩1,107,305 | ₩1,113,167 | ₩1,094,402 | ₩1,099,217 | -0.73% | 30.1만 |
|---|
| 2025.12.26 | ₩1,104,086 | ₩1,110,618 | ₩1,099,727 | ₩1,110,524 | +0.58% | 19.6만 |
|---|
| 2025.12.24 | ₩1,096,400 | ₩1,110,605 | ₩1,096,400 | ₩1,106,272 | +0.90% | 19만 |
|---|
| 2025.12.23 | ₩1,095,434 | ₩1,101,618 | ₩1,086,609 | ₩1,096,990 | +0.14% | 31.4만 |
|---|
| 2025.12.22 | ₩1,093,248 | ₩1,101,993 | ₩1,082,826 | ₩1,095,488 | +0.20% | 48.7만 |
|---|
| 2025.12.19 | ₩1,067,374 | ₩1,090,096 | ₩1,063,404 | ₩1,089,707 | +2.09% | 122.3만 |
|---|
| 2025.12.18 | ₩1,081,780 | ₩1,110,953 | ₩1,067,575 | ₩1,073,759 | -0.74% | 77.4만 |
|---|
| 2025.12.17 | ₩1,103,067 | ₩1,106,567 | ₩1,051,949 | ₩1,063,042 | -3.63% | 83.9만 |
|---|
| 2025.12.16 | ₩1,085,710 | ₩1,112,831 | ₩1,075,221 | ₩1,098,104 | +1.14% | 65.6만 |
|---|
| 2025.12.15 | ₩1,100,142 | ₩1,100,142 | ₩1,073,437 | ₩1,087,051 | -1.19% | 55.9만 |
|---|
| 2025.12.12 | ₩1,124,192 | ₩1,142,997 | ₩1,094,576 | ₩1,097,607 | -2.36% | 70.8만 |
|---|
| 2025.12.11 | ₩1,093,999 | ₩1,122,904 | ₩1,087,373 | ₩1,118,451 | +2.24% | 75.6만 |
|---|
| 2025.12.10 | ₩1,058,294 | ₩1,095,072 | ₩1,055,142 | ₩1,091,276 | +3.12% | 83.9만 |
|---|
| 2025.12.09 | ₩1,051,614 | ₩1,087,212 | ₩1,051,614 | ₩1,059,501 | +0.75% | 92.9만 |
|---|
| 2025.12.08 | ₩1,065,966 | ₩1,080,868 | ₩1,049,562 | ₩1,052,982 | -1.22% | 107.6만 |
|---|
| 2025.12.05 | ₩1,086,461 | ₩1,091,706 | ₩1,065,698 | ₩1,068,903 | -1.62% | 69.8만 |
|---|
| 2025.12.04 | ₩1,097,098 | ₩1,105,521 | ₩1,076,549 | ₩1,083,430 | -1.25% | 86.2만 |
|---|
| 2025.12.03 | ₩1,073,853 | ₩1,094,670 | ₩1,069,024 | ₩1,091,370 | +1.63% | 79.2만 |
|---|
| 2025.12.02 | ₩1,087,346 | ₩1,089,492 | ₩1,071,546 | ₩1,074,161 | -1.21% | 51.2만 |
|---|
| 2025.12.01 | ₩1,085,536 | ₩1,094,066 | ₩1,076,133 | ₩1,080,076 | -0.50% | 60.8만 |
|---|
| 2025.11.28 | ₩1,099,941 | ₩1,103,912 | ₩1,092,081 | ₩1,093,409 | -0.59% | 26.2만 |
|---|
| 2025.11.26 | ₩1,092,390 | ₩1,098,761 | ₩1,081,887 | ₩1,093,127 | +0.07% | 78.7만 |
|---|
| 2025.11.25 | ₩1,091,639 | ₩1,102,074 | ₩1,080,801 | ₩1,086,461 | -0.47% | 110만 |
|---|
| 2025.11.24 | ₩1,074,523 | ₩1,096,990 | ₩1,070,499 | ₩1,087,802 | +1.24% | 95.2만 |
|---|
| 2025.11.21 | ₩1,041,500 | ₩1,094,428 | ₩1,036,256 | ₩1,073,048 | +3.03% | 132.1만 |
|---|
| 2025.11.20 | ₩1,081,901 | ₩1,091,719 | ₩1,032,648 | ₩1,032,809 | -4.54% | 89.3만 |
|---|
| 2025.11.19 | ₩1,073,155 | ₩1,085,750 | ₩1,061,580 | ₩1,062,680 | -0.98% | 62만 |
|---|
| 2025.11.18 | ₩1,081,149 | ₩1,090,633 | ₩1,071,573 | ₩1,073,719 | -0.69% | 78.1만 |
