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 | ₩1,415,377 | ₩1,428,847 | ₩1,394,489 | ₩1,417,215 | +0.13% | 38.8만 |
| 2026.10.08 | ₩1,382,737 | ₩1,414,224 | ₩1,382,737 | ₩1,408,871 | +1.89% | 46.1만 |
| 2026.10.07 | ₩1,436,293 | ₩1,436,789 | ₩1,371,454 | ₩1,391,819 | -3.10% | 49.3만 |
| 2026.10.06 | ₩1,442,920 | ₩1,477,641 | ₩1,442,209 | ₩1,449,749 | +0.47% | 36.7만 |
| 2026.10.05 | ₩1,451,694 | ₩1,463,151 | ₩1,432,442 | ₩1,441,243 | -0.72% | 42.2만 |
| 2026.10.02 | ₩1,406,912 | ₩1,450,916 | ₩1,406,912 | ₩1,450,313 | +3.08% | 61.7만 |
| 2026.10.01 | ₩1,346,795 | ₩1,390,759 | ₩1,329,140 | ₩1,387,352 | +3.01% | 53만 |
| 2026.09.30 | ₩1,363,055 | ₩1,383,233 | ₩1,341,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,342,636 |
| -1.50% |
| 67.9만 |
| 2026.09.29 | ₩1,401,210 | ₩1,401,438 | ₩1,305,756 | ₩1,361,097 | -2.86% | 112.6만 |
|---|
| 2026.09.28 | ₩1,394,180 | ₩1,413,325 | ₩1,384,722 | ₩1,400,513 | +0.45% | 45.2만 |
|---|
| 2026.09.25 | ₩1,365,350 | ₩1,408,938 | ₩1,365,296 | ₩1,404,725 | +2.88% | 37.7만 |
|---|
| 2026.09.24 | ₩1,375,774 | ₩1,379,879 | ₩1,349,908 | ₩1,370,662 | -0.37% | 44.5만 |
|---|
| 2026.09.23 | ₩1,397,803 | ₩1,418,047 | ₩1,384,507 | ₩1,384,507 | -0.95% | 40.6만 |
|---|
| 2026.09.22 | ₩1,392,061 | ₩1,415,767 | ₩1,385,675 | ₩1,399,332 | +0.52% | 45.2만 |
|---|
| 2026.09.21 | ₩1,370,917 | ₩1,385,862 | ₩1,355,006 | ₩1,381,730 | +0.79% | 37.1만 |
|---|
| 2026.09.18 | ₩1,338,263 | ₩1,363,002 | ₩1,329,704 | ₩1,360,251 | +1.64% | 59.9만 |
|---|
| 2026.09.17 | ₩1,376,834 | ₩1,377,209 | ₩1,339,591 | ₩1,344,984 | -2.31% | 57.2만 |
|---|
| 2026.09.16 | ₩1,334,117 | ₩1,375,841 | ₩1,324,820 | ₩1,349,975 | +1.19% | 49만 |
|---|
| 2026.09.15 | ₩1,333,151 | ₩1,335,767 | ₩1,316,489 | ₩1,327,007 | -0.46% | 31.8만 |
|---|
| 2026.09.14 | ₩1,314,061 | ₩1,342,247 | ₩1,299,343 | ₩1,333,272 | +1.46% | 33.5만 |
|---|
| 2026.09.11 | ₩1,341,603 | ₩1,345,937 | ₩1,320,339 | ₩1,326,993 | -1.09% | 34.8만 |
|---|
| 2026.09.10 | ₩1,344,810 | ₩1,360,037 | ₩1,313,551 | ₩1,326,940 | -1.33% | 45만 |
|---|
| 2026.09.09 | ₩1,367,617 | ₩1,413,687 | ₩1,351,679 | ₩1,380,188 | +0.92% | 50.2만 |
|---|
| 2026.09.08 | ₩1,357,957 | ₩1,374,674 | ₩1,349,452 | ₩1,361,942 | +0.29% | 56만 |
|---|
| 2026.09.04 | ₩1,326,215 | ₩1,358,105 | ₩1,326,215 | ₩1,354,818 | +2.16% | 31.6만 |
|---|
| 2026.09.03 | ₩1,320,903 | ₩1,334,989 | ₩1,298,096 | ₩1,333,366 | +0.94% | 32.3만 |
|---|
| 2026.09.02 | ₩1,328,858 | ₩1,330,938 | ₩1,310,277 | ₩1,314,517 | -1.08% | 38.1만 |
|---|
| 2026.09.01 | ₩1,379,275 | ₩1,386,520 | ₩1,326,672 | ₩1,328,375 | -3.69% | 46.2만 |
|---|
| 2026.08.31 | ₩1,389,941 | ₩1,397,253 | ₩1,365,256 | ₩1,392,570 | +0.19% | 44.4만 |
|---|
| 2026.08.28 | ₩1,401,519 | ₩1,405,973 | ₩1,360,802 | ₩1,382,173 | -1.38% | 54.7만 |
|---|
| 2026.08.27 | ₩1,413,137 | ₩1,420,368 | ₩1,389,941 | ₩1,391,913 | -1.50% | 40.7만 |
