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 | ₩1,414,829 | ₩1,428,293 | ₩1,393,948 | ₩1,416,666 | +0.13% | 38.8만 |
| 2026.10.08 | ₩1,382,201 | ₩1,413,676 | ₩1,382,201 | ₩1,408,325 | +1.89% | 46.1만 |
| 2026.10.07 | ₩1,435,736 | ₩1,436,232 | ₩1,370,922 | ₩1,391,280 | -3.10% | 49.3만 |
| 2026.10.06 | ₩1,442,361 | ₩1,477,068 | ₩1,441,650 | ₩1,449,187 | +0.47% | 36.7만 |
| 2026.10.05 | ₩1,451,132 | ₩1,462,584 | ₩1,431,887 | ₩1,440,685 | -0.72% | 42.2만 |
| 2026.10.02 | ₩1,406,367 | ₩1,450,354 | ₩1,406,367 | ₩1,449,750 | +3.08% | 61.7만 |
| 2026.10.01 | ₩1,346,273 | ₩1,390,220 | ₩1,328,625 | ₩1,386,814 | +3.01% | 53만 |
| 2026.09.30 | ₩1,362,527 | ₩1,382,697 | ₩1,341,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,342,116 |
| -1.50% |
| 67.9만 |
| 2026.09.29 | ₩1,400,667 | ₩1,400,895 | ₩1,305,250 | ₩1,360,569 | -2.86% | 112.6만 |
|---|
| 2026.09.28 | ₩1,393,640 | ₩1,412,777 | ₩1,384,185 | ₩1,399,970 | +0.45% | 45.2만 |
|---|
| 2026.09.25 | ₩1,364,820 | ₩1,408,392 | ₩1,364,767 | ₩1,404,181 | +2.88% | 37.7만 |
|---|
| 2026.09.24 | ₩1,375,240 | ₩1,379,344 | ₩1,349,385 | ₩1,370,131 | -0.37% | 44.5만 |
|---|
| 2026.09.23 | ₩1,397,261 | ₩1,417,498 | ₩1,383,971 | ₩1,383,971 | -0.95% | 40.6만 |
|---|
| 2026.09.22 | ₩1,391,521 | ₩1,415,218 | ₩1,385,138 | ₩1,398,790 | +0.52% | 45.2만 |
|---|
| 2026.09.21 | ₩1,370,386 | ₩1,385,325 | ₩1,354,481 | ₩1,381,195 | +0.79% | 37.1만 |
|---|
| 2026.09.18 | ₩1,337,744 | ₩1,362,474 | ₩1,329,188 | ₩1,359,724 | +1.64% | 59.9만 |
|---|
| 2026.09.17 | ₩1,376,300 | ₩1,376,675 | ₩1,339,072 | ₩1,344,463 | -2.31% | 57.2만 |
|---|
| 2026.09.16 | ₩1,333,600 | ₩1,375,308 | ₩1,324,307 | ₩1,349,452 | +1.19% | 49만 |
|---|
| 2026.09.15 | ₩1,332,635 | ₩1,335,250 | ₩1,315,979 | ₩1,326,493 | -0.46% | 31.8만 |
|---|
| 2026.09.14 | ₩1,313,551 | ₩1,341,727 | ₩1,298,840 | ₩1,332,755 | +1.46% | 33.5만 |
|---|
| 2026.09.11 | ₩1,341,083 | ₩1,345,415 | ₩1,319,827 | ₩1,326,479 | -1.09% | 34.8만 |
|---|
| 2026.09.10 | ₩1,344,289 | ₩1,359,510 | ₩1,313,042 | ₩1,326,426 | -1.33% | 45만 |
|---|
| 2026.09.09 | ₩1,367,087 | ₩1,413,139 | ₩1,351,155 | ₩1,379,653 | +0.92% | 50.2만 |
|---|
| 2026.09.08 | ₩1,357,431 | ₩1,374,141 | ₩1,348,929 | ₩1,361,414 | +0.29% | 56만 |
|---|
| 2026.09.04 | ₩1,325,701 | ₩1,357,579 | ₩1,325,701 | ₩1,354,293 | +2.16% | 31.6만 |
|---|
| 2026.09.03 | ₩1,320,391 | ₩1,334,472 | ₩1,297,593 | ₩1,332,849 | +0.94% | 32.3만 |
|---|
| 2026.09.02 | ₩1,328,343 | ₩1,330,422 | ₩1,309,769 | ₩1,314,007 | -1.08% | 38.1만 |
|---|
| 2026.09.01 | ₩1,378,741 | ₩1,385,982 | ₩1,326,157 | ₩1,327,860 | -3.69% | 46.2만 |
|---|
| 2026.08.31 | ₩1,389,402 | ₩1,396,711 | ₩1,364,726 | ₩1,392,031 | +0.19% | 44.4만 |
|---|
| 2026.08.28 | ₩1,400,976 | ₩1,405,428 | ₩1,360,274 | ₩1,381,637 | -1.38% | 54.7만 |
|---|
| 2026.08.27 | ₩1,412,589 | ₩1,419,818 | ₩1,389,402 | ₩1,391,374 | -1.50% | 40.7만 |
