U-Haul Holding Co (UHAL)

UHAL
🏛️ 미국 →
57.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 60.00 60.43 59.50 60.19 0.2M
2022-12-29 59.83 61.30 59.51 60.48 0.2M
2022-12-28 59.80 60.29 59.36 59.37 0.3M
2022-12-27 59.37 59.96 58.78 59.85 0.3M
2022-12-23 59.02 59.67 58.62 59.52 0.2M
2022-12-22 59.25 59.62 58.26 59.18 0.3M
2022-12-21 59.63 60.19 59.23 59.58 0.3M
2022-12-20 56.87 59.70 56.85 59.36 0.5M
2022-12-19 59.70 59.70 57.25 57.44 0.4M
2022-12-16 62.08 62.08 59.48 59.78 0.8M
2022-12-15 64.33 64.44 62.25 62.39 0.6M
2022-12-14 65.17 66.78 64.53 64.92 0.5M
2022-12-13 66.17 66.32 64.60 65.26 0.5M
2022-12-12 65.36 65.79 63.57 64.31 0.6M
2022-12-09 66.00 66.54 64.23 64.37 0.4M
2022-12-08 64.62 66.34 64.15 66.20 0.5M
2022-12-07 63.61 65.08 63.05 64.47 0.5M
2022-12-06 64.19 64.19 62.85 63.67 0.7M
2022-12-05 66.90 66.90 63.79 64.01 0.7M
2022-12-02 66.45 67.23 66.12 66.84 0.5M
2022-12-01 64.74 67.22 64.09 66.73 1.0M
2022-11-30 61.80 64.07 61.55 63.30 1.0M
2022-11-29 59.99 61.67 59.78 61.50 0.6M
2022-11-28 58.71 59.68 58.42 59.67 0.7M
2022-11-25 58.73 59.87 58.70 59.02 0.1M
2022-11-23 58.51 59.41 57.91 58.76 0.3M
2022-11-22 58.00 59.15 57.80 58.62 0.4M
2022-11-21 57.80 59.40 57.80 58.23 0.6M
2022-11-18 55.23 57.75 55.00 57.30 0.7M
2022-11-17 53.59 55.43 52.15 55.25 0.9M
2022-11-16 51.92 55.15 51.26 54.82 1.1M
2022-11-15 51.69 52.97 50.79 52.07 0.7M
2022-11-14 53.17 53.17 50.00 50.32 1.2M
2022-11-11 53.48 53.63 51.11 52.89 1.2M
2022-11-10 54.80 55.93 51.35 52.02 1.5M
2022-11-09 525.85 527.77 508.77 513.47 0.1M
2022-11-08 539.04 543.50 528.90 528.92 0.1M
2022-11-07 541.00 542.68 529.88 535.68 0.1M
2022-11-04 535.76 541.17 528.67 540.12 0.1M
2022-11-03 539.83 543.43 531.25 531.25 0.1M
2022-11-02 567.11 568.69 544.27 546.72 0.1M
2022-11-01 578.14 578.32 560.35 566.93 0.1M
2022-10-31 584.82 586.85 571.64 575.19 0.1M
2022-10-28 572.72 585.47 572.72 584.25 0.0M
2022-10-27 572.55 581.37 569.60 573.43 0.1M
2022-10-26 581.33 590.82 565.93 569.22 0.1M
2022-10-25 572.14 581.19 562.00 577.80 0.1M
2022-10-24 535.94 546.66 532.00 545.04 0.1M
2022-10-21 524.92 536.51 519.05 534.35 0.0M
2022-10-20 529.32 538.04 519.58 520.81 0.1M
2022-10-19 538.03 540.90 530.99 536.49 0.1M
2022-10-18 539.18 545.36 535.70 541.41 0.0M
2022-10-17 529.27 534.20 527.00 532.00 0.1M
2022-10-14 537.89 537.89 520.79 521.34 0.0M
2022-10-13 515.29 537.39 511.01 532.76 0.1M
2022-10-12 522.94 528.24 519.11 523.62 0.0M
2022-10-11 525.67 532.06 521.18 523.83 0.0M
2022-10-10 535.95 539.70 529.00 529.95 0.0M
2022-10-07 552.72 552.75 536.37 537.02 0.0M
2022-10-06 551.57 557.21 549.96 556.59 0.0M
2022-10-05 546.38 557.40 545.41 553.22 0.0M
2022-10-04 552.98 555.08 542.68 554.38 0.0M
2022-10-03 513.89 541.73 510.01 539.10 0.1M