|---|
| 2026.08.26 | ₩1,425,480 | ₩1,440,787 | ₩1,409,555 | ₩1,418,946 | -0.46% | 29.7만 |
|---|
| 2026.08.25 | ₩1,478,204 | ₩1,478,204 | ₩1,407,636 | ₩1,412,882 | -4.42% | 44.1만 |
|---|
| 2026.08.24 | ₩1,475,749 | ₩1,485,771 | ₩1,451,922 | ₩1,453,693 | -1.49% | 40.2만 |
|---|
| 2026.08.21 | ₩1,474,904 | ₩1,485,677 | ₩1,455,330 | ₩1,473,750 | -0.08% | 47.2만 |
|---|
| 2026.08.20 | ₩1,485,717 | ₩1,501,655 | ₩1,461,676 | ₩1,469,390 | -1.10% | 54.3만 |
|---|
| 2026.08.19 | ₩1,499,173 | ₩1,515,983 | ₩1,482,605 | ₩1,498,610 | -0.04% | 38.9만 |
|---|
| 2026.08.18 | ₩1,547,927 | ₩1,551,925 | ₩1,497,697 | ₩1,497,724 | -3.24% | 39.5만 |
|---|
| 2026.08.17 | ₩1,550,207 | ₩1,578,300 | ₩1,542,829 | ₩1,562,711 | +0.81% | 36.8만 |
|---|
| 2026.08.14 | ₩1,507,089 | ₩1,557,962 | ₩1,502,299 | ₩1,547,967 | +2.71% | 49.1만 |
|---|
| 2026.08.13 | ₩1,517,862 | ₩1,534,283 | ₩1,491,003 | ₩1,503,359 | -0.96% | 43.7만 |
|---|
| 2026.08.12 | ₩1,541,259 | ₩1,546,223 | ₩1,510,013 | ₩1,515,058 | -1.70% | 36.8만 |
|---|
| 2026.08.11 | ₩1,528,071 | ₩1,563,060 | ₩1,522,490 | ₩1,534,229 | +0.40% | 28.9만 |
|---|
| 2026.08.10 | ₩1,559,840 | ₩1,562,282 | ₩1,521,900 | ₩1,526,085 | -2.16% | 51.1만 |
|---|
| 2026.08.07 | ₩1,562,952 | ₩1,581,976 | ₩1,555,091 | ₩1,560,054 | -0.19% | 35.5만 |
|---|
| 2026.08.06 | ₩1,565,206 | ₩1,575,120 | ₩1,546,008 | ₩1,559,813 | -0.34% | 47.2만 |
|---|
| 2026.08.05 | ₩1,544,170 | ₩1,568,225 | ₩1,537,838 | ₩1,558,981 | +0.96% | 37.4만 |
|---|
| 2026.08.04 | ₩1,511,959 | ₩1,544,438 | ₩1,496,463 | ₩1,543,003 | +2.05% | 59.8만 |
|---|
| 2026.08.03 | ₩1,449,092 | ₩1,505,103 | ₩1,443,551 | ₩1,497,107 | +3.31% | 46.2만 |
|---|
| 2026.07.31 | ₩1,444,168 | ₩1,460,992 | ₩1,423,185 | ₩1,447,924 | +0.26% | 38.1만 |
|---|
| 2026.07.30 | ₩1,436,762 | ₩1,452,768 | ₩1,411,782 | ₩1,433,663 | -0.22% | 35.3만 |
|---|
| 2026.07.29 | ₩1,470,128 | ₩1,470,799 | ₩1,415,525 | ₩1,415,525 | -3.71% | 62.5만 |
|---|
| 2026.07.28 | ₩1,523,134 | ₩1,529,480 | ₩1,458,630 | ₩1,464,024 | -3.88% | 67.7만 |
|---|
| 2026.07.27 | ₩1,518,693 | ₩1,527,722 | ₩1,492,747 | ₩1,513,193 | -0.36% | 47.4만 |
|---|
| 2026.07.24 | ₩1,518,412 | ₩1,542,909 | ₩1,508,430 | ₩1,531,546 | +0.86% | 49.1만 |
|---|
| 2026.07.23 | ₩1,470,383 | ₩1,579,950 | ₩1,466,546 | ₩1,529,023 | +3.99% | 120.5만 |
|---|
| 2026.07.22 | ₩1,364,706 | ₩1,391,390 | ₩1,350,096 | ₩1,388,626 | +1.75% | 69.4만 |
|---|
| 2026.07.21 | ₩1,369,723 | ₩1,373,265 | ₩1,334,694 | ₩1,359,755 | -0.73% | 66.7만 |
|---|
| 2026.07.20 | ₩1,418,960 | ₩1,418,960 | ₩1,355,851 | ₩1,358,642 | -4.25% | 52.3만 |
|---|
| 2026.07.17 | ₩1,422,957 | ₩1,444,409 | ₩1,397,548 | ₩1,402,243 | -1.46% | 49만 |
|---|
| 2026.07.16 | ₩1,402,055 | ₩1,444,222 | ₩1,398,621 | ₩1,437,943 | +2.56% | 34.5만 |
|---|
| 2026.07.15 | ₩1,430,886 | ₩1,435,354 | ₩1,388,546 | ₩1,405,020 | -1.81% | 47.7만 |
|---|