|---|
| 2026.08.26 | ₩1,424,927 | ₩1,440,229 | ₩1,409,009 | ₩1,418,396 | -0.46% | 29.7만 |
|---|
| 2026.08.25 | ₩1,477,631 | ₩1,477,631 | ₩1,407,091 | ₩1,412,334 | -4.42% | 44.1만 |
|---|
| 2026.08.24 | ₩1,475,177 | ₩1,485,195 | ₩1,451,360 | ₩1,453,130 | -1.49% | 40.2만 |
|---|
| 2026.08.21 | ₩1,474,332 | ₩1,485,101 | ₩1,454,766 | ₩1,473,179 | -0.08% | 47.2만 |
|---|
| 2026.08.20 | ₩1,485,141 | ₩1,501,073 | ₩1,461,109 | ₩1,468,820 | -1.10% | 54.3만 |
|---|
| 2026.08.19 | ₩1,498,592 | ₩1,515,396 | ₩1,482,030 | ₩1,498,029 | -0.04% | 38.9만 |
|---|
| 2026.08.18 | ₩1,547,327 | ₩1,551,323 | ₩1,497,117 | ₩1,497,144 | -3.24% | 39.5만 |
|---|
| 2026.08.17 | ₩1,549,606 | ₩1,577,688 | ₩1,542,231 | ₩1,562,105 | +0.81% | 36.8만 |
|---|
| 2026.08.14 | ₩1,506,504 | ₩1,557,358 | ₩1,501,717 | ₩1,547,367 | +2.71% | 49.1만 |
|---|
| 2026.08.13 | ₩1,517,273 | ₩1,533,688 | ₩1,490,425 | ₩1,502,776 | -0.96% | 43.7만 |
|---|
| 2026.08.12 | ₩1,540,661 | ₩1,545,623 | ₩1,509,428 | ₩1,514,470 | -1.70% | 36.8만 |
|---|
| 2026.08.11 | ₩1,527,479 | ₩1,562,454 | ₩1,521,900 | ₩1,533,634 | +0.40% | 28.9만 |
|---|
| 2026.08.10 | ₩1,559,235 | ₩1,561,676 | ₩1,521,310 | ₩1,525,494 | -2.16% | 51.1만 |
|---|
| 2026.08.07 | ₩1,562,347 | ₩1,581,363 | ₩1,554,488 | ₩1,559,450 | -0.19% | 35.5만 |
|---|
| 2026.08.06 | ₩1,564,600 | ₩1,574,510 | ₩1,545,409 | ₩1,559,208 | -0.34% | 47.2만 |
|---|
| 2026.08.05 | ₩1,543,572 | ₩1,567,617 | ₩1,537,242 | ₩1,558,377 | +0.96% | 37.4만 |
|---|
| 2026.08.04 | ₩1,511,372 | ₩1,543,840 | ₩1,495,883 | ₩1,542,405 | +2.05% | 59.8만 |
|---|
| 2026.08.03 | ₩1,448,530 | ₩1,504,520 | ₩1,442,991 | ₩1,496,527 | +3.31% | 46.2만 |
|---|
| 2026.07.31 | ₩1,443,608 | ₩1,460,425 | ₩1,422,634 | ₩1,447,363 | +0.26% | 38.1만 |
|---|
| 2026.07.30 | ₩1,436,205 | ₩1,452,204 | ₩1,411,235 | ₩1,433,108 | -0.22% | 35.3만 |
|---|
| 2026.07.29 | ₩1,469,558 | ₩1,470,229 | ₩1,414,976 | ₩1,414,976 | -3.71% | 62.5만 |
|---|
| 2026.07.28 | ₩1,522,544 | ₩1,528,887 | ₩1,458,065 | ₩1,463,456 | -3.88% | 67.7만 |
|---|
| 2026.07.27 | ₩1,518,105 | ₩1,527,130 | ₩1,492,168 | ₩1,512,606 | -0.36% | 47.4만 |
|---|
| 2026.07.24 | ₩1,517,823 | ₩1,542,311 | ₩1,507,845 | ₩1,530,952 | +0.86% | 49.1만 |
|---|
| 2026.07.23 | ₩1,469,813 | ₩1,579,338 | ₩1,465,977 | ₩1,528,431 | +3.99% | 120.5만 |
|---|
| 2026.07.22 | ₩1,364,177 | ₩1,390,851 | ₩1,349,572 | ₩1,388,088 | +1.75% | 69.4만 |
|---|
| 2026.07.21 | ₩1,369,192 | ₩1,372,733 | ₩1,334,177 | ₩1,359,228 | -0.73% | 66.7만 |
|---|
| 2026.07.20 | ₩1,418,410 | ₩1,418,410 | ₩1,355,326 | ₩1,358,115 | -4.25% | 52.3만 |
|---|
| 2026.07.17 | ₩1,422,406 | ₩1,443,850 | ₩1,397,006 | ₩1,401,700 | -1.46% | 49만 |
|---|
| 2026.07.16 | ₩1,401,512 | ₩1,443,662 | ₩1,398,079 | ₩1,437,386 | +2.56% | 34.5만 |
|---|
| 2026.07.15 | ₩1,430,332 | ₩1,434,797 | ₩1,388,007 | ₩1,404,476 | -1.81% | 47.7만 |
|---|
