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 | ₩1,410,862 | ₩1,424,289 | ₩1,390,040 | ₩1,412,694 | +0.13% | 38.8만 |
| 2026.10.08 | ₩1,378,325 | ₩1,409,712 | ₩1,378,325 | ₩1,404,376 | +1.89% | 46.1만 |
| 2026.10.07 | ₩1,431,711 | ₩1,432,205 | ₩1,367,079 | ₩1,387,379 | -3.10% | 49.3만 |
| 2026.10.06 | ₩1,438,317 | ₩1,472,927 | ₩1,437,608 | ₩1,445,124 | +0.47% | 36.7만 |
| 2026.10.05 | ₩1,447,063 | ₩1,458,484 | ₩1,427,873 | ₩1,436,645 | -0.72% | 42.2만 |
| 2026.10.02 | ₩1,402,424 | ₩1,446,287 | ₩1,402,424 | ₩1,445,686 | +3.08% | 61.7만 |
| 2026.10.01 | ₩1,342,499 | ₩1,386,322 | ₩1,324,900 | ₩1,382,926 | +3.01% | 53만 |
| 2026.09.30 | ₩1,358,707 | ₩1,378,820 | ₩1,337,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,338,353 |
| -1.50% |
| 67.9만 |
| 2026.09.29 | ₩1,396,740 | ₩1,396,967 | ₩1,301,590 | ₩1,356,754 | -2.86% | 112.6만 |
|---|
| 2026.09.28 | ₩1,389,732 | ₩1,408,816 | ₩1,380,305 | ₩1,396,045 | +0.45% | 45.2만 |
|---|
| 2026.09.25 | ₩1,360,994 | ₩1,404,443 | ₩1,360,940 | ₩1,400,244 | +2.88% | 37.7만 |
|---|
| 2026.09.24 | ₩1,371,385 | ₩1,375,477 | ₩1,345,601 | ₩1,366,289 | -0.37% | 44.5만 |
|---|
| 2026.09.23 | ₩1,393,343 | ₩1,413,523 | ₩1,380,091 | ₩1,380,091 | -0.95% | 40.6만 |
|---|
| 2026.09.22 | ₩1,387,620 | ₩1,411,250 | ₩1,381,254 | ₩1,394,868 | +0.52% | 45.2만 |
|---|
| 2026.09.21 | ₩1,366,544 | ₩1,381,441 | ₩1,350,683 | ₩1,377,322 | +0.79% | 37.1만 |
|---|
| 2026.09.18 | ₩1,333,993 | ₩1,358,653 | ₩1,325,461 | ₩1,355,912 | +1.64% | 59.9만 |
|---|
| 2026.09.17 | ₩1,372,441 | ₩1,372,816 | ₩1,335,317 | ₩1,340,693 | -2.31% | 57.2만 |
|---|
| 2026.09.16 | ₩1,329,861 | ₩1,371,452 | ₩1,320,594 | ₩1,345,668 | +1.19% | 49만 |
|---|
| 2026.09.15 | ₩1,328,898 | ₩1,331,506 | ₩1,312,289 | ₩1,322,773 | -0.46% | 31.8만 |
|---|
| 2026.09.14 | ₩1,309,868 | ₩1,337,965 | ₩1,295,198 | ₩1,329,019 | +1.46% | 33.5만 |
|---|
| 2026.09.11 | ₩1,337,323 | ₩1,341,643 | ₩1,316,127 | ₩1,322,760 | -1.09% | 34.8만 |
|---|
| 2026.09.10 | ₩1,340,520 | ₩1,355,698 | ₩1,309,360 | ₩1,322,707 | -1.33% | 45만 |
|---|
| 2026.09.09 | ₩1,363,254 | ₩1,409,177 | ₩1,347,367 | ₩1,375,784 | +0.92% | 50.2만 |
|---|
| 2026.09.08 | ₩1,353,625 | ₩1,370,288 | ₩1,345,147 | ₩1,357,597 | +0.29% | 56만 |
|---|
| 2026.09.04 | ₩1,321,984 | ₩1,353,772 | ₩1,321,984 | ₩1,350,496 | +2.16% | 31.6만 |
|---|
| 2026.09.03 | ₩1,316,689 | ₩1,330,730 | ₩1,293,954 | ₩1,329,112 | +0.94% | 32.3만 |
|---|
| 2026.09.02 | ₩1,324,619 | ₩1,326,692 | ₩1,306,097 | ₩1,310,323 | -1.08% | 38.1만 |
|---|
| 2026.09.01 | ₩1,374,875 | ₩1,382,096 | ₩1,322,439 | ₩1,324,138 | -3.69% | 46.2만 |
|---|
| 2026.08.31 | ₩1,385,507 | ₩1,392,795 | ₩1,360,900 | ₩1,388,128 | +0.19% | 44.4만 |
|---|
| 2026.08.28 | ₩1,397,048 | ₩1,401,487 | ₩1,356,460 | ₩1,377,764 | -1.38% | 54.7만 |
|---|
| 2026.08.27 | ₩1,408,629 | ₩1,415,837 | ₩1,385,507 | ₩1,387,473 | -1.50% | 40.7만 |
