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 | ₩1,412,044 | ₩1,425,482 | ₩1,391,204 | ₩1,413,877 | +0.13% | 38.8만 |
| 2026.10.08 | ₩1,379,480 | ₩1,410,893 | ₩1,379,480 | ₩1,405,552 | +1.89% | 46.1만 |
| 2026.10.07 | ₩1,432,910 | ₩1,433,405 | ₩1,368,223 | ₩1,388,541 | -3.10% | 49.3만 |
| 2026.10.06 | ₩1,439,522 | ₩1,474,160 | ₩1,438,812 | ₩1,446,334 | +0.47% | 36.7만 |
| 2026.10.05 | ₩1,448,275 | ₩1,459,705 | ₩1,429,068 | ₩1,437,849 | -0.72% | 42.2만 |
| 2026.10.02 | ₩1,403,598 | ₩1,447,499 | ₩1,403,598 | ₩1,446,896 | +3.08% | 61.7만 |
| 2026.10.01 | ₩1,343,623 | ₩1,387,483 | ₩1,326,009 | ₩1,384,084 | +3.01% | 53만 |
| 2026.09.30 | ₩1,359,845 | ₩1,379,975 | ₩1,338,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,339,474 |
| -1.50% |
| 67.9만 |
| 2026.09.29 | ₩1,397,910 | ₩1,398,137 | ₩1,302,681 | ₩1,357,891 | -2.86% | 112.6만 |
|---|
| 2026.09.28 | ₩1,390,896 | ₩1,409,996 | ₩1,381,461 | ₩1,397,214 | +0.45% | 45.2만 |
|---|
| 2026.09.25 | ₩1,362,134 | ₩1,405,619 | ₩1,362,080 | ₩1,401,417 | +2.88% | 37.7만 |
|---|
| 2026.09.24 | ₩1,372,533 | ₩1,376,629 | ₩1,346,728 | ₩1,367,434 | -0.37% | 44.5만 |
|---|
| 2026.09.23 | ₩1,394,510 | ₩1,414,707 | ₩1,381,246 | ₩1,381,246 | -0.95% | 40.6만 |
|---|
| 2026.09.22 | ₩1,388,782 | ₩1,412,432 | ₩1,382,411 | ₩1,396,036 | +0.52% | 45.2만 |
|---|
| 2026.09.21 | ₩1,367,688 | ₩1,382,598 | ₩1,351,814 | ₩1,378,476 | +0.79% | 37.1만 |
|---|
| 2026.09.18 | ₩1,335,111 | ₩1,359,791 | ₩1,326,572 | ₩1,357,048 | +1.64% | 59.9만 |
|---|
| 2026.09.17 | ₩1,373,591 | ₩1,373,965 | ₩1,336,436 | ₩1,341,816 | -2.31% | 57.2만 |
|---|
| 2026.09.16 | ₩1,330,975 | ₩1,372,600 | ₩1,321,700 | ₩1,346,795 | +1.19% | 49만 |
|---|
| 2026.09.15 | ₩1,330,011 | ₩1,332,621 | ₩1,313,388 | ₩1,323,881 | -0.46% | 31.8만 |
|---|
| 2026.09.14 | ₩1,310,965 | ₩1,339,086 | ₩1,296,283 | ₩1,330,132 | +1.46% | 33.5만 |
|---|
| 2026.09.11 | ₩1,338,443 | ₩1,342,767 | ₩1,317,229 | ₩1,323,868 | -1.09% | 34.8만 |
|---|
| 2026.09.10 | ₩1,341,642 | ₩1,356,833 | ₩1,310,457 | ₩1,323,814 | -1.33% | 45만 |
|---|
| 2026.09.09 | ₩1,364,396 | ₩1,410,357 | ₩1,348,495 | ₩1,376,937 | +0.92% | 50.2만 |
|---|
| 2026.09.08 | ₩1,354,759 | ₩1,371,436 | ₩1,346,273 | ₩1,358,734 | +0.29% | 56만 |
|---|
| 2026.09.04 | ₩1,323,092 | ₩1,354,906 | ₩1,323,092 | ₩1,351,627 | +2.16% | 31.6만 |
|---|
| 2026.09.03 | ₩1,317,791 | ₩1,331,845 | ₩1,295,038 | ₩1,330,225 | +0.94% | 32.3만 |
|---|
| 2026.09.02 | ₩1,325,728 | ₩1,327,803 | ₩1,307,191 | ₩1,311,420 | -1.08% | 38.1만 |
|---|
| 2026.09.01 | ₩1,376,026 | ₩1,383,254 | ₩1,323,547 | ₩1,325,246 | -3.69% | 46.2만 |
|---|
| 2026.08.31 | ₩1,386,667 | ₩1,393,961 | ₩1,362,040 | ₩1,389,290 | +0.19% | 44.4만 |
|---|
| 2026.08.28 | ₩1,398,218 | ₩1,402,661 | ₩1,357,596 | ₩1,378,918 | -1.38% | 54.7만 |
|---|
| 2026.08.27 | ₩1,409,808 | ₩1,417,023 | ₩1,386,667 | ₩1,388,635 | -1.50% | 40.7만 |