| 2026.07.14 | ₩1,481,732 | ₩1,483,799 | ₩1,423,991 | ₩1,429,907 | -3.50% | 43.4만 |
|---|
| 2026.07.13 | ₩1,471,791 | ₩1,482,256 | ₩1,450,031 | ₩1,456,081 | -1.07% | 27.7만 |
|---|
| 2026.07.10 | ₩1,459,677 | ₩1,490,037 | ₩1,459,677 | ₩1,469,779 | +0.69% | 27.9만 |
|---|
| 2026.07.09 | ₩1,445,335 | ₩1,471,885 | ₩1,445,335 | ₩1,460,549 | +1.05% | 35만 |
|---|
| 2026.07.08 | ₩1,403,625 | ₩1,442,236 | ₩1,397,172 | ₩1,437,500 | +2.41% | 41.8만 |
|---|
| 2026.07.07 | ₩1,465,083 | ₩1,469,041 | ₩1,398,889 | ₩1,416,746 | -3.30% | 50.7만 |
|---|
| 2026.07.06 | ₩1,471,013 | ₩1,482,470 | ₩1,458,349 | ₩1,475,320 | +0.29% | 29.3만 |
|---|
| 2026.07.02 | ₩1,510,067 | ₩1,510,067 | ₩1,455,518 | ₩1,473,857 | -2.40% | 34.2만 |
|---|
| 2026.07.01 | ₩1,513,716 | ₩1,532,096 | ₩1,490,641 | ₩1,491,526 | -1.47% | 31.2만 |
|---|
| 2026.06.30 | ₩1,513,890 | ₩1,530,338 | ₩1,502,594 | ₩1,519,874 | +0.40% | 31.8만 |
|---|
| 2026.06.29 | ₩1,504,231 | ₩1,514,991 | ₩1,491,432 | ₩1,506,163 | +0.13% | 35만 |
|---|
| 2026.06.26 | ₩1,525,576 | ₩1,533,089 | ₩1,495,484 | ₩1,504,808 | -1.36% | 96만 |
|---|
| 2026.06.25 | ₩1,469,269 | ₩1,534,363 | ₩1,463,178 | ₩1,528,755 | +4.05% | 76만 |
|---|
| 2026.06.24 | ₩1,440,546 | ₩1,456,175 | ₩1,429,893 | ₩1,453,908 | +0.93% | 50.4만 |
|---|
| 2026.06.23 | ₩1,424,997 | ₩1,442,652 | ₩1,416,316 | ₩1,426,298 | +0.09% | 44.7만 |
|---|
| 2026.06.22 | ₩1,444,892 | ₩1,471,295 | ₩1,442,075 | ₩1,465,929 | +1.46% | 44.4만 |
|---|
| 2026.06.18 | ₩1,426,902 | ₩1,464,882 | ₩1,426,902 | ₩1,444,638 | +1.24% | 84.7만 |
|---|
| 2026.06.17 | ₩1,435,676 | ₩1,448,931 | ₩1,406,939 | ₩1,407,288 | -1.98% | 43.3만 |
|---|
| 2026.06.16 | ₩1,446,972 | ₩1,458,603 | ₩1,428,887 | ₩1,435,246 | -0.81% | 43.5만 |
|---|
| 2026.06.15 | ₩1,457,061 | ₩1,467,123 | ₩1,443,444 | ₩1,454,297 | -0.19% | 67.1만 |
|---|
| 2026.06.12 | ₩1,454,847 | ₩1,458,738 | ₩1,426,311 | ₩1,441,190 | -0.94% | 45.1만 |
|---|
| 2026.06.11 | ₩1,428,807 | ₩1,443,605 | ₩1,403,196 | ₩1,433,475 | +0.33% | 72.1만 |
|---|
| 2026.06.10 | ₩1,467,391 | ₩1,472,247 | ₩1,414,063 | ₩1,417,189 | -3.42% | 57.5만 |
|---|
| 2026.06.09 | ₩1,459,583 | ₩1,484,979 | ₩1,435,501 | ₩1,467,928 | +0.57% | 45.5만 |
|---|
| 2026.06.08 | ₩1,429,464 | ₩1,467,659 | ₩1,425,091 | ₩1,454,351 | +1.74% | 45.4만 |
|---|
| 2026.06.05 | ₩1,448,917 | ₩1,452,768 | ₩1,413,835 | ₩1,432,510 | -1.13% | 56.1만 |
|---|
| 2026.06.04 | ₩1,424,809 | ₩1,463,983 | ₩1,408,804 | ₩1,455,115 | +2.13% | 58.1만 |
|---|
| 2026.06.03 | ₩1,347,506 | ₩1,432,657 | ₩1,336,049 | ₩1,417,497 | +5.19% | 86만 |
|---|
| 2026.06.02 | ₩1,339,698 | ₩1,361,714 | ₩1,332,843 | ₩1,334,641 | -0.38% | 32.2만 |
|---|
| 2026.06.01 | ₩1,324,257 | ₩1,343,817 | ₩1,306,990 | ₩1,338,665 | +1.09% | 50.2만 |
|---|
| 2026.05.29 | ₩1,318,099 | ₩1,348,150 | ₩1,311,605 | ₩1,335,781 | +1.34% | 57.4만 |
|---|
| 2026.05.28 | ₩1,313,256 | ₩1,334,144 | ₩1,297,479 | ₩1,326,054 | +0.97% | 36.1만 |