|---|
| 2026.08.26 | ₩1,420,932 | ₩1,436,191 | ₩1,405,058 | ₩1,414,419 | -0.46% | 29.7만 |
|---|
| 2026.08.25 | ₩1,473,488 | ₩1,473,488 | ₩1,403,146 | ₩1,408,375 | -4.42% | 44.1만 |
|---|
| 2026.08.24 | ₩1,471,041 | ₩1,481,031 | ₩1,447,290 | ₩1,449,056 | -1.49% | 40.2만 |
|---|
| 2026.08.21 | ₩1,470,198 | ₩1,480,937 | ₩1,450,687 | ₩1,469,048 | -0.08% | 47.2만 |
|---|
| 2026.08.20 | ₩1,480,977 | ₩1,496,865 | ₩1,457,013 | ₩1,464,702 | -1.10% | 54.3만 |
|---|
| 2026.08.19 | ₩1,494,390 | ₩1,511,147 | ₩1,477,875 | ₩1,493,829 | -0.04% | 38.9만 |
|---|
| 2026.08.18 | ₩1,542,988 | ₩1,546,974 | ₩1,492,919 | ₩1,492,946 | -3.24% | 39.5만 |
|---|
| 2026.08.17 | ₩1,545,262 | ₩1,573,265 | ₩1,537,907 | ₩1,557,725 | +0.81% | 36.8만 |
|---|
| 2026.08.14 | ₩1,502,281 | ₩1,552,991 | ₩1,497,506 | ₩1,543,028 | +2.71% | 49.1만 |
|---|
| 2026.08.13 | ₩1,513,019 | ₩1,529,388 | ₩1,486,246 | ₩1,498,563 | -0.96% | 43.7만 |
|---|
| 2026.08.12 | ₩1,536,342 | ₩1,541,290 | ₩1,505,196 | ₩1,510,224 | -1.70% | 36.8만 |
|---|
| 2026.08.11 | ₩1,523,196 | ₩1,558,073 | ₩1,517,633 | ₩1,529,334 | +0.40% | 28.9만 |
|---|
| 2026.08.10 | ₩1,554,864 | ₩1,557,297 | ₩1,517,044 | ₩1,521,217 | -2.16% | 51.1만 |
|---|
| 2026.08.07 | ₩1,557,966 | ₩1,576,929 | ₩1,550,130 | ₩1,555,078 | -0.19% | 35.5만 |
|---|
| 2026.08.06 | ₩1,560,213 | ₩1,570,095 | ₩1,541,076 | ₩1,554,837 | -0.34% | 47.2만 |
|---|
| 2026.08.05 | ₩1,539,244 | ₩1,563,222 | ₩1,532,932 | ₩1,554,008 | +0.96% | 37.4만 |
|---|
| 2026.08.04 | ₩1,507,135 | ₩1,539,511 | ₩1,491,689 | ₩1,538,080 | +2.05% | 59.8만 |
|---|
| 2026.08.03 | ₩1,444,469 | ₩1,500,301 | ₩1,438,946 | ₩1,492,331 | +3.31% | 46.2만 |
|---|
| 2026.07.31 | ₩1,439,561 | ₩1,456,331 | ₩1,418,645 | ₩1,443,305 | +0.26% | 38.1만 |
|---|
| 2026.07.30 | ₩1,432,179 | ₩1,448,133 | ₩1,407,278 | ₩1,429,090 | -0.22% | 35.3만 |
|---|
| 2026.07.29 | ₩1,465,438 | ₩1,466,106 | ₩1,411,009 | ₩1,411,009 | -3.71% | 62.5만 |
|---|
| 2026.07.28 | ₩1,518,275 | ₩1,524,600 | ₩1,453,977 | ₩1,459,353 | -3.88% | 67.7만 |
|---|
| 2026.07.27 | ₩1,513,848 | ₩1,522,848 | ₩1,487,985 | ₩1,508,365 | -0.36% | 47.4만 |
|---|
| 2026.07.24 | ₩1,513,568 | ₩1,537,987 | ₩1,503,618 | ₩1,526,660 | +0.86% | 49.1만 |
|---|
| 2026.07.23 | ₩1,465,692 | ₩1,574,910 | ₩1,461,867 | ₩1,524,146 | +3.99% | 120.5만 |
|---|
| 2026.07.22 | ₩1,360,352 | ₩1,386,951 | ₩1,345,789 | ₩1,384,196 | +1.75% | 69.4만 |
|---|
| 2026.07.21 | ₩1,365,353 | ₩1,368,884 | ₩1,330,436 | ₩1,355,417 | -0.73% | 66.7만 |
|---|
| 2026.07.20 | ₩1,414,433 | ₩1,414,433 | ₩1,351,526 | ₩1,354,307 | -4.25% | 52.3만 |
|---|
| 2026.07.17 | ₩1,418,418 | ₩1,439,801 | ₩1,393,089 | ₩1,397,770 | -1.46% | 49만 |
|---|
| 2026.07.16 | ₩1,397,582 | ₩1,439,614 | ₩1,394,159 | ₩1,433,356 | +2.56% | 34.5만 |
|---|
| 2026.07.15 | ₩1,426,321 | ₩1,430,775 | ₩1,384,116 | ₩1,400,538 | -1.81% | 47.7만 |
|---|