|---|
| 2025.11.17 | ₩1,118,693 | ₩1,122,006 | ₩1,071,264 | ₩1,081,914 | -3.29% | 79.4만 |
|---|
| 2025.11.14 | ₩1,130,054 | ₩1,133,407 | ₩1,111,959 | ₩1,118,693 | -1.01% | 39.7만 |
|---|
| 2025.11.13 | ₩1,152,145 | ₩1,161,574 | ₩1,129,195 | ₩1,131,073 | -1.83% | 48.3만 |
|---|
| 2025.11.12 | ₩1,144,432 | ₩1,162,728 | ₩1,144,164 | ₩1,154,479 | +0.88% | 44.1만 |
|---|
| 2025.11.11 | ₩1,143,494 | ₩1,158,422 | ₩1,136,801 | ₩1,146,833 | +0.29% | 31만 |
|---|
| 2025.11.10 | ₩1,147,866 | ₩1,157,524 | ₩1,131,838 | ₩1,146,190 | -0.15% | 43만 |
|---|
| 2025.11.07 | ₩1,121,845 | ₩1,142,327 | ₩1,117,915 | ₩1,137,766 | +1.42% | 37.7만 |
|---|
| 2025.11.06 | ₩1,133,072 | ₩1,142,193 | ₩1,118,331 | ₩1,133,461 | +0.03% | 75.8만 |
|---|
| 2025.11.05 | ₩1,140,610 | ₩1,147,866 | ₩1,127,559 | ₩1,132,750 | -0.69% | 49.5만 |
|---|
| 2025.11.04 | ₩1,140,114 | ₩1,152,829 | ₩1,134,306 | ₩1,143,816 | +0.32% | 46.8만 |
|---|
| 2025.11.03 | ₩1,161,574 | ₩1,164,566 | ₩1,146,820 | ₩1,150,053 | -0.99% | 56.7만 |
|---|
| 2025.10.31 | ₩1,150,603 | ₩1,185,021 | ₩1,140,114 | ₩1,168,522 | +1.56% | 69.8만 |
|---|
| 2025.10.30 | ₩1,163,895 | ₩1,184,417 | ₩1,151,501 | ₩1,152,065 | -1.02% | 50.4만 |
|---|
| 2025.10.29 | ₩1,183,357 | ₩1,202,444 | ₩1,162,969 | ₩1,167,986 | -1.30% | 65.6만 |
|---|
| 2025.10.28 | ₩1,209,057 | ₩1,210,023 | ₩1,173,619 | ₩1,174,545 | -2.85% | 87.3만 |
|---|
| 2025.10.27 | ₩1,232,114 | ₩1,234,582 | ₩1,188,240 | ₩1,207,635 | -1.99% | 79.7만 |
|---|
| 2025.10.24 | ₩1,240,390 | ₩1,251,442 | ₩1,223,999 | ₩1,225,059 | -1.24% | 77.1만 |
|---|
| 2025.10.23 | ₩1,274,258 | ₩1,329,346 | ₩1,217,386 | ₩1,226,360 | -3.76% | 126.4만 |
|---|
| 2025.10.22 | ₩1,345,334 | ₩1,352,349 | ₩1,323,511 | ₩1,329,909 | -1.15% | 56.4만 |
|---|
| 2025.10.21 | ₩1,334,898 | ₩1,362,342 | ₩1,329,895 | ₩1,344,382 | +0.71% | 32.9만 |
|---|
| 2025.10.20 | ₩1,322,827 | ₩1,347,051 | ₩1,316,093 | ₩1,341,699 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩1,339,794 | ₩1,351,209 | ₩1,307,777 | ₩1,314,980 | -1.85% | 51.2만 |
|---|
| 2025.10.16 | ₩1,368,136 | ₩1,370,108 | ₩1,344,046 | ₩1,348,888 | -1.41% | 57.3만 |
|---|
| 2025.10.15 | ₩1,347,722 | ₩1,369,960 | ₩1,340,143 | ₩1,368,136 | +1.51% | 44.8만 |
|---|
| 2025.10.14 | ₩1,288,825 | ₩1,352,000 | ₩1,281,514 | ₩1,341,981 | +4.12% | 30.6만 |
|---|
| 2025.10.13 | ₩1,287,792 | ₩1,313,639 | ₩1,287,792 | ₩1,307,160 | +1.50% | 28.6만 |
|---|
| 2025.10.10 | ₩1,322,585 | ₩1,326,556 | ₩1,274,124 | ₩1,274,285 | -3.65% | 46.2만 |
|---|