| 2026.07.14 | ₩1,481,158 | ₩1,483,223 | ₩1,423,439 | ₩1,429,353 | -3.50% | 43.4만 |
|---|
| 2026.07.13 | ₩1,471,221 | ₩1,481,681 | ₩1,449,469 | ₩1,455,517 | -1.07% | 27.7만 |
|---|
| 2026.07.10 | ₩1,459,111 | ₩1,489,459 | ₩1,459,111 | ₩1,469,209 | +0.69% | 27.9만 |
|---|
| 2026.07.09 | ₩1,444,775 | ₩1,471,315 | ₩1,444,775 | ₩1,459,983 | +1.05% | 35만 |
|---|
| 2026.07.08 | ₩1,403,081 | ₩1,441,677 | ₩1,396,631 | ₩1,436,943 | +2.41% | 41.8만 |
|---|
| 2026.07.07 | ₩1,464,516 | ₩1,468,472 | ₩1,398,347 | ₩1,416,197 | -3.30% | 50.7만 |
|---|
| 2026.07.06 | ₩1,470,443 | ₩1,481,896 | ₩1,457,783 | ₩1,474,748 | +0.29% | 29.3만 |
|---|
| 2026.07.02 | ₩1,509,482 | ₩1,509,482 | ₩1,454,954 | ₩1,473,286 | -2.40% | 34.2만 |
|---|
| 2026.07.01 | ₩1,513,129 | ₩1,531,502 | ₩1,490,063 | ₩1,490,948 | -1.47% | 31.2만 |
|---|
| 2026.06.30 | ₩1,513,304 | ₩1,529,745 | ₩1,502,012 | ₩1,519,285 | +0.40% | 31.8만 |
|---|
| 2026.06.29 | ₩1,503,648 | ₩1,514,403 | ₩1,490,854 | ₩1,505,579 | +0.13% | 35만 |
|---|
| 2026.06.26 | ₩1,524,984 | ₩1,532,494 | ₩1,494,904 | ₩1,504,225 | -1.36% | 96만 |
|---|
| 2026.06.25 | ₩1,468,700 | ₩1,533,768 | ₩1,462,611 | ₩1,528,163 | +4.05% | 76만 |
|---|
| 2026.06.24 | ₩1,439,987 | ₩1,455,611 | ₩1,429,339 | ₩1,453,344 | +0.93% | 50.4만 |
|---|
| 2026.06.23 | ₩1,424,444 | ₩1,442,093 | ₩1,415,768 | ₩1,425,745 | +0.09% | 44.7만 |
|---|
| 2026.06.22 | ₩1,444,332 | ₩1,470,725 | ₩1,441,516 | ₩1,465,360 | +1.46% | 44.4만 |
|---|
| 2026.06.18 | ₩1,426,349 | ₩1,464,314 | ₩1,426,349 | ₩1,444,078 | +1.24% | 84.7만 |
|---|
| 2026.06.17 | ₩1,435,119 | ₩1,448,369 | ₩1,406,393 | ₩1,406,742 | -1.98% | 43.3만 |
|---|
| 2026.06.16 | ₩1,446,411 | ₩1,458,038 | ₩1,428,333 | ₩1,434,690 | -0.81% | 43.5만 |
|---|
| 2026.06.15 | ₩1,456,496 | ₩1,466,554 | ₩1,442,884 | ₩1,453,733 | -0.19% | 67.1만 |
|---|
| 2026.06.12 | ₩1,454,283 | ₩1,458,172 | ₩1,425,759 | ₩1,440,631 | -0.94% | 45.1만 |
|---|
| 2026.06.11 | ₩1,428,253 | ₩1,443,045 | ₩1,402,652 | ₩1,432,920 | +0.33% | 72.1만 |
|---|
| 2026.06.10 | ₩1,466,822 | ₩1,471,677 | ₩1,413,515 | ₩1,416,639 | -3.42% | 57.5만 |
|---|
| 2026.06.09 | ₩1,459,017 | ₩1,484,404 | ₩1,434,945 | ₩1,467,359 | +0.57% | 45.5만 |
|---|
| 2026.06.08 | ₩1,428,910 | ₩1,467,090 | ₩1,424,538 | ₩1,453,787 | +1.74% | 45.4만 |
|---|
| 2026.06.05 | ₩1,448,356 | ₩1,452,204 | ₩1,413,287 | ₩1,431,954 | -1.13% | 56.1만 |
|---|
| 2026.06.04 | ₩1,424,257 | ₩1,463,416 | ₩1,408,258 | ₩1,454,551 | +2.13% | 58.1만 |
|---|
| 2026.06.03 | ₩1,346,984 | ₩1,432,102 | ₩1,335,531 | ₩1,416,948 | +5.19% | 86만 |
|---|
| 2026.06.02 | ₩1,339,179 | ₩1,361,186 | ₩1,332,326 | ₩1,334,123 | -0.38% | 32.2만 |
|---|
| 2026.06.01 | ₩1,323,743 | ₩1,343,296 | ₩1,306,484 | ₩1,338,146 | +1.09% | 50.2만 |
|---|
| 2026.05.29 | ₩1,317,588 | ₩1,347,628 | ₩1,311,097 | ₩1,335,263 | +1.34% | 57.4만 |
|---|
| 2026.05.28 | ₩1,312,747 | ₩1,333,627 | ₩1,296,976 | ₩1,325,540 | +0.97% | 36.1만 |