|---|
| 2026.05.27 | ₩1,300,980 | ₩1,328,134 | ₩1,294,634 | ₩1,325,813 | +1.91% | 47.9만 |
|---|
| 2026.05.26 | ₩1,264,905 | ₩1,298,565 | ₩1,255,997 | ₩1,291,844 | +2.13% | 35.4만 |
|---|
| 2026.05.22 | ₩1,255,675 | ₩1,271,572 | ₩1,248,604 | ₩1,259,243 | +0.28% | 33.9만 |
|---|
| 2026.05.21 | ₩1,244,070 | ₩1,266,099 | ₩1,230,131 | ₩1,250,603 | +0.53% | 30.4만 |
|---|
| 2026.05.20 | ₩1,256,493 | ₩1,268,420 | ₩1,236,141 | ₩1,256,090 | -0.03% | 61.8만 |
|---|
| 2026.05.19 | ₩1,263,872 | ₩1,263,872 | ₩1,222,390 | ₩1,244,486 | -1.53% | 54.1만 |
|---|
| 2026.05.18 | ₩1,281,795 | ₩1,298,109 | ₩1,260,853 | ₩1,267,226 | -1.14% | 57.3만 |
|---|
| 2026.05.15 | ₩1,298,257 | ₩1,300,014 | ₩1,274,175 | ₩1,289,469 | -0.68% | 52.5만 |
|---|
| 2026.05.14 | ₩1,265,482 | ₩1,309,647 | ₩1,265,482 | ₩1,305,313 | +3.15% | 38.5만 |
|---|
| 2026.05.13 | ₩1,273,746 | ₩1,279,823 | ₩1,248,712 | ₩1,254,735 | -1.49% | 65만 |
|---|
| 2026.05.12 | ₩1,270,486 | ₩1,297,800 | ₩1,249,691 | ₩1,282,238 | +0.93% | 73.2만 |
|---|
| 2026.05.11 | ₩1,258,948 | ₩1,266,702 | ₩1,249,624 | ₩1,258,613 | -0.03% | 49.3만 |
|---|
| 2026.05.08 | ₩1,269,533 | ₩1,272,498 | ₩1,249,705 | ₩1,257,070 | -0.98% | 37.7만 |
|---|
| 2026.05.07 | ₩1,296,499 | ₩1,306,333 | ₩1,253,461 | ₩1,266,622 | -2.30% | 47.9만 |
|---|
| 2026.05.06 | ₩1,267,803 | ₩1,295,641 | ₩1,262,208 | ₩1,293,964 | +2.06% | 68.4만 |
|---|
| 2026.05.05 | ₩1,248,095 | ₩1,268,514 | ₩1,246,525 | ₩1,252,978 | +0.39% | 56.4만 |
|---|
| 2026.05.04 | ₩1,277,086 | ₩1,277,395 | ₩1,235,631 | ₩1,241,253 | -2.81% | 45.4만 |
|---|
| 2026.05.01 | ₩1,307,031 | ₩1,307,031 | ₩1,266,287 | ₩1,273,477 | -2.57% | 50.6만 |
|---|
| 2026.04.30 | ₩1,289,523 | ₩1,295,077 | ₩1,268,688 | ₩1,287,712 | -0.14% | 81.7만 |
|---|
| 2026.04.29 | ₩1,299,236 | ₩1,311,619 | ₩1,264,891 | ₩1,277,368 | -1.68% | 43.9만 |
|---|
| 2026.04.28 | ₩1,291,347 | ₩1,306,709 | ₩1,282,077 | ₩1,291,575 | +0.02% | 54.1만 |
|---|
| 2026.04.27 | ₩1,307,245 | ₩1,314,758 | ₩1,280,011 | ₩1,287,725 | -1.49% | 52.9만 |
|---|
| 2026.04.24 | ₩1,338,893 | ₩1,343,093 | ₩1,293,333 | ₩1,307,259 | -2.36% | 104.4만 |
|---|
| 2026.04.23 | ₩1,265,133 | ₩1,333,487 | ₩1,254,387 | ₩1,323,854 | +4.64% | 163.5만 |
|---|
| 2026.04.22 | ₩1,095,126 | ₩1,100,761 | ₩1,074,962 | ₩1,077,015 | -1.65% | 58.5만 |
|---|
| 2026.04.21 | ₩1,094,617 | ₩1,120,201 | ₩1,081,335 | ₩1,081,617 | -1.19% | 42.9만 |
|---|
| 2026.04.20 | ₩1,068,563 | ₩1,099,473 | ₩1,068,563 | ₩1,089,733 | +1.98% | 40.7만 |
|---|
| 2026.04.17 | ₩1,061,037 | ₩1,084,756 | ₩1,039,477 | ₩1,068,107 | +0.67% | 60.2만 |
|---|
| 2026.04.16 | ₩1,034,567 | ₩1,064,954 | ₩1,030,355 | ₩1,043,073 | +0.82% | 48.6만 |
|---|
| 2026.04.15 | ₩1,034,460 | ₩1,043,623 | ₩1,015,168 | ₩1,026,705 | -0.75% | 52.6만 |
|---|
| 2026.04.14 | ₩1,043,583 | ₩1,049,955 | ₩1,029,898 | ₩1,034,379 | -0.88% | 45만 |