| 2026.07.14 | ₩1,477,005 | ₩1,479,065 | ₩1,419,448 | ₩1,425,345 | -3.50% | 43.4만 |
|---|
| 2026.07.13 | ₩1,467,096 | ₩1,477,527 | ₩1,445,405 | ₩1,451,436 | -1.07% | 27.7만 |
|---|
| 2026.07.10 | ₩1,455,020 | ₩1,485,283 | ₩1,455,020 | ₩1,465,090 | +0.69% | 27.9만 |
|---|
| 2026.07.09 | ₩1,440,724 | ₩1,467,190 | ₩1,440,724 | ₩1,455,889 | +1.05% | 35만 |
|---|
| 2026.07.08 | ₩1,399,147 | ₩1,437,635 | ₩1,392,715 | ₩1,432,914 | +2.41% | 41.8만 |
|---|
| 2026.07.07 | ₩1,460,409 | ₩1,464,354 | ₩1,394,426 | ₩1,412,226 | -3.30% | 50.7만 |
|---|
| 2026.07.06 | ₩1,466,320 | ₩1,477,741 | ₩1,453,696 | ₩1,470,613 | +0.29% | 29.3만 |
|---|
| 2026.07.02 | ₩1,505,249 | ₩1,505,249 | ₩1,450,874 | ₩1,469,155 | -2.40% | 34.2만 |
|---|
| 2026.07.01 | ₩1,508,887 | ₩1,527,208 | ₩1,485,885 | ₩1,486,768 | -1.47% | 31.2만 |
|---|
| 2026.06.30 | ₩1,509,061 | ₩1,525,456 | ₩1,497,801 | ₩1,515,025 | +0.40% | 31.8만 |
|---|
| 2026.06.29 | ₩1,499,432 | ₩1,510,157 | ₩1,486,674 | ₩1,501,358 | +0.13% | 35만 |
|---|
| 2026.06.26 | ₩1,520,709 | ₩1,528,198 | ₩1,490,713 | ₩1,500,007 | -1.36% | 96만 |
|---|
| 2026.06.25 | ₩1,464,582 | ₩1,529,468 | ₩1,458,510 | ₩1,523,878 | +4.05% | 76만 |
|---|
| 2026.06.24 | ₩1,435,950 | ₩1,451,530 | ₩1,425,332 | ₩1,449,270 | +0.93% | 50.4만 |
|---|
| 2026.06.23 | ₩1,420,451 | ₩1,438,050 | ₩1,411,798 | ₩1,421,748 | +0.09% | 44.7만 |
|---|
| 2026.06.22 | ₩1,440,283 | ₩1,466,601 | ₩1,437,475 | ₩1,461,252 | +1.46% | 44.4만 |
|---|
| 2026.06.18 | ₩1,422,349 | ₩1,460,209 | ₩1,422,349 | ₩1,440,029 | +1.24% | 84.7만 |
|---|
| 2026.06.17 | ₩1,431,096 | ₩1,444,308 | ₩1,402,450 | ₩1,402,798 | -1.98% | 43.3만 |
|---|
| 2026.06.16 | ₩1,442,356 | ₩1,453,950 | ₩1,424,329 | ₩1,430,668 | -0.81% | 43.5만 |
|---|
| 2026.06.15 | ₩1,452,412 | ₩1,462,442 | ₩1,438,839 | ₩1,449,657 | -0.19% | 67.1만 |
|---|
| 2026.06.12 | ₩1,450,206 | ₩1,454,084 | ₩1,421,761 | ₩1,436,592 | -0.94% | 45.1만 |
|---|
| 2026.06.11 | ₩1,424,249 | ₩1,438,999 | ₩1,398,719 | ₩1,428,902 | +0.33% | 72.1만 |
|---|
| 2026.06.10 | ₩1,462,710 | ₩1,467,551 | ₩1,409,552 | ₩1,412,667 | -3.42% | 57.5만 |
|---|
| 2026.06.09 | ₩1,454,926 | ₩1,480,242 | ₩1,430,922 | ₩1,463,245 | +0.57% | 45.5만 |
|---|
| 2026.06.08 | ₩1,424,904 | ₩1,462,977 | ₩1,420,544 | ₩1,449,711 | +1.74% | 45.4만 |
|---|
| 2026.06.05 | ₩1,444,295 | ₩1,448,133 | ₩1,409,324 | ₩1,427,940 | -1.13% | 56.1만 |
|---|
| 2026.06.04 | ₩1,420,263 | ₩1,459,313 | ₩1,404,309 | ₩1,450,473 | +2.13% | 58.1만 |
|---|
| 2026.06.03 | ₩1,343,208 | ₩1,428,087 | ₩1,331,787 | ₩1,412,975 | +5.19% | 86만 |
|---|
| 2026.06.02 | ₩1,335,424 | ₩1,357,370 | ₩1,328,591 | ₩1,330,383 | -0.38% | 32.2만 |
|---|
| 2026.06.01 | ₩1,320,032 | ₩1,339,530 | ₩1,302,821 | ₩1,334,395 | +1.09% | 50.2만 |
|---|
| 2026.05.29 | ₩1,313,894 | ₩1,343,849 | ₩1,307,421 | ₩1,331,519 | +1.34% | 57.4만 |
|---|
| 2026.05.28 | ₩1,309,066 | ₩1,329,888 | ₩1,293,339 | ₩1,321,824 | +0.97% | 36.1만 |