|---|
| 2026.08.26 | ₩1,422,122 | ₩1,437,393 | ₩1,406,235 | ₩1,415,604 | -0.46% | 29.7만 |
|---|
| 2026.08.25 | ₩1,474,722 | ₩1,474,722 | ₩1,404,321 | ₩1,409,554 | -4.42% | 44.1만 |
|---|
| 2026.08.24 | ₩1,472,273 | ₩1,482,271 | ₩1,448,502 | ₩1,450,269 | -1.49% | 40.2만 |
|---|
| 2026.08.21 | ₩1,471,430 | ₩1,482,177 | ₩1,451,902 | ₩1,470,279 | -0.08% | 47.2만 |
|---|
| 2026.08.20 | ₩1,482,218 | ₩1,498,118 | ₩1,458,233 | ₩1,465,929 | -1.10% | 54.3만 |
|---|
| 2026.08.19 | ₩1,495,642 | ₩1,512,413 | ₩1,479,112 | ₩1,495,080 | -0.04% | 38.9만 |
|---|
| 2026.08.18 | ₩1,544,281 | ₩1,548,269 | ₩1,494,170 | ₩1,494,196 | -3.24% | 39.5만 |
|---|
| 2026.08.17 | ₩1,546,556 | ₩1,574,583 | ₩1,539,195 | ₩1,559,030 | +0.81% | 36.8만 |
|---|
| 2026.08.14 | ₩1,503,539 | ₩1,554,292 | ₩1,498,761 | ₩1,544,321 | +2.71% | 49.1만 |
|---|
| 2026.08.13 | ₩1,514,286 | ₩1,530,669 | ₩1,487,491 | ₩1,499,818 | -0.96% | 43.7만 |
|---|
| 2026.08.12 | ₩1,537,628 | ₩1,542,581 | ₩1,506,457 | ₩1,511,489 | -1.70% | 36.8만 |
|---|
| 2026.08.11 | ₩1,524,472 | ₩1,559,378 | ₩1,518,904 | ₩1,530,615 | +0.40% | 28.9만 |
|---|
| 2026.08.10 | ₩1,556,166 | ₩1,558,602 | ₩1,518,315 | ₩1,522,491 | -2.16% | 51.1만 |
|---|
| 2026.08.07 | ₩1,559,271 | ₩1,578,250 | ₩1,551,428 | ₩1,556,380 | -0.19% | 35.5만 |
|---|
| 2026.08.06 | ₩1,561,520 | ₩1,571,410 | ₩1,542,367 | ₩1,556,139 | -0.34% | 47.2만 |
|---|
| 2026.08.05 | ₩1,540,533 | ₩1,564,531 | ₩1,534,216 | ₩1,555,309 | +0.96% | 37.4만 |
|---|
| 2026.08.04 | ₩1,508,397 | ₩1,540,801 | ₩1,492,938 | ₩1,539,369 | +2.05% | 59.8만 |
|---|
| 2026.08.03 | ₩1,445,678 | ₩1,501,558 | ₩1,440,151 | ₩1,493,581 | +3.31% | 46.2만 |
|---|
| 2026.07.31 | ₩1,440,766 | ₩1,457,550 | ₩1,419,833 | ₩1,444,514 | +0.26% | 38.1만 |
|---|
| 2026.07.30 | ₩1,433,378 | ₩1,449,346 | ₩1,408,457 | ₩1,430,286 | -0.22% | 35.3만 |
|---|
| 2026.07.29 | ₩1,466,665 | ₩1,467,334 | ₩1,412,191 | ₩1,412,191 | -3.71% | 62.5만 |
|---|
| 2026.07.28 | ₩1,519,546 | ₩1,525,877 | ₩1,455,195 | ₩1,460,575 | -3.88% | 67.7만 |
|---|
| 2026.07.27 | ₩1,515,116 | ₩1,524,124 | ₩1,489,231 | ₩1,509,629 | -0.36% | 47.4만 |
|---|
| 2026.07.24 | ₩1,514,835 | ₩1,539,275 | ₩1,504,877 | ₩1,527,938 | +0.86% | 49.1만 |
|---|
| 2026.07.23 | ₩1,466,919 | ₩1,576,229 | ₩1,463,091 | ₩1,525,422 | +3.99% | 120.5만 |
|---|
| 2026.07.22 | ₩1,361,491 | ₩1,388,113 | ₩1,346,916 | ₩1,385,355 | +1.75% | 69.4만 |
|---|
| 2026.07.21 | ₩1,366,497 | ₩1,370,030 | ₩1,331,550 | ₩1,356,552 | -0.73% | 66.7만 |
|---|
| 2026.07.20 | ₩1,415,617 | ₩1,415,617 | ₩1,352,658 | ₩1,355,441 | -4.25% | 52.3만 |
|---|
| 2026.07.17 | ₩1,419,606 | ₩1,441,007 | ₩1,394,256 | ₩1,398,940 | -1.46% | 49만 |
|---|
| 2026.07.16 | ₩1,398,753 | ₩1,440,820 | ₩1,395,327 | ₩1,434,556 | +2.56% | 34.5만 |
|---|
| 2026.07.15 | ₩1,427,516 | ₩1,431,973 | ₩1,385,275 | ₩1,401,711 | -1.81% | 47.7만 |
|---|