|---|
| 2026.04.13 | ₩1,029,362 | ₩1,045,810 | ₩1,020,252 | ₩1,045,810 | +1.60% | 42.3만 |
|---|
| 2026.04.10 | ₩1,030,770 | ₩1,041,490 | ₩1,020,266 | ₩1,035,614 | +0.47% | 35.8만 |
|---|
| 2026.04.09 | ₩1,017,945 | ₩1,030,341 | ₩1,005,549 | ₩1,029,482 | +1.13% | 46만 |
|---|
| 2026.04.08 | ₩1,030,194 | ₩1,037,639 | ₩1,002,463 | ₩1,020,534 | -0.94% | 67.8만 |
|---|
| 2026.04.07 | ₩980,340 | ₩989,168 | ₩971,217 | ₩983,037 | +0.28% | 33.6만 |
|---|
| 2026.04.06 | ₩980,514 | ₩989,275 | ₩976,221 | ₩988,081 | +0.77% | 27만 |
|---|
| 2026.04.02 | ₩965,153 | ₩993,313 | ₩951,791 | ₩982,165 | +1.76% | 49.3만 |
|---|
| 2026.04.01 | ₩984,821 | ₩991,596 | ₩971,727 | ₩981,427 | -0.34% | 58.4만 |
|---|
| 2026.03.31 | ₩970,895 | ₩992,495 | ₩954,514 | ₩977,429 | +0.67% | 77.9만 |
|---|
| 2026.03.30 | ₩989,517 | ₩996,292 | ₩955,802 | ₩957,707 | -3.21% | 51.4만 |
|---|
| 2026.03.27 | ₩974,759 | ₩1,003,013 | ₩972,666 | ₩985,130 | +1.06% | 59만 |
|---|
| 2026.03.26 | ₩992,186 | ₩1,009,332 | ₩987,464 | ₩995,755 | +0.36% | 42.3만 |
|---|
| 2026.03.25 | ₩1,017,462 | ₩1,021,755 | ₩989,168 | ₩1,002,959 | -1.43% | 48.2만 |
|---|
| 2026.03.24 | ₩972,022 | ₩1,009,278 | ₩965,945 | ₩1,001,953 | +3.08% | 49.5만 |
|---|
| 2026.03.23 | ₩989,128 | ₩1,002,503 | ₩975,819 | ₩982,111 | -0.71% | 57.1만 |
|---|
| 2026.03.20 | ₩952,354 | ₩964,402 | ₩941,823 | ₩953,159 | +0.08% | 70.6만 |
|---|
| 2026.03.19 | ₩957,654 | ₩978,019 | ₩941,246 | ₩965,878 | +0.86% | 62.4만 |
|---|
| 2026.03.18 | ₩991,408 | ₩1,006,273 | ₩972,210 | ₩973,055 | -1.85% | 43.1만 |
|---|
| 2026.03.17 | ₩1,001,819 | ₩1,012,900 | ₩982,768 | ₩999,511 | -0.23% | 50.7만 |
|---|
| 2026.03.16 | ₩1,002,168 | ₩1,011,680 | ₩989,087 | ₩996,976 | -0.52% | 49.9만 |
|---|
| 2026.03.13 | ₩990,093 | ₩999,632 | ₩975,873 | ₩989,047 | -0.11% | 81만 |
|---|
| 2026.03.12 | ₩1,028,342 | ₩1,035,479 | ₩984,190 | ₩984,486 | -4.26% | 86.1만 |
|---|
| 2026.03.11 | ₩1,041,248 | ₩1,053,859 | ₩1,036,794 | ₩1,047,205 | +0.57% | 39.9만 |
|---|
| 2026.03.10 | ₩1,093,946 | ₩1,100,198 | ₩1,031,079 | ₩1,040,792 | -4.86% | 102.7만 |
|---|
| 2026.03.09 | ₩1,071,434 | ₩1,108,838 | ₩1,052,155 | ₩1,101,016 | +2.76% | 100.7만 |
|---|
| 2026.03.06 | ₩1,100,104 | ₩1,100,318 | ₩1,076,921 | ₩1,086,151 | -1.27% | 72.1만 |
|---|
| 2026.03.05 | ₩1,123,622 | ₩1,150,749 | ₩1,120,898 | ₩1,130,866 | +0.64% | 53.4만 |
|---|
| 2026.03.04 | ₩1,126,278 | ₩1,143,397 | ₩1,112,903 | ₩1,142,874 | +1.47% | 51.5만 |
|---|
| 2026.03.03 | ₩1,070,253 | ₩1,130,773 | ₩1,062,553 | ₩1,118,175 | +4.48% | 75.2만 |
|---|
| 2026.03.02 | ₩1,103,860 | ₩1,116,163 | ₩1,068,643 | ₩1,100,882 | -0.27% | 77.2만 |
|---|
| 2026.02.27 | ₩1,125,889 | ₩1,134,838 | ₩1,098,440 | ₩1,126,936 | +0.09% | 90.9만 |
|---|
| 2026.02.26 | ₩1,158,557 | ₩1,158,557 | ₩1,125,889 | ₩1,151,205 | -0.63% | 43.7만 |
|---|