|---|
| 2026.05.27 | ₩1,300,476 | ₩1,327,619 | ₩1,294,133 | ₩1,325,299 | +1.91% | 47.9만 |
|---|
| 2026.05.26 | ₩1,264,414 | ₩1,298,062 | ₩1,255,510 | ₩1,291,343 | +2.13% | 35.4만 |
|---|
| 2026.05.22 | ₩1,255,188 | ₩1,271,080 | ₩1,248,120 | ₩1,258,755 | +0.28% | 33.9만 |
|---|
| 2026.05.21 | ₩1,243,588 | ₩1,265,608 | ₩1,229,654 | ₩1,250,119 | +0.53% | 30.4만 |
|---|
| 2026.05.20 | ₩1,256,006 | ₩1,267,928 | ₩1,235,662 | ₩1,255,604 | -0.03% | 61.8만 |
|---|
| 2026.05.19 | ₩1,263,382 | ₩1,263,382 | ₩1,221,916 | ₩1,244,003 | -1.53% | 54.1만 |
|---|
| 2026.05.18 | ₩1,281,299 | ₩1,297,606 | ₩1,260,364 | ₩1,266,734 | -1.14% | 57.3만 |
|---|
| 2026.05.15 | ₩1,297,753 | ₩1,299,510 | ₩1,273,681 | ₩1,288,969 | -0.68% | 52.5만 |
|---|
| 2026.05.14 | ₩1,264,991 | ₩1,309,139 | ₩1,264,991 | ₩1,304,807 | +3.15% | 38.5만 |
|---|
| 2026.05.13 | ₩1,273,252 | ₩1,279,327 | ₩1,248,228 | ₩1,254,249 | -1.49% | 65만 |
|---|
| 2026.05.12 | ₩1,269,993 | ₩1,297,297 | ₩1,249,207 | ₩1,281,741 | +0.93% | 73.2만 |
|---|
| 2026.05.11 | ₩1,258,460 | ₩1,266,211 | ₩1,249,140 | ₩1,258,125 | -0.03% | 49.3만 |
|---|
| 2026.05.08 | ₩1,269,041 | ₩1,272,005 | ₩1,249,220 | ₩1,256,583 | -0.98% | 37.7만 |
|---|
| 2026.05.07 | ₩1,295,997 | ₩1,305,827 | ₩1,252,975 | ₩1,266,131 | -2.30% | 47.9만 |
|---|
| 2026.05.06 | ₩1,267,311 | ₩1,295,138 | ₩1,261,719 | ₩1,293,462 | +2.06% | 68.4만 |
|---|
| 2026.05.05 | ₩1,247,611 | ₩1,268,022 | ₩1,246,042 | ₩1,252,492 | +0.39% | 56.4만 |
|---|
| 2026.05.04 | ₩1,276,591 | ₩1,276,900 | ₩1,235,152 | ₩1,240,771 | -2.81% | 45.4만 |
|---|
| 2026.05.01 | ₩1,306,524 | ₩1,306,524 | ₩1,265,796 | ₩1,272,984 | -2.57% | 50.6만 |
|---|
| 2026.04.30 | ₩1,289,023 | ₩1,294,575 | ₩1,268,196 | ₩1,287,213 | -0.14% | 81.7만 |
|---|
| 2026.04.29 | ₩1,298,732 | ₩1,311,110 | ₩1,264,401 | ₩1,276,873 | -1.68% | 43.9만 |
|---|
| 2026.04.28 | ₩1,290,847 | ₩1,306,202 | ₩1,281,580 | ₩1,291,075 | +0.02% | 54.1만 |
|---|
| 2026.04.27 | ₩1,306,739 | ₩1,314,249 | ₩1,279,515 | ₩1,287,226 | -1.49% | 52.9만 |
|---|
| 2026.04.24 | ₩1,338,374 | ₩1,342,572 | ₩1,292,832 | ₩1,306,752 | -2.36% | 104.4만 |
|---|
| 2026.04.23 | ₩1,264,642 | ₩1,332,970 | ₩1,253,900 | ₩1,323,341 | +4.64% | 163.5만 |
|---|
| 2026.04.22 | ₩1,094,702 | ₩1,100,335 | ₩1,074,546 | ₩1,076,598 | -1.65% | 58.5만 |
|---|
| 2026.04.21 | ₩1,094,192 | ₩1,119,767 | ₩1,080,916 | ₩1,081,197 | -1.19% | 42.9만 |
|---|
| 2026.04.20 | ₩1,068,149 | ₩1,099,047 | ₩1,068,149 | ₩1,089,311 | +1.98% | 40.7만 |
|---|
| 2026.04.17 | ₩1,060,625 | ₩1,084,336 | ₩1,039,074 | ₩1,067,693 | +0.67% | 60.2만 |
|---|
| 2026.04.16 | ₩1,034,166 | ₩1,064,541 | ₩1,029,955 | ₩1,042,669 | +0.82% | 48.6만 |
|---|
| 2026.04.15 | ₩1,034,059 | ₩1,043,218 | ₩1,014,774 | ₩1,026,307 | -0.75% | 52.6만 |
|---|
| 2026.04.14 | ₩1,043,178 | ₩1,049,548 | ₩1,029,499 | ₩1,033,978 | -0.88% | 45만 |