|---|
| 2026.05.27 | ₩1,296,830 | ₩1,323,897 | ₩1,290,504 | ₩1,321,583 | +1.91% | 47.9만 |
|---|
| 2026.05.26 | ₩1,260,869 | ₩1,294,422 | ₩1,251,990 | ₩1,287,723 | +2.13% | 35.4만 |
|---|
| 2026.05.22 | ₩1,251,669 | ₩1,267,516 | ₩1,244,621 | ₩1,255,226 | +0.28% | 33.9만 |
|---|
| 2026.05.21 | ₩1,240,101 | ₩1,262,060 | ₩1,226,206 | ₩1,246,614 | +0.53% | 30.4만 |
|---|
| 2026.05.20 | ₩1,252,484 | ₩1,264,373 | ₩1,232,197 | ₩1,252,083 | -0.03% | 61.8만 |
|---|
| 2026.05.19 | ₩1,259,840 | ₩1,259,840 | ₩1,218,490 | ₩1,240,515 | -1.53% | 54.1만 |
|---|
| 2026.05.18 | ₩1,277,706 | ₩1,293,968 | ₩1,256,831 | ₩1,263,183 | -1.14% | 57.3만 |
|---|
| 2026.05.15 | ₩1,294,115 | ₩1,295,867 | ₩1,270,110 | ₩1,285,356 | -0.68% | 52.5만 |
|---|
| 2026.05.14 | ₩1,261,444 | ₩1,305,469 | ₩1,261,444 | ₩1,301,149 | +3.15% | 38.5만 |
|---|
| 2026.05.13 | ₩1,269,682 | ₩1,275,740 | ₩1,244,728 | ₩1,250,733 | -1.49% | 65만 |
|---|
| 2026.05.12 | ₩1,266,433 | ₩1,293,660 | ₩1,245,704 | ₩1,278,147 | +0.93% | 73.2만 |
|---|
| 2026.05.11 | ₩1,254,932 | ₩1,262,661 | ₩1,245,637 | ₩1,254,597 | -0.03% | 49.3만 |
|---|
| 2026.05.08 | ₩1,265,483 | ₩1,268,439 | ₩1,245,718 | ₩1,253,059 | -0.98% | 37.7만 |
|---|
| 2026.05.07 | ₩1,292,363 | ₩1,302,165 | ₩1,249,462 | ₩1,262,581 | -2.30% | 47.9만 |
|---|
| 2026.05.06 | ₩1,263,758 | ₩1,291,507 | ₩1,258,181 | ₩1,289,835 | +2.06% | 68.4만 |
|---|
| 2026.05.05 | ₩1,244,113 | ₩1,264,467 | ₩1,242,548 | ₩1,248,981 | +0.39% | 56.4만 |
|---|
| 2026.05.04 | ₩1,273,012 | ₩1,273,320 | ₩1,231,689 | ₩1,237,293 | -2.81% | 45.4만 |
|---|
| 2026.05.01 | ₩1,302,861 | ₩1,302,861 | ₩1,262,247 | ₩1,269,415 | -2.57% | 50.6만 |
|---|
| 2026.04.30 | ₩1,285,409 | ₩1,290,945 | ₩1,264,641 | ₩1,283,604 | -0.14% | 81.7만 |
|---|
| 2026.04.29 | ₩1,295,091 | ₩1,307,434 | ₩1,260,856 | ₩1,273,293 | -1.68% | 43.9만 |
|---|
| 2026.04.28 | ₩1,287,228 | ₩1,302,540 | ₩1,277,987 | ₩1,287,455 | +0.02% | 54.1만 |
|---|
| 2026.04.27 | ₩1,303,075 | ₩1,310,564 | ₩1,275,927 | ₩1,283,617 | -1.49% | 52.9만 |
|---|
| 2026.04.24 | ₩1,334,622 | ₩1,338,808 | ₩1,289,207 | ₩1,303,088 | -2.36% | 104.4만 |
|---|
| 2026.04.23 | ₩1,261,097 | ₩1,329,233 | ₩1,250,385 | ₩1,319,631 | +4.64% | 163.5만 |
|---|
| 2026.04.22 | ₩1,091,633 | ₩1,097,249 | ₩1,071,533 | ₩1,073,579 | -1.65% | 58.5만 |
|---|
| 2026.04.21 | ₩1,091,125 | ₩1,116,627 | ₩1,077,885 | ₩1,078,166 | -1.19% | 42.9만 |
|---|
| 2026.04.20 | ₩1,065,154 | ₩1,095,966 | ₩1,065,154 | ₩1,086,257 | +1.98% | 40.7만 |
|---|
| 2026.04.17 | ₩1,057,652 | ₩1,081,295 | ₩1,036,161 | ₩1,064,699 | +0.67% | 60.2만 |
|---|
| 2026.04.16 | ₩1,031,267 | ₩1,061,557 | ₩1,027,067 | ₩1,039,745 | +0.82% | 48.6만 |
|---|
| 2026.04.15 | ₩1,031,160 | ₩1,040,293 | ₩1,011,929 | ₩1,023,430 | -0.75% | 52.6만 |
|---|
| 2026.04.14 | ₩1,040,253 | ₩1,046,606 | ₩1,026,613 | ₩1,031,079 | -0.88% | 45만 |