| 2026.02.25 | ₩1,208,437 | ₩1,213,468 | ₩1,143,384 | ₩1,146,335 | -5.14% | 72.5만 |
|---|
| 2026.02.24 | ₩1,187,307 | ₩1,220,565 | ₩1,182,612 | ₩1,203,245 | +1.34% | 45.1만 |
|---|
| 2026.02.23 | ₩1,208,169 | ₩1,213,643 | ₩1,176,789 | ₩1,184,222 | -1.98% | 54.4만 |
|---|
| 2026.02.20 | ₩1,184,557 | ₩1,220,740 | ₩1,181,055 | ₩1,219,653 | +2.96% | 49.1만 |
|---|
| 2026.02.19 | ₩1,171,208 | ₩1,193,626 | ₩1,160,475 | ₩1,192,647 | +1.83% | 44.9만 |
|---|
| 2026.02.18 | ₩1,158,141 | ₩1,182,638 | ₩1,146,576 | ₩1,180,841 | +1.96% | 41.4만 |
|---|
| 2026.02.17 | ₩1,157,148 | ₩1,176,655 | ₩1,138,165 | ₩1,158,168 | +0.09% | 59.8만 |
|---|
| 2026.02.13 | ₩1,163,507 | ₩1,185,925 | ₩1,152,010 | ₩1,166,606 | +0.27% | 58.7만 |
|---|
| 2026.02.12 | ₩1,178,479 | ₩1,211,496 | ₩1,165,050 | ₩1,166,459 | -1.02% | 63만 |
|---|
| 2026.02.11 | ₩1,183,792 | ₩1,205,070 | ₩1,164,970 | ₩1,172,322 | -0.97% | 75.1만 |
|---|
| 2026.02.10 | ₩1,186,972 | ₩1,193,304 | ₩1,170,390 | ₩1,176,011 | -0.92% | 43만 |
|---|
| 2026.02.09 | ₩1,202,668 | ₩1,218,419 | ₩1,172,778 | ₩1,175,930 | -2.22% | 66.3만 |
|---|
| 2026.02.06 | ₩1,153,902 | ₩1,212,220 | ₩1,150,105 | ₩1,206,827 | +4.59% | 96.3만 |
|---|
| 2026.02.05 | ₩1,115,733 | ₩1,147,059 | ₩1,108,475 | ₩1,137,360 | +1.94% | 97.2만 |
|---|
| 2026.02.04 | ₩1,063,545 | ₩1,140,955 | ₩1,058,595 | ₩1,137,843 | +6.99% | 153.8만 |
|---|
| 2026.02.03 | ₩1,054,168 | ₩1,071,756 | ₩1,040,631 | ₩1,063,545 | +0.89% | 95.4만 |
|---|
| 2026.02.02 | ₩1,052,222 | ₩1,068,939 | ₩1,040,564 | ₩1,045,072 | -0.68% | 112.4만 |
|---|
| 2026.01.30 | ₩1,046,601 | ₩1,077,699 | ₩1,039,732 | ₩1,049,204 | +0.25% | 103.8만 |
|---|
| 2026.01.29 | ₩1,133,724 | ₩1,133,724 | ₩1,015,986 | ₩1,055,885 | -6.87% | 281만 |
|---|
| 2026.01.28 | ₩1,223,235 | ₩1,228,212 | ₩1,207,458 | ₩1,211,711 | -0.94% | 61.3만 |
|---|
| 2026.01.27 | ₩1,214,139 | ₩1,225,529 | ₩1,205,700 | ₩1,217,426 | +0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩1,236,946 | ₩1,238,234 | ₩1,220,498 | ₩1,222,403 | -1.18% | 44.6만 |
|---|
| 2026.01.23 | ₩1,270,056 | ₩1,277,999 | ₩1,227,126 | ₩1,232,961 | -2.92% | 57.4만 |
|---|
| 2026.01.22 | ₩1,274,229 | ₩1,289,523 | ₩1,273,598 | ₩1,282,573 | +0.65% | 58.6만 |
|---|
| 2026.01.21 | ₩1,234,263 | ₩1,273,518 | ₩1,226,441 | ₩1,261,215 | +2.18% | 57.3만 |
|---|
| 2026.01.20 | ₩1,213,924 | ₩1,230,828 | ₩1,203,084 | ₩1,221,585 | +0.63% | 57.4만 |
|---|
| 2026.01.16 | ₩1,241,668 | ₩1,251,717 | ₩1,235,121 | ₩1,235,926 | -0.46% | 40.7만 |
|---|
| 2026.01.15 | ₩1,242,057 | ₩1,252,133 | ₩1,234,263 | ₩1,243,077 | +0.08% | 34.3만 |
|---|
| 2026.01.14 | ₩1,257,070 | ₩1,263,603 | ₩1,226,267 | ₩1,230,694 | -2.10% | 56.5만 |
|---|
| 2026.01.13 | ₩1,273,169 | ₩1,281,218 | ₩1,243,654 | ₩1,261,323 | -0.93% | 61만 |
|---|
| 2026.01.12 | ₩1,254,387 | ₩1,278,401 | ₩1,252,857 | ₩1,272,485 | +1.44% | 58만 |
|---|
| 2026.01.09 | ₩1,253,354 | ₩1,273,223 | ₩1,244,996 | ₩1,259,471 | +0.49% | 75.3만 |