| 2026.07.14 | ₩1,478,242 | ₩1,480,304 | ₩1,420,636 | ₩1,426,539 | -3.50% | 43.4만 |
|---|
| 2026.07.13 | ₩1,468,325 | ₩1,478,764 | ₩1,446,615 | ₩1,452,652 | -1.07% | 27.7만 |
|---|
| 2026.07.10 | ₩1,456,239 | ₩1,486,527 | ₩1,456,239 | ₩1,466,317 | +0.69% | 27.9만 |
|---|
| 2026.07.09 | ₩1,441,931 | ₩1,468,418 | ₩1,441,931 | ₩1,457,109 | +1.05% | 35만 |
|---|
| 2026.07.08 | ₩1,400,319 | ₩1,438,839 | ₩1,393,881 | ₩1,434,114 | +2.41% | 41.8만 |
|---|
| 2026.07.07 | ₩1,461,633 | ₩1,465,581 | ₩1,395,594 | ₩1,413,409 | -3.30% | 50.7만 |
|---|
| 2026.07.06 | ₩1,467,548 | ₩1,478,979 | ₩1,454,914 | ₩1,471,845 | +0.29% | 29.3만 |
|---|
| 2026.07.02 | ₩1,506,510 | ₩1,506,510 | ₩1,452,090 | ₩1,470,386 | -2.40% | 34.2만 |
|---|
| 2026.07.01 | ₩1,510,151 | ₩1,528,487 | ₩1,487,130 | ₩1,488,013 | -1.47% | 31.2만 |
|---|
| 2026.06.30 | ₩1,510,325 | ₩1,526,734 | ₩1,499,055 | ₩1,516,294 | +0.40% | 31.8만 |
|---|
| 2026.06.29 | ₩1,500,688 | ₩1,511,422 | ₩1,487,919 | ₩1,502,615 | +0.13% | 35만 |
|---|
| 2026.06.26 | ₩1,521,982 | ₩1,529,477 | ₩1,491,961 | ₩1,501,263 | -1.36% | 96만 |
|---|
| 2026.06.25 | ₩1,465,808 | ₩1,530,749 | ₩1,459,732 | ₩1,525,154 | +4.05% | 76만 |
|---|
| 2026.06.24 | ₩1,437,153 | ₩1,452,745 | ₩1,426,525 | ₩1,450,483 | +0.93% | 50.4만 |
|---|
| 2026.06.23 | ₩1,421,640 | ₩1,439,254 | ₩1,412,980 | ₩1,422,938 | +0.09% | 44.7만 |
|---|
| 2026.06.22 | ₩1,441,489 | ₩1,467,829 | ₩1,438,678 | ₩1,462,476 | +1.46% | 44.4만 |
|---|
| 2026.06.18 | ₩1,423,541 | ₩1,461,432 | ₩1,423,541 | ₩1,441,235 | +1.24% | 84.7만 |
|---|
| 2026.06.17 | ₩1,432,294 | ₩1,445,518 | ₩1,403,625 | ₩1,403,973 | -1.98% | 43.3만 |
|---|
| 2026.06.16 | ₩1,443,564 | ₩1,455,168 | ₩1,425,522 | ₩1,431,866 | -0.81% | 43.5만 |
|---|
| 2026.06.15 | ₩1,453,629 | ₩1,463,667 | ₩1,440,044 | ₩1,450,872 | -0.19% | 67.1만 |
|---|
| 2026.06.12 | ₩1,451,420 | ₩1,455,302 | ₩1,422,952 | ₩1,437,795 | -0.94% | 45.1만 |
|---|
| 2026.06.11 | ₩1,425,441 | ₩1,440,204 | ₩1,399,891 | ₩1,430,099 | +0.33% | 72.1만 |
|---|
| 2026.06.10 | ₩1,463,935 | ₩1,468,780 | ₩1,410,732 | ₩1,413,850 | -3.42% | 57.5만 |
|---|
| 2026.06.09 | ₩1,456,145 | ₩1,481,481 | ₩1,432,120 | ₩1,464,470 | +0.57% | 45.5만 |
|---|
| 2026.06.08 | ₩1,426,097 | ₩1,464,202 | ₩1,421,734 | ₩1,450,925 | +1.74% | 45.4만 |
|---|
| 2026.06.05 | ₩1,445,504 | ₩1,449,346 | ₩1,410,504 | ₩1,429,135 | -1.13% | 56.1만 |
|---|
| 2026.06.04 | ₩1,421,453 | ₩1,460,535 | ₩1,405,485 | ₩1,451,688 | +2.13% | 58.1만 |
|---|
| 2026.06.03 | ₩1,344,332 | ₩1,429,283 | ₩1,332,902 | ₩1,414,158 | +5.19% | 86만 |
|---|
| 2026.06.02 | ₩1,336,543 | ₩1,358,506 | ₩1,329,703 | ₩1,331,497 | -0.38% | 32.2만 |
|---|
| 2026.06.01 | ₩1,321,138 | ₩1,340,652 | ₩1,303,912 | ₩1,335,512 | +1.09% | 50.2만 |
|---|
| 2026.05.29 | ₩1,314,994 | ₩1,344,975 | ₩1,308,516 | ₩1,332,635 | +1.34% | 57.4만 |
|---|