|---|
| 2026.04.13 | ₩1,026,078 | ₩1,042,473 | ₩1,016,997 | ₩1,042,473 | +1.60% | 42.3만 |
|---|
| 2026.04.10 | ₩1,027,482 | ₩1,038,167 | ₩1,017,011 | ₩1,032,310 | +0.47% | 35.8만 |
|---|
| 2026.04.09 | ₩1,014,697 | ₩1,027,054 | ₩1,002,341 | ₩1,026,198 | +1.13% | 46만 |
|---|
| 2026.04.08 | ₩1,026,907 | ₩1,034,329 | ₩999,265 | ₩1,017,278 | -0.94% | 67.8만 |
|---|
| 2026.04.07 | ₩977,213 | ₩986,012 | ₩968,119 | ₩979,901 | +0.28% | 33.6만 |
|---|
| 2026.04.06 | ₩977,386 | ₩986,119 | ₩973,107 | ₩984,929 | +0.77% | 27만 |
|---|
| 2026.04.02 | ₩962,074 | ₩990,144 | ₩948,755 | ₩979,031 | +1.76% | 49.3만 |
|---|
| 2026.04.01 | ₩981,679 | ₩988,433 | ₩968,627 | ₩978,296 | -0.34% | 58.4만 |
|---|
| 2026.03.31 | ₩967,798 | ₩989,329 | ₩951,469 | ₩974,311 | +0.67% | 77.9만 |
|---|
| 2026.03.30 | ₩986,360 | ₩993,113 | ₩952,753 | ₩954,652 | -3.21% | 51.4만 |
|---|
| 2026.03.27 | ₩971,649 | ₩999,813 | ₩969,563 | ₩981,987 | +1.06% | 59만 |
|---|
| 2026.03.26 | ₩989,021 | ₩1,006,112 | ₩984,314 | ₩992,578 | +0.36% | 42.3만 |
|---|
| 2026.03.25 | ₩1,014,216 | ₩1,018,495 | ₩986,012 | ₩999,760 | -1.43% | 48.2만 |
|---|
| 2026.03.24 | ₩968,921 | ₩1,006,058 | ₩962,863 | ₩998,757 | +3.08% | 49.5만 |
|---|
| 2026.03.23 | ₩985,972 | ₩999,305 | ₩972,706 | ₩978,978 | -0.71% | 57.1만 |
|---|
| 2026.03.20 | ₩949,316 | ₩961,325 | ₩938,818 | ₩950,119 | +0.08% | 70.6만 |
|---|
| 2026.03.19 | ₩954,599 | ₩974,899 | ₩938,243 | ₩962,796 | +0.86% | 62.4만 |
|---|
| 2026.03.18 | ₩988,245 | ₩1,003,063 | ₩969,108 | ₩969,951 | -1.85% | 43.1만 |
|---|
| 2026.03.17 | ₩998,623 | ₩1,009,669 | ₩979,633 | ₩996,323 | -0.23% | 50.7만 |
|---|
| 2026.03.16 | ₩998,971 | ₩1,008,452 | ₩985,932 | ₩993,795 | -0.52% | 49.9만 |
|---|
| 2026.03.13 | ₩986,935 | ₩996,443 | ₩972,759 | ₩985,892 | -0.11% | 81만 |
|---|
| 2026.03.12 | ₩1,025,062 | ₩1,032,176 | ₩981,051 | ₩981,345 | -4.26% | 86.1만 |
|---|
| 2026.03.11 | ₩1,037,926 | ₩1,050,497 | ₩1,033,487 | ₩1,043,864 | +0.57% | 39.9만 |
|---|
| 2026.03.10 | ₩1,090,456 | ₩1,096,688 | ₩1,027,790 | ₩1,037,472 | -4.86% | 102.7만 |
|---|
| 2026.03.09 | ₩1,068,016 | ₩1,105,300 | ₩1,048,799 | ₩1,097,504 | +2.76% | 100.7만 |
|---|
| 2026.03.06 | ₩1,096,594 | ₩1,096,808 | ₩1,073,485 | ₩1,082,686 | -1.27% | 72.1만 |
|---|
| 2026.03.05 | ₩1,120,037 | ₩1,147,078 | ₩1,117,323 | ₩1,127,259 | +0.64% | 53.4만 |
|---|
| 2026.03.04 | ₩1,122,685 | ₩1,139,749 | ₩1,109,352 | ₩1,139,228 | +1.47% | 51.5만 |
|---|
| 2026.03.03 | ₩1,066,839 | ₩1,127,165 | ₩1,059,163 | ₩1,114,608 | +4.48% | 75.2만 |
|---|
| 2026.03.02 | ₩1,100,339 | ₩1,112,602 | ₩1,065,234 | ₩1,097,370 | -0.27% | 77.2만 |
|---|
| 2026.02.27 | ₩1,122,297 | ₩1,131,217 | ₩1,094,936 | ₩1,123,340 | +0.09% | 90.9만 |
|---|
| 2026.02.26 | ₩1,154,861 | ₩1,154,861 | ₩1,122,297 | ₩1,147,532 | -0.63% | 43.7만 |
|---|
| 2026.02.25 | ₩1,204,582 | ₩1,209,597 | ₩1,139,736 | ₩1,142,678 | -5.14% | 72.5만 |