|---|
| 2026.01.08 | ₩1,177,098 | ₩1,241,843 | ₩1,177,098 | ₩1,231,392 | +4.61% | 82.2만 |
|---|
| 2026.01.07 | ₩1,202,360 | ₩1,202,360 | ₩1,170,027 | ₩1,181,780 | -1.71% | 54.4만 |
|---|
| 2026.01.06 | ₩1,191,855 | ₩1,202,078 | ₩1,170,510 | ₩1,196,832 | +0.42% | 77.7만 |
|---|
| 2026.01.05 | ₩1,153,767 | ₩1,215,507 | ₩1,151,755 | ₩1,190,004 | +3.14% | 114.5만 |
|---|
| 2026.01.02 | ₩1,087,479 | ₩1,136,528 | ₩1,087,479 | ₩1,133,724 | +4.25% | 53.7만 |
|---|
| 2025.12.31 | ₩1,099,970 | ₩1,099,970 | ₩1,085,038 | ₩1,085,776 | -1.29% | 31.6만 |
|---|
| 2025.12.30 | ₩1,096,844 | ₩1,105,980 | ₩1,091,424 | ₩1,096,414 | -0.04% | 22.7만 |
|---|
| 2025.12.29 | ₩1,107,536 | ₩1,113,399 | ₩1,094,630 | ₩1,099,446 | -0.73% | 30.1만 |
|---|
| 2025.12.26 | ₩1,104,316 | ₩1,110,850 | ₩1,099,956 | ₩1,110,756 | +0.58% | 19.6만 |
|---|
| 2025.12.24 | ₩1,096,629 | ₩1,110,837 | ₩1,096,629 | ₩1,106,503 | +0.90% | 19만 |
|---|
| 2025.12.23 | ₩1,095,663 | ₩1,101,848 | ₩1,086,835 | ₩1,097,219 | +0.14% | 31.4만 |
|---|
| 2025.12.22 | ₩1,093,476 | ₩1,102,224 | ₩1,083,052 | ₩1,095,717 | +0.20% | 48.7만 |
|---|
| 2025.12.19 | ₩1,067,597 | ₩1,090,324 | ₩1,063,626 | ₩1,089,935 | +2.09% | 122.3만 |
|---|
| 2025.12.18 | ₩1,082,006 | ₩1,111,185 | ₩1,067,798 | ₩1,073,983 | -0.74% | 77.4만 |
|---|
| 2025.12.17 | ₩1,103,297 | ₩1,106,798 | ₩1,052,169 | ₩1,063,264 | -3.63% | 83.9만 |
|---|
| 2025.12.16 | ₩1,085,937 | ₩1,113,064 | ₩1,075,445 | ₩1,098,333 | +1.14% | 65.6만 |
|---|
| 2025.12.15 | ₩1,100,372 | ₩1,100,372 | ₩1,073,661 | ₩1,087,278 | -1.19% | 55.9만 |
|---|
| 2025.12.12 | ₩1,124,427 | ₩1,143,236 | ₩1,094,805 | ₩1,097,837 | -2.36% | 70.8만 |
|---|
| 2025.12.11 | ₩1,094,228 | ₩1,123,139 | ₩1,087,600 | ₩1,118,685 | +2.24% | 75.6만 |
|---|
| 2025.12.10 | ₩1,058,515 | ₩1,095,301 | ₩1,055,362 | ₩1,091,504 | +3.12% | 83.9만 |
|---|
| 2025.12.09 | ₩1,051,833 | ₩1,087,439 | ₩1,051,833 | ₩1,059,722 | +0.75% | 92.9만 |
|---|
| 2025.12.08 | ₩1,066,188 | ₩1,081,093 | ₩1,049,781 | ₩1,053,202 | -1.22% | 107.6만 |
|---|
| 2025.12.05 | ₩1,086,688 | ₩1,091,933 | ₩1,065,920 | ₩1,069,126 | -1.62% | 69.8만 |
|---|
| 2025.12.04 | ₩1,097,327 | ₩1,105,752 | ₩1,076,774 | ₩1,083,656 | -1.25% | 86.2만 |
|---|
| 2025.12.03 | ₩1,074,077 | ₩1,094,898 | ₩1,069,247 | ₩1,091,598 | +1.63% | 79.2만 |
|---|
| 2025.12.02 | ₩1,087,573 | ₩1,089,720 | ₩1,071,769 | ₩1,074,386 | -1.21% | 51.2만 |
|---|
| 2025.12.01 | ₩1,085,762 | ₩1,094,295 | ₩1,076,358 | ₩1,080,302 | -0.50% | 60.8만 |
|---|
| 2025.11.28 | ₩1,100,171 | ₩1,104,142 | ₩1,092,309 | ₩1,093,637 | -0.59% | 26.2만 |
|---|
| 2025.11.26 | ₩1,092,618 | ₩1,098,990 | ₩1,082,113 | ₩1,093,356 | +0.07% | 78.7만 |
|---|
| 2025.11.25 | ₩1,091,866 | ₩1,102,304 | ₩1,081,026 | ₩1,086,688 | -0.47% | 110만 |
|---|
| 2025.11.24 | ₩1,074,748 | ₩1,097,219 | ₩1,070,723 | ₩1,088,029 | +1.24% | 95.2만 |