| 2026.05.28 | ₩1,310,162 | ₩1,331,002 | ₩1,294,422 | ₩1,322,931 | +0.97% | 36.1만 |
|---|
| 2026.05.27 | ₩1,297,916 | ₩1,325,006 | ₩1,291,585 | ₩1,322,690 | +1.91% | 47.9만 |
|---|
| 2026.05.26 | ₩1,261,925 | ₩1,295,507 | ₩1,253,038 | ₩1,288,801 | +2.13% | 35.4만 |
|---|
| 2026.05.22 | ₩1,252,717 | ₩1,268,577 | ₩1,245,663 | ₩1,256,277 | +0.28% | 33.9만 |
|---|
| 2026.05.21 | ₩1,241,140 | ₩1,263,117 | ₩1,227,233 | ₩1,247,658 | +0.53% | 30.4만 |
|---|
| 2026.05.20 | ₩1,253,533 | ₩1,265,432 | ₩1,233,229 | ₩1,253,132 | -0.03% | 61.8만 |
|---|
| 2026.05.19 | ₩1,260,895 | ₩1,260,895 | ₩1,219,511 | ₩1,241,554 | -1.53% | 54.1만 |
|---|
| 2026.05.18 | ₩1,278,776 | ₩1,295,052 | ₩1,257,883 | ₩1,264,241 | -1.14% | 57.3만 |
|---|
| 2026.05.15 | ₩1,295,199 | ₩1,296,952 | ₩1,271,174 | ₩1,286,432 | -0.68% | 52.5만 |
|---|
| 2026.05.14 | ₩1,262,501 | ₩1,306,562 | ₩1,262,501 | ₩1,302,239 | +3.15% | 38.5만 |
|---|
| 2026.05.13 | ₩1,270,746 | ₩1,276,809 | ₩1,245,771 | ₩1,251,780 | -1.49% | 65만 |
|---|
| 2026.05.12 | ₩1,267,493 | ₩1,294,744 | ₩1,246,748 | ₩1,279,218 | +0.93% | 73.2만 |
|---|
| 2026.05.11 | ₩1,255,983 | ₩1,263,719 | ₩1,246,681 | ₩1,255,648 | -0.03% | 49.3만 |
|---|
| 2026.05.08 | ₩1,266,543 | ₩1,269,501 | ₩1,246,761 | ₩1,254,109 | -0.98% | 37.7만 |
|---|
| 2026.05.07 | ₩1,293,445 | ₩1,303,256 | ₩1,250,509 | ₩1,263,639 | -2.30% | 47.9만 |
|---|
| 2026.05.06 | ₩1,264,816 | ₩1,292,589 | ₩1,259,235 | ₩1,290,916 | +2.06% | 68.4만 |
|---|
| 2026.05.05 | ₩1,245,155 | ₩1,265,526 | ₩1,243,589 | ₩1,250,027 | +0.39% | 56.4만 |
|---|
| 2026.05.04 | ₩1,274,078 | ₩1,274,386 | ₩1,232,721 | ₩1,238,329 | -2.81% | 45.4만 |
|---|
| 2026.05.01 | ₩1,303,952 | ₩1,303,952 | ₩1,263,304 | ₩1,270,478 | -2.57% | 50.6만 |
|---|
| 2026.04.30 | ₩1,286,486 | ₩1,292,027 | ₩1,265,700 | ₩1,284,679 | -0.14% | 81.7만 |
|---|
| 2026.04.29 | ₩1,296,176 | ₩1,308,529 | ₩1,261,912 | ₩1,274,359 | -1.68% | 43.9만 |
|---|
| 2026.04.28 | ₩1,288,306 | ₩1,303,631 | ₩1,279,057 | ₩1,288,533 | +0.02% | 54.1만 |
|---|
| 2026.04.27 | ₩1,304,166 | ₩1,311,661 | ₩1,276,996 | ₩1,284,692 | -1.49% | 52.9만 |
|---|
| 2026.04.24 | ₩1,335,740 | ₩1,339,929 | ₩1,290,287 | ₩1,304,180 | -2.36% | 104.4만 |
|---|
| 2026.04.23 | ₩1,262,153 | ₩1,330,346 | ₩1,251,432 | ₩1,320,736 | +4.64% | 163.5만 |
|---|
| 2026.04.22 | ₩1,092,547 | ₩1,098,168 | ₩1,072,430 | ₩1,074,478 | -1.65% | 58.5만 |
|---|
| 2026.04.21 | ₩1,092,038 | ₩1,117,562 | ₩1,078,788 | ₩1,079,069 | -1.19% | 42.9만 |
|---|
| 2026.04.20 | ₩1,066,046 | ₩1,096,884 | ₩1,066,046 | ₩1,087,167 | +1.98% | 40.7만 |
|---|
| 2026.04.17 | ₩1,058,538 | ₩1,082,201 | ₩1,037,029 | ₩1,065,591 | +0.67% | 60.2만 |
|---|
| 2026.04.16 | ₩1,032,130 | ₩1,062,446 | ₩1,027,928 | ₩1,040,616 | +0.82% | 48.6만 |
|---|
| 2026.04.15 | ₩1,032,023 | ₩1,041,165 | ₩1,012,777 | ₩1,024,287 | -0.75% | 52.6만 |
|---|
| 2026.04.14 | ₩1,041,125 | ₩1,047,482 | ₩1,027,473 | ₩1,031,943 | -0.88% | 45만 |