|---|
| 2026.02.24 | ₩1,183,519 | ₩1,216,671 | ₩1,178,839 | ₩1,199,407 | +1.34% | 45.1만 |
|---|
| 2026.02.23 | ₩1,204,315 | ₩1,209,771 | ₩1,173,035 | ₩1,180,444 | -1.98% | 54.4만 |
|---|
| 2026.02.20 | ₩1,180,778 | ₩1,216,845 | ₩1,177,288 | ₩1,215,762 | +2.96% | 49.1만 |
|---|
| 2026.02.19 | ₩1,167,472 | ₩1,189,818 | ₩1,156,773 | ₩1,188,842 | +1.83% | 44.9만 |
|---|
| 2026.02.18 | ₩1,154,446 | ₩1,178,866 | ₩1,142,919 | ₩1,177,074 | +1.96% | 41.4만 |
|---|
| 2026.02.17 | ₩1,153,457 | ₩1,172,901 | ₩1,134,534 | ₩1,154,473 | +0.09% | 59.8만 |
|---|
| 2026.02.13 | ₩1,159,795 | ₩1,182,142 | ₩1,148,335 | ₩1,162,885 | +0.27% | 58.7만 |
|---|
| 2026.02.12 | ₩1,174,720 | ₩1,207,631 | ₩1,161,333 | ₩1,162,738 | -1.02% | 63만 |
|---|
| 2026.02.11 | ₩1,180,016 | ₩1,201,225 | ₩1,161,253 | ₩1,168,582 | -0.97% | 75.1만 |
|---|
| 2026.02.10 | ₩1,183,185 | ₩1,189,497 | ₩1,166,656 | ₩1,172,259 | -0.92% | 43만 |
|---|
| 2026.02.09 | ₩1,198,832 | ₩1,214,532 | ₩1,169,036 | ₩1,172,179 | -2.22% | 66.3만 |
|---|
| 2026.02.06 | ₩1,150,220 | ₩1,208,353 | ₩1,146,436 | ₩1,202,977 | +4.59% | 96.3만 |
|---|
| 2026.02.05 | ₩1,112,174 | ₩1,143,400 | ₩1,104,939 | ₩1,133,731 | +1.94% | 97.2만 |
|---|
| 2026.02.04 | ₩1,060,153 | ₩1,137,315 | ₩1,055,218 | ₩1,134,213 | +6.99% | 153.8만 |
|---|
| 2026.02.03 | ₩1,050,805 | ₩1,068,337 | ₩1,037,311 | ₩1,060,153 | +0.89% | 95.4만 |
|---|
| 2026.02.02 | ₩1,048,866 | ₩1,065,529 | ₩1,037,244 | ₩1,041,738 | -0.68% | 112.4만 |
|---|
| 2026.01.30 | ₩1,043,262 | ₩1,074,261 | ₩1,036,415 | ₩1,045,857 | +0.25% | 103.8만 |
|---|
| 2026.01.29 | ₩1,130,107 | ₩1,130,107 | ₩1,012,745 | ₩1,052,516 | -6.87% | 281만 |
|---|
| 2026.01.28 | ₩1,219,333 | ₩1,224,294 | ₩1,203,606 | ₩1,207,845 | -0.94% | 61.3만 |
|---|
| 2026.01.27 | ₩1,210,266 | ₩1,221,619 | ₩1,201,854 | ₩1,213,542 | +0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩1,233,000 | ₩1,234,284 | ₩1,216,604 | ₩1,218,503 | -1.18% | 44.6만 |
|---|
| 2026.01.23 | ₩1,266,005 | ₩1,273,921 | ₩1,223,211 | ₩1,229,028 | -2.92% | 57.4만 |
|---|
| 2026.01.22 | ₩1,270,164 | ₩1,285,409 | ₩1,269,535 | ₩1,278,482 | +0.65% | 58.6만 |
|---|
| 2026.01.21 | ₩1,230,325 | ₩1,269,455 | ₩1,222,529 | ₩1,257,192 | +2.18% | 57.3만 |
|---|
| 2026.01.20 | ₩1,210,052 | ₩1,226,902 | ₩1,199,246 | ₩1,217,688 | +0.63% | 57.4만 |
|---|
| 2026.01.16 | ₩1,237,707 | ₩1,247,724 | ₩1,231,181 | ₩1,231,983 | -0.46% | 40.7만 |
|---|
| 2026.01.15 | ₩1,238,095 | ₩1,248,138 | ₩1,230,325 | ₩1,239,111 | +0.08% | 34.3만 |
|---|
| 2026.01.14 | ₩1,253,059 | ₩1,259,572 | ₩1,222,355 | ₩1,226,768 | -2.10% | 56.5만 |
|---|
| 2026.01.13 | ₩1,269,107 | ₩1,277,131 | ₩1,239,686 | ₩1,257,299 | -0.93% | 61만 |
|---|
| 2026.01.12 | ₩1,250,385 | ₩1,274,323 | ₩1,248,860 | ₩1,268,425 | +1.44% | 58만 |
|---|
| 2026.01.09 | ₩1,249,355 | ₩1,269,161 | ₩1,241,024 | ₩1,255,453 | +0.49% | 75.3만 |