|---|
| 2026.04.13 | ₩1,028,963 | ₩1,045,404 | ₩1,019,857 | ₩1,045,404 | +1.60% | 42.3만 |
|---|
| 2026.04.10 | ₩1,030,371 | ₩1,041,086 | ₩1,019,870 | ₩1,035,212 | +0.47% | 35.8만 |
|---|
| 2026.04.09 | ₩1,017,550 | ₩1,029,942 | ₩1,005,159 | ₩1,029,083 | +1.13% | 46만 |
|---|
| 2026.04.08 | ₩1,029,794 | ₩1,037,237 | ₩1,002,074 | ₩1,020,139 | -0.94% | 67.8만 |
|---|
| 2026.04.07 | ₩979,960 | ₩988,784 | ₩970,841 | ₩982,656 | +0.28% | 33.6만 |
|---|
| 2026.04.06 | ₩980,134 | ₩988,892 | ₩975,843 | ₩987,698 | +0.77% | 27만 |
|---|
| 2026.04.02 | ₩964,779 | ₩992,928 | ₩951,422 | ₩981,784 | +1.76% | 49.3만 |
|---|
| 2026.04.01 | ₩984,439 | ₩991,212 | ₩971,350 | ₩981,046 | -0.34% | 58.4만 |
|---|
| 2026.03.31 | ₩970,519 | ₩992,110 | ₩954,144 | ₩977,050 | +0.67% | 77.9만 |
|---|
| 2026.03.30 | ₩989,133 | ₩995,905 | ₩955,432 | ₩957,336 | -3.21% | 51.4만 |
|---|
| 2026.03.27 | ₩974,381 | ₩1,002,624 | ₩972,289 | ₩984,748 | +1.06% | 59만 |
|---|
| 2026.03.26 | ₩991,802 | ₩1,008,941 | ₩987,081 | ₩995,369 | +0.36% | 42.3만 |
|---|
| 2026.03.25 | ₩1,017,068 | ₩1,021,359 | ₩988,784 | ₩1,002,571 | -1.43% | 48.2만 |
|---|
| 2026.03.24 | ₩971,645 | ₩1,008,887 | ₩965,570 | ₩1,001,565 | +3.08% | 49.5만 |
|---|
| 2026.03.23 | ₩988,744 | ₩1,002,115 | ₩975,441 | ₩981,730 | -0.71% | 57.1만 |
|---|
| 2026.03.20 | ₩951,985 | ₩964,028 | ₩941,458 | ₩952,790 | +0.08% | 70.6만 |
|---|
| 2026.03.19 | ₩957,283 | ₩977,640 | ₩940,881 | ₩965,503 | +0.86% | 62.4만 |
|---|
| 2026.03.18 | ₩991,024 | ₩1,005,883 | ₩971,833 | ₩972,678 | -1.85% | 43.1만 |
|---|
| 2026.03.17 | ₩1,001,431 | ₩1,012,508 | ₩982,387 | ₩999,124 | -0.23% | 50.7만 |
|---|
| 2026.03.16 | ₩1,001,779 | ₩1,011,288 | ₩988,704 | ₩996,589 | -0.52% | 49.9만 |
|---|
| 2026.03.13 | ₩989,710 | ₩999,245 | ₩975,494 | ₩988,664 | -0.11% | 81만 |
|---|
| 2026.03.12 | ₩1,027,944 | ₩1,035,078 | ₩983,809 | ₩984,104 | -4.26% | 86.1만 |
|---|
| 2026.03.11 | ₩1,040,845 | ₩1,053,451 | ₩1,036,392 | ₩1,046,799 | +0.57% | 39.9만 |
|---|
| 2026.03.10 | ₩1,093,522 | ₩1,099,771 | ₩1,030,679 | ₩1,040,389 | -4.86% | 102.7만 |
|---|
| 2026.03.09 | ₩1,071,019 | ₩1,108,408 | ₩1,051,748 | ₩1,100,589 | +2.76% | 100.7만 |
|---|
| 2026.03.06 | ₩1,099,677 | ₩1,099,892 | ₩1,076,504 | ₩1,085,730 | -1.27% | 72.1만 |
|---|
| 2026.03.05 | ₩1,123,186 | ₩1,150,303 | ₩1,120,464 | ₩1,130,428 | +0.64% | 53.4만 |
|---|
| 2026.03.04 | ₩1,125,842 | ₩1,142,954 | ₩1,112,471 | ₩1,142,431 | +1.47% | 51.5만 |
|---|
| 2026.03.03 | ₩1,069,839 | ₩1,130,334 | ₩1,062,141 | ₩1,117,742 | +4.48% | 75.2만 |
|---|
| 2026.03.02 | ₩1,103,432 | ₩1,115,730 | ₩1,068,229 | ₩1,100,455 | -0.27% | 77.2만 |
|---|
| 2026.02.27 | ₩1,125,453 | ₩1,134,398 | ₩1,098,014 | ₩1,126,499 | +0.09% | 90.9만 |
|---|
| 2026.02.26 | ₩1,158,108 | ₩1,158,108 | ₩1,125,453 | ₩1,150,759 | -0.63% | 43.7만 |
|---|