|---|
| 2026.04.13 | ₩1,026,937 | ₩1,043,346 | ₩1,017,849 | ₩1,043,346 | +1.60% | 42.3만 |
|---|
| 2026.04.10 | ₩1,028,343 | ₩1,039,037 | ₩1,017,863 | ₩1,033,174 | +0.47% | 35.8만 |
|---|
| 2026.04.09 | ₩1,015,547 | ₩1,027,914 | ₩1,003,180 | ₩1,027,058 | +1.13% | 46만 |
|---|
| 2026.04.08 | ₩1,027,767 | ₩1,035,195 | ₩1,000,102 | ₩1,018,130 | -0.94% | 67.8만 |
|---|
| 2026.04.07 | ₩978,031 | ₩986,838 | ₩968,930 | ₩980,721 | +0.28% | 33.6만 |
|---|
| 2026.04.06 | ₩978,205 | ₩986,945 | ₩973,922 | ₩985,754 | +0.77% | 27만 |
|---|
| 2026.04.02 | ₩962,880 | ₩990,974 | ₩949,549 | ₩979,851 | +1.76% | 49.3만 |
|---|
| 2026.04.01 | ₩982,501 | ₩989,260 | ₩969,438 | ₩979,115 | -0.34% | 58.4만 |
|---|
| 2026.03.31 | ₩968,608 | ₩990,157 | ₩952,266 | ₩975,127 | +0.67% | 77.9만 |
|---|
| 2026.03.30 | ₩987,186 | ₩993,945 | ₩953,551 | ₩955,452 | -3.21% | 51.4만 |
|---|
| 2026.03.27 | ₩972,463 | ₩1,000,650 | ₩970,375 | ₩982,809 | +1.06% | 59만 |
|---|
| 2026.03.26 | ₩989,849 | ₩1,006,954 | ₩985,138 | ₩993,409 | +0.36% | 42.3만 |
|---|
| 2026.03.25 | ₩1,015,065 | ₩1,019,348 | ₩986,838 | ₩1,000,597 | -1.43% | 48.2만 |
|---|
| 2026.03.24 | ₩969,733 | ₩1,006,901 | ₩963,670 | ₩999,593 | +3.08% | 49.5만 |
|---|
| 2026.03.23 | ₩986,798 | ₩1,000,142 | ₩973,520 | ₩979,798 | -0.71% | 57.1만 |
|---|
| 2026.03.20 | ₩950,111 | ₩962,130 | ₩939,605 | ₩950,914 | +0.08% | 70.6만 |
|---|
| 2026.03.19 | ₩955,398 | ₩975,715 | ₩939,029 | ₩963,603 | +0.86% | 62.4만 |
|---|
| 2026.03.18 | ₩989,073 | ₩1,003,903 | ₩969,920 | ₩970,763 | -1.85% | 43.1만 |
|---|
| 2026.03.17 | ₩999,459 | ₩1,010,515 | ₩980,453 | ₩997,157 | -0.23% | 50.7만 |
|---|
| 2026.03.16 | ₩999,807 | ₩1,009,297 | ₩986,758 | ₩994,627 | -0.52% | 49.9만 |
|---|
| 2026.03.13 | ₩987,761 | ₩997,278 | ₩973,574 | ₩986,717 | -0.11% | 81만 |
|---|
| 2026.03.12 | ₩1,025,920 | ₩1,033,040 | ₩981,872 | ₩982,167 | -4.26% | 86.1만 |
|---|
| 2026.03.11 | ₩1,038,796 | ₩1,051,377 | ₩1,034,352 | ₩1,044,738 | +0.57% | 39.9만 |
|---|
| 2026.03.10 | ₩1,091,369 | ₩1,097,606 | ₩1,028,650 | ₩1,038,341 | -4.86% | 102.7만 |
|---|
| 2026.03.09 | ₩1,068,910 | ₩1,106,226 | ₩1,049,677 | ₩1,098,423 | +2.76% | 100.7만 |
|---|
| 2026.03.06 | ₩1,097,513 | ₩1,097,727 | ₩1,074,384 | ₩1,083,593 | -1.27% | 72.1만 |
|---|
| 2026.03.05 | ₩1,120,975 | ₩1,148,038 | ₩1,118,258 | ₩1,128,203 | +0.64% | 53.4만 |
|---|
| 2026.03.04 | ₩1,123,625 | ₩1,140,704 | ₩1,110,281 | ₩1,140,182 | +1.47% | 51.5만 |
|---|
| 2026.03.03 | ₩1,067,733 | ₩1,128,109 | ₩1,060,050 | ₩1,115,541 | +4.48% | 75.2만 |
|---|
| 2026.03.02 | ₩1,101,260 | ₩1,113,534 | ₩1,066,126 | ₩1,098,289 | -0.27% | 77.2만 |
|---|
| 2026.02.27 | ₩1,123,237 | ₩1,132,165 | ₩1,095,853 | ₩1,124,281 | +0.09% | 90.9만 |
|---|
| 2026.02.26 | ₩1,155,828 | ₩1,155,828 | ₩1,123,237 | ₩1,148,493 | -0.63% | 43.7만 |
|---|