|---|
| 2026.01.08 | ₩1,173,342 | ₩1,237,881 | ₩1,173,342 | ₩1,227,463 | +4.61% | 82.2만 |
|---|
| 2026.01.07 | ₩1,198,524 | ₩1,198,524 | ₩1,166,295 | ₩1,178,010 | -1.71% | 54.4만 |
|---|
| 2026.01.06 | ₩1,188,053 | ₩1,198,243 | ₩1,166,776 | ₩1,193,014 | +0.42% | 77.7만 |
|---|
| 2026.01.05 | ₩1,150,087 | ₩1,211,630 | ₩1,148,081 | ₩1,186,207 | +3.14% | 114.5만 |
|---|
| 2026.01.02 | ₩1,084,010 | ₩1,132,902 | ₩1,084,010 | ₩1,130,107 | +4.25% | 53.7만 |
|---|
| 2025.12.31 | ₩1,096,461 | ₩1,096,461 | ₩1,081,576 | ₩1,082,312 | -1.29% | 31.6만 |
|---|
| 2025.12.30 | ₩1,093,345 | ₩1,102,452 | ₩1,087,942 | ₩1,092,917 | -0.04% | 22.7만 |
|---|
| 2025.12.29 | ₩1,104,003 | ₩1,109,847 | ₩1,091,138 | ₩1,095,939 | -0.73% | 30.1만 |
|---|
| 2025.12.26 | ₩1,100,793 | ₩1,107,306 | ₩1,096,447 | ₩1,107,212 | +0.58% | 19.6만 |
|---|
| 2025.12.24 | ₩1,093,131 | ₩1,107,293 | ₩1,093,131 | ₩1,102,973 | +0.90% | 19만 |
|---|
| 2025.12.23 | ₩1,092,168 | ₩1,098,333 | ₩1,083,368 | ₩1,093,719 | +0.14% | 31.4만 |
|---|
| 2025.12.22 | ₩1,089,988 | ₩1,098,707 | ₩1,079,597 | ₩1,092,221 | +0.20% | 48.7만 |
|---|
| 2025.12.19 | ₩1,064,191 | ₩1,086,845 | ₩1,060,233 | ₩1,086,457 | +2.09% | 122.3만 |
|---|
| 2025.12.18 | ₩1,078,554 | ₩1,107,640 | ₩1,064,392 | ₩1,070,557 | -0.74% | 77.4만 |
|---|
| 2025.12.17 | ₩1,099,777 | ₩1,103,267 | ₩1,048,812 | ₩1,059,872 | -3.63% | 83.9만 |
|---|
| 2025.12.16 | ₩1,082,472 | ₩1,109,513 | ₩1,072,014 | ₩1,094,829 | +1.14% | 65.6만 |
|---|
| 2025.12.15 | ₩1,096,862 | ₩1,096,862 | ₩1,070,236 | ₩1,083,810 | -1.19% | 55.9만 |
|---|
| 2025.12.12 | ₩1,120,840 | ₩1,139,589 | ₩1,091,312 | ₩1,094,334 | -2.36% | 70.8만 |
|---|
| 2025.12.11 | ₩1,090,737 | ₩1,119,556 | ₩1,084,130 | ₩1,115,116 | +2.24% | 75.6만 |
|---|
| 2025.12.10 | ₩1,055,138 | ₩1,091,807 | ₩1,051,995 | ₩1,088,022 | +3.12% | 83.9만 |
|---|
| 2025.12.09 | ₩1,048,478 | ₩1,083,970 | ₩1,048,478 | ₩1,056,341 | +0.75% | 92.9만 |
|---|
| 2025.12.08 | ₩1,062,787 | ₩1,077,645 | ₩1,046,432 | ₩1,049,842 | -1.22% | 107.6만 |
|---|
| 2025.12.05 | ₩1,083,221 | ₩1,088,450 | ₩1,062,520 | ₩1,065,716 | -1.62% | 69.8만 |
|---|
| 2025.12.04 | ₩1,093,826 | ₩1,102,224 | ₩1,073,338 | ₩1,080,199 | -1.25% | 86.2만 |
|---|
| 2025.12.03 | ₩1,070,650 | ₩1,091,405 | ₩1,065,836 | ₩1,088,116 | +1.63% | 79.2만 |
|---|
| 2025.12.02 | ₩1,084,104 | ₩1,086,243 | ₩1,068,350 | ₩1,070,958 | -1.21% | 51.2만 |
|---|
| 2025.12.01 | ₩1,082,298 | ₩1,090,804 | ₩1,072,924 | ₩1,076,855 | -0.50% | 60.8만 |
|---|
| 2025.11.28 | ₩1,096,661 | ₩1,100,620 | ₩1,088,824 | ₩1,090,148 | -0.59% | 26.2만 |
|---|
| 2025.11.26 | ₩1,089,132 | ₩1,095,484 | ₩1,078,661 | ₩1,089,867 | +0.07% | 78.7만 |
|---|
| 2025.11.25 | ₩1,088,383 | ₩1,098,787 | ₩1,077,578 | ₩1,083,221 | -0.47% | 110만 |
|---|
| 2025.11.24 | ₩1,071,319 | ₩1,093,719 | ₩1,067,307 | ₩1,084,558 | +1.24% | 95.2만 |