|---|
| 2025.11.21 | ₩1,041,718 | ₩1,094,657 | ₩1,036,472 | ₩1,073,272 | +3.03% | 132.1만 |
|---|
| 2025.11.20 | ₩1,082,126 | ₩1,091,947 | ₩1,032,863 | ₩1,033,024 | -4.54% | 89.3만 |
|---|
| 2025.11.19 | ₩1,073,379 | ₩1,085,977 | ₩1,061,801 | ₩1,062,902 | -0.98% | 62만 |
|---|
| 2025.11.18 | ₩1,081,375 | ₩1,090,860 | ₩1,071,796 | ₩1,073,943 | -0.69% | 78.1만 |
|---|
| 2025.11.17 | ₩1,118,926 | ₩1,122,240 | ₩1,071,488 | ₩1,082,140 | -3.29% | 79.4만 |
|---|
| 2025.11.14 | ₩1,130,290 | ₩1,133,644 | ₩1,112,192 | ₩1,118,926 | -1.01% | 39.7만 |
|---|
| 2025.11.13 | ₩1,152,386 | ₩1,161,817 | ₩1,129,431 | ₩1,131,309 | -1.83% | 48.3만 |
|---|
| 2025.11.12 | ₩1,144,671 | ₩1,162,971 | ₩1,144,403 | ₩1,154,720 | +0.88% | 44.1만 |
|---|
| 2025.11.11 | ₩1,143,732 | ₩1,158,664 | ₩1,137,038 | ₩1,147,073 | +0.29% | 31만 |
|---|
| 2025.11.10 | ₩1,148,106 | ₩1,157,765 | ₩1,132,074 | ₩1,146,429 | -0.15% | 43만 |
|---|
| 2025.11.07 | ₩1,122,079 | ₩1,142,565 | ₩1,118,148 | ₩1,138,004 | +1.42% | 37.7만 |
|---|
| 2025.11.06 | ₩1,133,308 | ₩1,142,431 | ₩1,118,564 | ₩1,133,697 | +0.03% | 75.8만 |
|---|
| 2025.11.05 | ₩1,140,848 | ₩1,148,106 | ₩1,127,794 | ₩1,132,986 | -0.69% | 49.5만 |
|---|
| 2025.11.04 | ₩1,140,352 | ₩1,153,070 | ₩1,134,542 | ₩1,144,054 | +0.32% | 46.8만 |
|---|
| 2025.11.03 | ₩1,161,817 | ₩1,164,809 | ₩1,147,059 | ₩1,150,293 | -0.99% | 56.7만 |
|---|
| 2025.10.31 | ₩1,150,843 | ₩1,185,268 | ₩1,140,352 | ₩1,168,766 | +1.56% | 69.8만 |
|---|
| 2025.10.30 | ₩1,164,138 | ₩1,184,664 | ₩1,151,742 | ₩1,152,305 | -1.02% | 50.4만 |
|---|
| 2025.10.29 | ₩1,183,604 | ₩1,202,695 | ₩1,163,212 | ₩1,168,230 | -1.30% | 65.6만 |
|---|
| 2025.10.28 | ₩1,209,309 | ₩1,210,275 | ₩1,173,864 | ₩1,174,790 | -2.85% | 87.3만 |
|---|
| 2025.10.27 | ₩1,232,371 | ₩1,234,840 | ₩1,188,488 | ₩1,207,887 | -1.99% | 79.7만 |
|---|
| 2025.10.24 | ₩1,240,649 | ₩1,251,703 | ₩1,224,255 | ₩1,225,314 | -1.24% | 77.1만 |
|---|
| 2025.10.23 | ₩1,274,524 | ₩1,329,623 | ₩1,217,640 | ₩1,226,616 | -3.76% | 126.4만 |
|---|
| 2025.10.22 | ₩1,345,615 | ₩1,352,631 | ₩1,323,787 | ₩1,330,186 | -1.15% | 56.4만 |
|---|
| 2025.10.21 | ₩1,335,177 | ₩1,362,626 | ₩1,330,173 | ₩1,344,662 | +0.71% | 32.9만 |
|---|
| 2025.10.20 | ₩1,323,103 | ₩1,347,332 | ₩1,316,368 | ₩1,341,979 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩1,340,074 | ₩1,351,491 | ₩1,308,050 | ₩1,315,255 | -1.85% | 51.2만 |
|---|
| 2025.10.16 | ₩1,368,422 | ₩1,370,394 | ₩1,344,327 | ₩1,349,170 | -1.41% | 57.3만 |
|---|
| 2025.10.15 | ₩1,348,003 | ₩1,370,246 | ₩1,340,423 | ₩1,368,422 | +1.51% | 44.8만 |
|---|
| 2025.10.14 | ₩1,289,094 | ₩1,352,282 | ₩1,281,782 | ₩1,342,261 | +4.12% | 30.6만 |
|---|
| 2025.10.13 | ₩1,288,061 | ₩1,313,913 | ₩1,288,061 | ₩1,307,433 | +1.50% | 28.6만 |
|---|
| 2025.10.10 | ₩1,322,861 | ₩1,326,833 | ₩1,274,390 | ₩1,274,551 | -3.65% | 46.2만 |
|---|