| 2026.02.25 | ₩1,205,591 | ₩1,210,610 | ₩1,140,690 | ₩1,143,635 | -5.14% | 72.5만 |
|---|
| 2026.02.24 | ₩1,184,511 | ₩1,217,690 | ₩1,179,826 | ₩1,200,411 | +1.34% | 45.1만 |
|---|
| 2026.02.23 | ₩1,205,323 | ₩1,210,784 | ₩1,174,017 | ₩1,181,432 | -1.98% | 54.4만 |
|---|
| 2026.02.20 | ₩1,181,767 | ₩1,217,864 | ₩1,178,274 | ₩1,216,780 | +2.96% | 49.1만 |
|---|
| 2026.02.19 | ₩1,168,449 | ₩1,190,815 | ₩1,157,742 | ₩1,189,837 | +1.83% | 44.9만 |
|---|
| 2026.02.18 | ₩1,155,413 | ₩1,179,853 | ₩1,143,876 | ₩1,178,059 | +1.96% | 41.4만 |
|---|
| 2026.02.17 | ₩1,154,423 | ₩1,173,883 | ₩1,135,484 | ₩1,155,440 | +0.09% | 59.8만 |
|---|
| 2026.02.13 | ₩1,160,767 | ₩1,183,132 | ₩1,149,296 | ₩1,163,859 | +0.27% | 58.7만 |
|---|
| 2026.02.12 | ₩1,175,704 | ₩1,208,642 | ₩1,162,306 | ₩1,163,711 | -1.02% | 63만 |
|---|
| 2026.02.11 | ₩1,181,004 | ₩1,202,231 | ₩1,162,226 | ₩1,169,560 | -0.97% | 75.1만 |
|---|
| 2026.02.10 | ₩1,184,176 | ₩1,190,493 | ₩1,167,633 | ₩1,173,241 | -0.92% | 43만 |
|---|
| 2026.02.09 | ₩1,199,836 | ₩1,215,549 | ₩1,170,015 | ₩1,173,161 | -2.22% | 66.3만 |
|---|
| 2026.02.06 | ₩1,151,184 | ₩1,209,365 | ₩1,147,396 | ₩1,203,985 | +4.59% | 96.3만 |
|---|
| 2026.02.05 | ₩1,113,105 | ₩1,144,358 | ₩1,105,864 | ₩1,134,681 | +1.94% | 97.2만 |
|---|
| 2026.02.04 | ₩1,061,040 | ₩1,138,268 | ₩1,056,102 | ₩1,135,163 | +6.99% | 153.8만 |
|---|
| 2026.02.03 | ₩1,051,685 | ₩1,069,232 | ₩1,038,180 | ₩1,061,040 | +0.89% | 95.4만 |
|---|
| 2026.02.02 | ₩1,049,744 | ₩1,066,421 | ₩1,038,113 | ₩1,042,610 | -0.68% | 112.4만 |
|---|
| 2026.01.30 | ₩1,044,136 | ₩1,075,161 | ₩1,037,283 | ₩1,046,733 | +0.25% | 103.8만 |
|---|
| 2026.01.29 | ₩1,131,054 | ₩1,131,054 | ₩1,013,593 | ₩1,053,398 | -6.87% | 281만 |
|---|
| 2026.01.28 | ₩1,220,354 | ₩1,225,319 | ₩1,204,614 | ₩1,208,857 | -0.94% | 61.3만 |
|---|
| 2026.01.27 | ₩1,211,279 | ₩1,222,642 | ₩1,202,860 | ₩1,214,558 | +0.27% | 40.8만 |
|---|
| 2026.01.26 | ₩1,234,032 | ₩1,235,317 | ₩1,217,623 | ₩1,219,524 | -1.18% | 44.6만 |
|---|
| 2026.01.23 | ₩1,267,065 | ₩1,274,988 | ₩1,224,235 | ₩1,230,057 | -2.92% | 57.4만 |
|---|
| 2026.01.22 | ₩1,271,227 | ₩1,286,486 | ₩1,270,598 | ₩1,279,552 | +0.65% | 58.6만 |
|---|
| 2026.01.21 | ₩1,231,356 | ₩1,270,518 | ₩1,223,553 | ₩1,258,245 | +2.18% | 57.3만 |
|---|
| 2026.01.20 | ₩1,211,065 | ₩1,227,929 | ₩1,200,250 | ₩1,218,707 | +0.63% | 57.4만 |
|---|
| 2026.01.16 | ₩1,238,744 | ₩1,248,769 | ₩1,232,212 | ₩1,233,015 | -0.46% | 40.7만 |
|---|
| 2026.01.15 | ₩1,239,132 | ₩1,249,183 | ₩1,231,356 | ₩1,240,149 | +0.08% | 34.3만 |
|---|
| 2026.01.14 | ₩1,254,109 | ₩1,260,627 | ₩1,223,379 | ₩1,227,795 | -2.10% | 56.5만 |
|---|
| 2026.01.13 | ₩1,270,170 | ₩1,278,201 | ₩1,240,725 | ₩1,258,352 | -0.93% | 61만 |
|---|
| 2026.01.12 | ₩1,251,432 | ₩1,275,390 | ₩1,249,906 | ₩1,269,487 | +1.44% | 58만 |
|---|
| 2026.01.09 | ₩1,250,401 | ₩1,270,224 | ₩1,242,063 | ₩1,256,505 | +0.49% | 75.3만 |