|---|
| 2025.11.21 | ₩1,038,394 | ₩1,091,165 | ₩1,033,166 | ₩1,069,848 | +3.03% | 132.1만 |
|---|
| 2025.11.20 | ₩1,078,674 | ₩1,088,463 | ₩1,029,568 | ₩1,029,729 | -4.54% | 89.3만 |
|---|
| 2025.11.19 | ₩1,069,955 | ₩1,082,512 | ₩1,058,414 | ₩1,059,511 | -0.98% | 62만 |
|---|
| 2025.11.18 | ₩1,077,925 | ₩1,087,380 | ₩1,068,377 | ₩1,070,517 | -0.69% | 78.1만 |
|---|
| 2025.11.17 | ₩1,115,357 | ₩1,118,660 | ₩1,068,069 | ₩1,078,688 | -3.29% | 79.4만 |
|---|
| 2025.11.14 | ₩1,126,684 | ₩1,130,027 | ₩1,108,643 | ₩1,115,357 | -1.01% | 39.7만 |
|---|
| 2025.11.13 | ₩1,148,709 | ₩1,158,110 | ₩1,125,828 | ₩1,127,700 | -1.83% | 48.3만 |
|---|
| 2025.11.12 | ₩1,141,020 | ₩1,159,261 | ₩1,140,752 | ₩1,151,036 | +0.88% | 44.1만 |
|---|
| 2025.11.11 | ₩1,140,084 | ₩1,154,968 | ₩1,133,410 | ₩1,143,413 | +0.29% | 31만 |
|---|
| 2025.11.10 | ₩1,144,443 | ₩1,154,072 | ₩1,128,462 | ₩1,142,772 | -0.15% | 43만 |
|---|
| 2025.11.07 | ₩1,118,499 | ₩1,138,920 | ₩1,114,581 | ₩1,134,373 | +1.42% | 37.7만 |
|---|
| 2025.11.06 | ₩1,129,693 | ₩1,138,786 | ₩1,114,996 | ₩1,130,080 | +0.03% | 75.8만 |
|---|
| 2025.11.05 | ₩1,137,208 | ₩1,144,443 | ₩1,124,196 | ₩1,129,372 | -0.69% | 49.5만 |
|---|
| 2025.11.04 | ₩1,136,714 | ₩1,149,391 | ₩1,130,923 | ₩1,140,404 | +0.32% | 46.8만 |
|---|
| 2025.11.03 | ₩1,158,110 | ₩1,161,093 | ₩1,143,400 | ₩1,146,623 | -0.99% | 56.7만 |
|---|
| 2025.10.31 | ₩1,147,171 | ₩1,181,487 | ₩1,136,714 | ₩1,165,038 | +1.56% | 69.8만 |
|---|
| 2025.10.30 | ₩1,160,424 | ₩1,180,885 | ₩1,148,067 | ₩1,148,629 | -1.02% | 50.4만 |
|---|
| 2025.10.29 | ₩1,179,828 | ₩1,198,858 | ₩1,159,501 | ₩1,164,503 | -1.30% | 65.6만 |
|---|
| 2025.10.28 | ₩1,205,451 | ₩1,206,414 | ₩1,170,119 | ₩1,171,042 | -2.85% | 87.3만 |
|---|
| 2025.10.27 | ₩1,228,440 | ₩1,230,900 | ₩1,184,696 | ₩1,204,034 | -1.99% | 79.7만 |
|---|
| 2025.10.24 | ₩1,236,691 | ₩1,247,710 | ₩1,220,349 | ₩1,221,405 | -1.24% | 77.1만 |
|---|
| 2025.10.23 | ₩1,270,458 | ₩1,325,381 | ₩1,213,756 | ₩1,222,703 | -3.76% | 126.4만 |
|---|
| 2025.10.22 | ₩1,341,322 | ₩1,348,316 | ₩1,319,564 | ₩1,325,943 | -1.15% | 56.4만 |
|---|
| 2025.10.21 | ₩1,330,918 | ₩1,358,279 | ₩1,325,929 | ₩1,340,372 | +0.71% | 32.9만 |
|---|
| 2025.10.20 | ₩1,318,882 | ₩1,343,034 | ₩1,312,169 | ₩1,337,698 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩1,335,799 | ₩1,347,179 | ₩1,303,877 | ₩1,311,059 | -1.85% | 51.2만 |
|---|
| 2025.10.16 | ₩1,364,056 | ₩1,366,022 | ₩1,340,038 | ₩1,344,866 | -1.41% | 57.3만 |
|---|
| 2025.10.15 | ₩1,343,702 | ₩1,365,875 | ₩1,336,147 | ₩1,364,056 | +1.51% | 44.8만 |
|---|
| 2025.10.14 | ₩1,284,981 | ₩1,347,968 | ₩1,277,693 | ₩1,337,979 | +4.12% | 30.6만 |
|---|
| 2025.10.13 | ₩1,283,951 | ₩1,309,721 | ₩1,283,951 | ₩1,303,262 | +1.50% | 28.6만 |
|---|
| 2025.10.10 | ₩1,318,641 | ₩1,322,600 | ₩1,270,324 | ₩1,270,485 | -3.65% | 46.2만 |
|---|