| 2026.02.25 | ₩1,207,969 | ₩1,212,998 | ₩1,142,940 | ₩1,145,891 | -5.14% | 72.5만 |
|---|
| 2026.02.24 | ₩1,186,847 | ₩1,220,092 | ₩1,182,153 | ₩1,202,779 | +1.34% | 45.1만 |
|---|
| 2026.02.23 | ₩1,207,701 | ₩1,213,172 | ₩1,176,333 | ₩1,183,763 | -1.98% | 54.4만 |
|---|
| 2026.02.20 | ₩1,184,098 | ₩1,220,266 | ₩1,180,598 | ₩1,219,180 | +2.96% | 49.1만 |
|---|
| 2026.02.19 | ₩1,170,754 | ₩1,193,163 | ₩1,160,026 | ₩1,192,184 | +1.83% | 44.9만 |
|---|
| 2026.02.18 | ₩1,157,692 | ₩1,182,180 | ₩1,146,132 | ₩1,180,383 | +1.96% | 41.4만 |
|---|
| 2026.02.17 | ₩1,156,700 | ₩1,176,199 | ₩1,137,724 | ₩1,157,719 | +0.09% | 59.8만 |
|---|
| 2026.02.13 | ₩1,163,056 | ₩1,185,466 | ₩1,151,563 | ₩1,166,154 | +0.27% | 58.7만 |
|---|
| 2026.02.12 | ₩1,178,023 | ₩1,211,026 | ₩1,164,599 | ₩1,166,007 | -1.02% | 63만 |
|---|
| 2026.02.11 | ₩1,183,333 | ₩1,204,603 | ₩1,164,518 | ₩1,171,867 | -0.97% | 75.1만 |
|---|
| 2026.02.10 | ₩1,186,512 | ₩1,192,841 | ₩1,169,936 | ₩1,175,555 | -0.92% | 43만 |
|---|
| 2026.02.09 | ₩1,202,202 | ₩1,217,946 | ₩1,172,323 | ₩1,175,475 | -2.22% | 66.3만 |
|---|
| 2026.02.06 | ₩1,153,454 | ₩1,211,751 | ₩1,149,659 | ₩1,206,360 | +4.59% | 96.3만 |
|---|
| 2026.02.05 | ₩1,115,301 | ₩1,146,615 | ₩1,108,046 | ₩1,136,919 | +1.94% | 97.2만 |
|---|
| 2026.02.04 | ₩1,063,133 | ₩1,140,513 | ₩1,058,185 | ₩1,137,402 | +6.99% | 153.8만 |
|---|
| 2026.02.03 | ₩1,053,759 | ₩1,071,341 | ₩1,040,228 | ₩1,063,133 | +0.89% | 95.4만 |
|---|
| 2026.02.02 | ₩1,051,815 | ₩1,068,524 | ₩1,040,161 | ₩1,044,667 | -0.68% | 112.4만 |
|---|
| 2026.01.30 | ₩1,046,196 | ₩1,077,282 | ₩1,039,329 | ₩1,048,797 | +0.25% | 103.8만 |
|---|
| 2026.01.29 | ₩1,133,285 | ₩1,133,285 | ₩1,015,592 | ₩1,055,476 | -6.87% | 281만 |
|---|
| 2026.01.28 | ₩1,222,761 | ₩1,227,736 | ₩1,206,990 | ₩1,211,241 | -0.94% | 61.3만 |
|---|
| 2026.01.27 | ₩1,213,668 | ₩1,225,054 | ₩1,205,233 | ₩1,216,954 | +0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩1,236,467 | ₩1,237,754 | ₩1,220,025 | ₩1,221,929 | -1.18% | 44.6만 |
|---|
| 2026.01.23 | ₩1,269,564 | ₩1,277,503 | ₩1,226,650 | ₩1,232,484 | -2.92% | 57.4만 |
|---|
| 2026.01.22 | ₩1,273,735 | ₩1,289,023 | ₩1,273,105 | ₩1,282,076 | +0.65% | 58.6만 |
|---|
| 2026.01.21 | ₩1,233,784 | ₩1,273,024 | ₩1,225,966 | ₩1,260,727 | +2.18% | 57.3만 |
|---|
| 2026.01.20 | ₩1,213,454 | ₩1,230,351 | ₩1,202,618 | ₩1,221,111 | +0.63% | 57.4만 |
|---|
| 2026.01.16 | ₩1,241,187 | ₩1,251,232 | ₩1,234,643 | ₩1,235,447 | -0.46% | 40.7만 |
|---|
| 2026.01.15 | ₩1,241,576 | ₩1,251,647 | ₩1,233,784 | ₩1,242,595 | +0.08% | 34.3만 |
|---|
| 2026.01.14 | ₩1,256,583 | ₩1,263,114 | ₩1,225,792 | ₩1,230,217 | -2.10% | 56.5만 |
|---|
| 2026.01.13 | ₩1,272,675 | ₩1,280,722 | ₩1,243,172 | ₩1,260,834 | -0.93% | 61만 |
|---|
| 2026.01.12 | ₩1,253,900 | ₩1,277,906 | ₩1,252,372 | ₩1,271,991 | +1.44% | 58만 |
|---|
| 2026.01.09 | ₩1,252,868 | ₩1,272,729 | ₩1,244,513 | ₩1,258,983 | +0.49% | 75.3만 |