|---|
| 2026.01.08 | ₩1,174,325 | ₩1,238,918 | ₩1,174,325 | ₩1,228,491 | +4.61% | 82.2만 |
|---|
| 2026.01.07 | ₩1,199,528 | ₩1,199,528 | ₩1,167,272 | ₩1,178,996 | -1.71% | 54.4만 |
|---|
| 2026.01.06 | ₩1,189,048 | ₩1,199,247 | ₩1,167,753 | ₩1,194,013 | +0.42% | 77.7만 |
|---|
| 2026.01.05 | ₩1,151,050 | ₩1,212,644 | ₩1,149,042 | ₩1,187,201 | +3.14% | 114.5만 |
|---|
| 2026.01.02 | ₩1,084,918 | ₩1,133,851 | ₩1,084,918 | ₩1,131,054 | +4.25% | 53.7만 |
|---|
| 2025.12.31 | ₩1,097,379 | ₩1,097,379 | ₩1,082,482 | ₩1,083,218 | -1.29% | 31.6만 |
|---|
| 2025.12.30 | ₩1,094,260 | ₩1,103,375 | ₩1,088,853 | ₩1,093,832 | -0.04% | 22.7만 |
|---|
| 2025.12.29 | ₩1,104,927 | ₩1,110,776 | ₩1,092,052 | ₩1,096,857 | -0.73% | 30.1만 |
|---|
| 2025.12.26 | ₩1,101,715 | ₩1,108,233 | ₩1,097,365 | ₩1,108,140 | +0.58% | 19.6만 |
|---|
| 2025.12.24 | ₩1,094,046 | ₩1,108,220 | ₩1,094,046 | ₩1,103,897 | +0.90% | 19만 |
|---|
| 2025.12.23 | ₩1,093,082 | ₩1,099,253 | ₩1,084,276 | ₩1,094,635 | +0.14% | 31.4만 |
|---|
| 2025.12.22 | ₩1,090,901 | ₩1,099,627 | ₩1,080,501 | ₩1,093,136 | +0.20% | 48.7만 |
|---|
| 2025.12.19 | ₩1,065,082 | ₩1,087,755 | ₩1,061,121 | ₩1,087,367 | +2.09% | 122.3만 |
|---|
| 2025.12.18 | ₩1,079,457 | ₩1,108,568 | ₩1,065,283 | ₩1,071,453 | -0.74% | 77.4만 |
|---|
| 2025.12.17 | ₩1,100,698 | ₩1,104,191 | ₩1,049,691 | ₩1,060,759 | -3.63% | 83.9만 |
|---|
| 2025.12.16 | ₩1,083,379 | ₩1,110,442 | ₩1,072,912 | ₩1,095,746 | +1.14% | 65.6만 |
|---|
| 2025.12.15 | ₩1,097,780 | ₩1,097,780 | ₩1,071,132 | ₩1,084,717 | -1.19% | 55.9만 |
|---|
| 2025.12.12 | ₩1,121,778 | ₩1,140,543 | ₩1,092,226 | ₩1,095,251 | -2.36% | 70.8만 |
|---|
| 2025.12.11 | ₩1,091,650 | ₩1,120,493 | ₩1,085,038 | ₩1,116,050 | +2.24% | 75.6만 |
|---|
| 2025.12.10 | ₩1,056,021 | ₩1,092,721 | ₩1,052,876 | ₩1,088,933 | +3.12% | 83.9만 |
|---|
| 2025.12.09 | ₩1,049,356 | ₩1,084,878 | ₩1,049,356 | ₩1,057,226 | +0.75% | 92.9만 |
|---|
| 2025.12.08 | ₩1,063,677 | ₩1,078,547 | ₩1,047,308 | ₩1,050,721 | -1.22% | 107.6만 |
|---|
| 2025.12.05 | ₩1,084,128 | ₩1,089,362 | ₩1,063,409 | ₩1,066,608 | -1.62% | 69.8만 |
|---|
| 2025.12.04 | ₩1,094,742 | ₩1,103,147 | ₩1,074,237 | ₩1,081,103 | -1.25% | 86.2만 |
|---|
| 2025.12.03 | ₩1,071,547 | ₩1,092,319 | ₩1,066,729 | ₩1,089,027 | +1.63% | 79.2만 |
|---|
| 2025.12.02 | ₩1,085,012 | ₩1,087,153 | ₩1,069,245 | ₩1,071,855 | -1.21% | 51.2만 |
|---|
| 2025.12.01 | ₩1,083,205 | ₩1,091,717 | ₩1,073,822 | ₩1,077,757 | -0.50% | 60.8만 |
|---|
| 2025.11.28 | ₩1,097,580 | ₩1,101,541 | ₩1,089,736 | ₩1,091,061 | -0.59% | 26.2만 |
|---|
| 2025.11.26 | ₩1,090,044 | ₩1,096,402 | ₩1,079,564 | ₩1,090,780 | +0.07% | 78.7만 |
|---|
| 2025.11.25 | ₩1,089,295 | ₩1,099,708 | ₩1,078,480 | ₩1,084,128 | -0.47% | 110만 |
|---|
| 2025.11.24 | ₩1,072,216 | ₩1,094,635 | ₩1,068,201 | ₩1,085,467 | +1.24% | 95.2만 |
|---|
| 2025.11.21 | ₩1,039,264 | ₩1,092,079 | ₩1,034,031 | ₩1,070,744 | +3.03% | 132.1만 |
|---|
| 2025.11.20 | ₩1,079,578 | ₩1,089,375 | ₩1,030,430 | ₩1,030,591 | -4.54% | 89.3만 |
|---|
| 2025.11.19 | ₩1,070,851 | ₩1,083,419 | ₩1,059,300 | ₩1,060,398 | -0.98% | 62만 |
|---|
| 2025.11.18 | ₩1,078,828 | ₩1,088,291 | ₩1,069,272 | ₩1,071,413 | -0.69% | 78.1만 |
|---|
| 2025.11.17 | ₩1,116,291 | ₩1,119,597 | ₩1,068,964 | ₩1,079,591 | -3.29% | 79.4만 |
|---|
| 2025.11.14 | ₩1,127,627 | ₩1,130,973 | ₩1,109,572 | ₩1,116,291 | -1.01% | 39.7만 |
|---|
| 2025.11.13 | ₩1,149,671 | ₩1,159,080 | ₩1,126,771 | ₩1,128,644 | -1.83% | 48.3만 |
|---|
| 2025.11.12 | ₩1,141,975 | ₩1,160,231 | ₩1,141,708 | ₩1,152,000 | +0.88% | 44.1만 |
|---|
| 2025.11.11 | ₩1,141,038 | ₩1,155,935 | ₩1,134,360 | ₩1,144,371 | +0.29% | 31만 |
|---|
| 2025.11.10 | ₩1,145,402 | ₩1,155,038 | ₩1,129,407 | ₩1,143,729 | -0.15% | 43만 |
|---|
| 2025.11.07 | ₩1,119,436 | ₩1,139,874 | ₩1,115,514 | ₩1,135,323 | +1.42% | 37.7만 |
|---|
| 2025.11.06 | ₩1,130,639 | ₩1,139,740 | ₩1,115,929 | ₩1,131,027 | +0.03% | 75.8만 |
|---|
| 2025.11.05 | ₩1,138,161 | ₩1,145,402 | ₩1,125,138 | ₩1,130,318 | -0.69% | 49.5만 |
|---|
| 2025.11.04 | ₩1,137,666 | ₩1,150,354 | ₩1,131,870 | ₩1,141,360 | +0.32% | 46.8만 |
|---|
| 2025.11.03 | ₩1,159,080 | ₩1,162,065 | ₩1,144,358 | ₩1,147,583 | -0.99% | 56.7만 |
|---|
| 2025.10.31 | ₩1,148,132 | ₩1,182,476 | ₩1,137,666 | ₩1,166,013 | +1.56% | 69.8만 |
|---|
| 2025.10.30 | ₩1,161,396 | ₩1,181,874 | ₩1,149,029 | ₩1,149,591 | -1.02% | 50.4만 |
|---|
| 2025.10.29 | ₩1,180,816 | ₩1,199,862 | ₩1,160,472 | ₩1,165,478 | -1.30% | 65.6만 |
|---|
| 2025.10.28 | ₩1,206,461 | ₩1,207,424 | ₩1,171,099 | ₩1,172,023 | -2.85% | 87.3만 |
|---|
| 2025.10.27 | ₩1,229,468 | ₩1,231,931 | ₩1,185,688 | ₩1,205,042 | -1.99% | 79.7만 |
|---|
| 2025.10.24 | ₩1,237,727 | ₩1,248,755 | ₩1,221,371 | ₩1,222,428 | -1.24% | 77.1만 |
|---|
| 2025.10.23 | ₩1,271,522 | ₩1,326,491 | ₩1,214,772 | ₩1,223,727 | -3.76% | 126.4만 |
|---|
| 2025.10.22 | ₩1,342,445 | ₩1,349,445 | ₩1,320,669 | ₩1,327,053 | -1.15% | 56.4만 |
|---|
| 2025.10.21 | ₩1,332,032 | ₩1,359,417 | ₩1,327,040 | ₩1,341,495 | +0.71% | 32.9만 |
|---|
| 2025.10.20 | ₩1,319,986 | ₩1,344,159 | ₩1,313,268 | ₩1,338,818 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩1,336,918 | ₩1,348,308 | ₩1,304,969 | ₩1,312,157 | -1.85% | 51.2만 |
|---|
| 2025.10.16 | ₩1,365,199 | ₩1,367,166 | ₩1,341,160 | ₩1,345,992 | -1.41% | 57.3만 |
|---|
| 2025.10.15 | ₩1,344,828 | ₩1,367,019 | ₩1,337,266 | ₩1,365,199 | +1.51% | 44.8만 |
|---|
| 2025.10.14 | ₩1,286,057 | ₩1,349,097 | ₩1,278,763 | ₩1,339,099 | +4.12% | 30.6만 |
|---|
| 2025.10.13 | ₩1,285,027 | ₩1,310,818 | ₩1,285,027 | ₩1,304,354 | +1.50% | 28.6만 |
|---|
| 2025.10.10 | ₩1,319,745 | ₩1,323,707 | ₩1,271,388 | ₩1,271,549 | -3.65% | 46.2만 |
|---|