|---|
| 2026.01.08 | ₩1,176,641 | ₩1,241,361 | ₩1,176,641 | ₩1,230,914 | +4.61% | 82.2만 |
|---|
| 2026.01.07 | ₩1,201,894 | ₩1,201,894 | ₩1,169,574 | ₩1,181,322 | -1.71% | 54.4만 |
|---|
| 2026.01.06 | ₩1,191,393 | ₩1,201,612 | ₩1,170,057 | ₩1,196,369 | +0.42% | 77.7만 |
|---|
| 2026.01.05 | ₩1,153,320 | ₩1,215,036 | ₩1,151,309 | ₩1,189,543 | +3.14% | 114.5만 |
|---|
| 2026.01.02 | ₩1,087,058 | ₩1,136,087 | ₩1,087,058 | ₩1,133,285 | +4.25% | 53.7만 |
|---|
| 2025.12.31 | ₩1,099,543 | ₩1,099,543 | ₩1,084,617 | ₩1,085,355 | -1.29% | 31.6만 |
|---|
| 2025.12.30 | ₩1,096,419 | ₩1,105,551 | ₩1,091,001 | ₩1,095,989 | -0.04% | 22.7만 |
|---|
| 2025.12.29 | ₩1,107,107 | ₩1,112,967 | ₩1,094,206 | ₩1,099,020 | -0.73% | 30.1만 |
|---|
| 2025.12.26 | ₩1,103,888 | ₩1,110,419 | ₩1,099,530 | ₩1,110,325 | +0.58% | 19.6만 |
|---|
| 2025.12.24 | ₩1,096,204 | ₩1,110,406 | ₩1,096,204 | ₩1,106,074 | +0.90% | 19만 |
|---|
| 2025.12.23 | ₩1,095,238 | ₩1,101,421 | ₩1,086,414 | ₩1,096,794 | +0.14% | 31.4만 |
|---|
| 2025.12.22 | ₩1,093,053 | ₩1,101,796 | ₩1,082,632 | ₩1,095,292 | +0.20% | 48.7만 |
|---|
| 2025.12.19 | ₩1,067,183 | ₩1,089,901 | ₩1,063,214 | ₩1,089,512 | +2.09% | 122.3만 |
|---|
| 2025.12.18 | ₩1,081,586 | ₩1,110,755 | ₩1,067,384 | ₩1,073,567 | -0.74% | 77.4만 |
|---|
| 2025.12.17 | ₩1,102,869 | ₩1,106,369 | ₩1,051,761 | ₩1,062,852 | -3.63% | 83.9만 |
|---|
| 2025.12.16 | ₩1,085,516 | ₩1,112,632 | ₩1,075,029 | ₩1,097,907 | +1.14% | 65.6만 |
|---|
| 2025.12.15 | ₩1,099,946 | ₩1,099,946 | ₩1,073,245 | ₩1,086,857 | -1.19% | 55.9만 |
|---|
| 2025.12.12 | ₩1,123,991 | ₩1,142,793 | ₩1,094,380 | ₩1,097,411 | -2.36% | 70.8만 |
|---|
| 2025.12.11 | ₩1,093,804 | ₩1,122,704 | ₩1,087,179 | ₩1,118,251 | +2.24% | 75.6만 |
|---|
| 2025.12.10 | ₩1,058,104 | ₩1,094,876 | ₩1,054,953 | ₩1,091,081 | +3.12% | 83.9만 |
|---|
| 2025.12.09 | ₩1,051,426 | ₩1,087,018 | ₩1,051,426 | ₩1,059,311 | +0.75% | 92.9만 |
|---|
| 2025.12.08 | ₩1,065,775 | ₩1,080,674 | ₩1,049,374 | ₩1,052,794 | -1.22% | 107.6만 |
|---|
| 2025.12.05 | ₩1,086,267 | ₩1,091,510 | ₩1,065,507 | ₩1,068,712 | -1.62% | 69.8만 |
|---|
| 2025.12.04 | ₩1,096,901 | ₩1,105,323 | ₩1,076,356 | ₩1,083,236 | -1.25% | 86.2만 |
|---|
| 2025.12.03 | ₩1,073,661 | ₩1,094,474 | ₩1,068,833 | ₩1,091,175 | +1.63% | 79.2만 |
|---|
| 2025.12.02 | ₩1,087,152 | ₩1,089,298 | ₩1,071,354 | ₩1,073,969 | -1.21% | 51.2만 |
|---|
| 2025.12.01 | ₩1,085,341 | ₩1,093,871 | ₩1,075,940 | ₩1,079,883 | -0.50% | 60.8만 |
|---|
| 2025.11.28 | ₩1,099,744 | ₩1,103,714 | ₩1,091,886 | ₩1,093,213 | -0.59% | 26.2만 |
|---|
| 2025.11.26 | ₩1,092,194 | ₩1,098,564 | ₩1,081,694 | ₩1,092,932 | +0.07% | 78.7만 |
|---|
| 2025.11.25 | ₩1,091,443 | ₩1,101,877 | ₩1,080,607 | ₩1,086,267 | -0.47% | 110만 |
|---|
| 2025.11.24 | ₩1,074,331 | ₩1,096,794 | ₩1,070,308 | ₩1,087,608 | +1.24% | 95.2만 |
|---|
| 2025.11.21 | ₩1,041,314 | ₩1,094,233 | ₩1,036,070 | ₩1,072,856 | +3.03% | 132.1만 |
|---|
| 2025.11.20 | ₩1,081,707 | ₩1,091,524 | ₩1,032,463 | ₩1,032,624 | -4.54% | 89.3만 |
|---|
| 2025.11.19 | ₩1,072,963 | ₩1,085,556 | ₩1,061,390 | ₩1,062,490 | -0.98% | 62만 |
|---|
| 2025.11.18 | ₩1,080,956 | ₩1,090,437 | ₩1,071,381 | ₩1,073,527 | -0.69% | 78.1만 |
|---|
| 2025.11.17 | ₩1,118,493 | ₩1,121,805 | ₩1,071,072 | ₩1,081,720 | -3.29% | 79.4만 |
|---|
| 2025.11.14 | ₩1,129,851 | ₩1,133,204 | ₩1,111,760 | ₩1,118,493 | -1.01% | 39.7만 |
|---|
| 2025.11.13 | ₩1,151,939 | ₩1,161,367 | ₩1,128,993 | ₩1,130,871 | -1.83% | 48.3만 |
|---|
| 2025.11.12 | ₩1,144,228 | ₩1,162,520 | ₩1,143,960 | ₩1,154,272 | +0.88% | 44.1만 |
|---|
| 2025.11.11 | ₩1,143,289 | ₩1,158,215 | ₩1,136,597 | ₩1,146,628 | +0.29% | 31만 |
|---|
| 2025.11.10 | ₩1,147,661 | ₩1,157,317 | ₩1,131,635 | ₩1,145,985 | -0.15% | 43만 |
|---|
| 2025.11.07 | ₩1,121,644 | ₩1,142,122 | ₩1,117,715 | ₩1,137,563 | +1.42% | 37.7만 |
|---|
| 2025.11.06 | ₩1,132,869 | ₩1,141,988 | ₩1,118,131 | ₩1,133,258 | +0.03% | 75.8만 |
|---|
| 2025.11.05 | ₩1,140,406 | ₩1,147,661 | ₩1,127,357 | ₩1,132,547 | -0.69% | 49.5만 |
|---|
| 2025.11.04 | ₩1,139,910 | ₩1,152,623 | ₩1,134,103 | ₩1,143,611 | +0.32% | 46.8만 |
|---|
| 2025.11.03 | ₩1,161,367 | ₩1,164,357 | ₩1,146,615 | ₩1,149,847 | -0.99% | 56.7만 |
|---|
| 2025.10.31 | ₩1,150,397 | ₩1,184,808 | ₩1,139,910 | ₩1,168,313 | +1.56% | 69.8만 |
|---|
| 2025.10.30 | ₩1,163,687 | ₩1,184,205 | ₩1,151,295 | ₩1,151,858 | -1.02% | 50.4만 |
|---|
| 2025.10.29 | ₩1,183,146 | ₩1,202,229 | ₩1,162,761 | ₩1,167,777 | -1.30% | 65.6만 |
|---|
| 2025.10.28 | ₩1,208,841 | ₩1,209,806 | ₩1,173,409 | ₩1,174,335 | -2.85% | 87.3만 |
|---|
| 2025.10.27 | ₩1,231,894 | ₩1,234,361 | ₩1,188,027 | ₩1,207,419 | -1.99% | 79.7만 |
|---|
| 2025.10.24 | ₩1,240,168 | ₩1,251,218 | ₩1,223,780 | ₩1,224,839 | -1.24% | 77.1만 |
|---|
| 2025.10.23 | ₩1,274,030 | ₩1,329,108 | ₩1,217,169 | ₩1,226,140 | -3.76% | 126.4만 |
|---|
| 2025.10.22 | ₩1,345,093 | ₩1,352,107 | ₩1,323,274 | ₩1,329,671 | -1.15% | 56.4만 |
|---|
| 2025.10.21 | ₩1,334,660 | ₩1,362,098 | ₩1,329,657 | ₩1,344,141 | +0.71% | 32.9만 |
|---|
| 2025.10.20 | ₩1,322,590 | ₩1,346,810 | ₩1,315,858 | ₩1,341,459 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩1,339,555 | ₩1,350,967 | ₩1,307,543 | ₩1,314,745 | -1.85% | 51.2만 |
|---|
| 2025.10.16 | ₩1,367,891 | ₩1,369,863 | ₩1,343,806 | ₩1,348,647 | -1.41% | 57.3만 |
|---|
| 2025.10.15 | ₩1,347,480 | ₩1,369,715 | ₩1,339,903 | ₩1,367,891 | +1.51% | 44.8만 |
|---|
| 2025.10.14 | ₩1,288,594 | ₩1,351,758 | ₩1,281,285 | ₩1,341,741 | +4.12% | 30.6만 |
|---|
| 2025.10.13 | ₩1,287,561 | ₩1,313,404 | ₩1,287,561 | ₩1,306,926 | +1.50% | 28.6만 |
|---|
| 2025.10.10 | ₩1,322,349 | ₩1,326,318 | ₩1,273,896 | ₩1,274,057 | -3.65% | 46.2만 |
|---|