2022-09-30 505.06 515.96 505.06 509.22 0.0M
2022-09-29 509.01 513.26 503.68 508.74 0.0M
2022-09-28 506.60 517.54 504.72 513.11 0.0M
2022-09-27 503.56 512.79 497.28 503.91 0.1M
2022-09-26 496.90 504.65 496.38 498.67 0.1M
2022-09-23 501.23 504.00 496.35 500.66 0.1M
2022-09-22 518.21 518.21 504.88 506.20 0.1M
2022-09-21 528.15 533.60 519.29 519.92 0.1M
2022-09-20 539.54 539.54 517.55 527.42 0.1M
2022-09-19 519.81 539.25 519.81 538.30 0.1M
2022-09-16 516.33 520.84 511.72 515.24 0.1M
2022-09-15 525.93 530.25 520.39 523.32 0.1M
2022-09-14 527.92 527.92 514.40 525.51 0.1M
2022-09-13 538.10 539.31 525.99 530.24 0.0M
2022-09-12 546.94 553.80 546.03 546.03 0.0M
2022-09-09 539.10 548.88 537.28 546.73 0.0M
2022-09-08 531.36 538.37 530.10 538.01 0.0M
2022-09-07 521.40 539.18 521.40 536.89 0.1M
2022-09-06 522.02 526.24 512.63 524.37 0.0M
2022-09-02 537.92 537.92 520.00 521.43 0.0M
2022-09-01 523.03 532.58 520.42 532.11 0.0M
2022-08-31 540.50 540.50 524.25 525.67 0.1M
2022-08-30 544.50 545.62 533.59 537.90 0.0M
2022-08-29 547.76 551.66 544.20 544.20 0.0M
2022-08-26 570.44 570.44 548.45 553.21 0.0M
2022-08-25 567.88 571.29 562.62 567.92 0.0M
2022-08-24 564.65 571.30 563.56 565.00 0.0M
2022-08-23 566.31 577.43 560.99 566.82 0.1M
2022-08-22 571.19 571.60 566.07 567.94 0.0M
2022-08-19 579.95 579.95 571.83 578.53 0.1M
2022-08-18 576.00 583.46 574.63 580.70 0.0M
2022-08-17 584.29 585.34 577.55 578.99 0.0M
2022-08-16 576.02 592.22 576.02 590.65 0.0M
2022-08-15 569.23 578.45 567.34 577.65 0.0M
2022-08-12 567.21 570.55 563.67 569.23 0.0M
2022-08-11 570.74 573.82 563.09 563.10 0.0M
2022-08-10 556.62 565.00 556.62 563.66 0.0M
2022-08-09 550.00 555.88 548.20 550.97 0.0M
2022-08-08 552.10 559.14 550.71 553.35 0.0M
2022-08-05 534.90 554.33 534.90 552.60 0.0M
2022-08-04 523.20 542.87 520.45 536.70 0.0M
2022-08-03 519.20 532.02 519.00 530.43 0.0M
2022-08-02 533.00 533.00 515.86 519.20 0.0M
2022-08-01 535.98 535.98 527.73 528.11 0.0M
2022-07-29 530.96 538.81 525.51 537.08 0.0M
2022-07-28 510.93 525.72 510.93 524.38 0.0M
2022-07-27 498.45 514.55 498.45 511.11 0.0M
2022-07-26 494.74 499.95 493.68 498.95 0.0M
2022-07-25 497.10 501.11 494.74 494.74 0.0M
2022-07-22 501.66 504.96 496.42 496.57 0.0M
2022-07-21 495.90 499.51 491.05 497.38 0.0M
2022-07-20 492.48 500.21 492.11 496.99 0.0M
2022-07-19 481.85 495.10 470.00 495.01 0.0M
2022-07-18 476.00 487.09 475.20 476.78 0.0M
2022-07-15 475.44 477.53 471.04 475.50 0.0M
2022-07-14 466.91 472.85 460.48 470.49 0.0M
2022-07-13 463.90 473.12 459.95 471.31 0.0M
2022-07-12 465.95 473.44 463.50 465.85 0.0M
2022-07-11 471.15 472.31 467.09 468.86 0.0M
2022-07-08 476.19 480.00 471.15 473.58 0.0M
2022-07-07 477.40 485.00 472.58 475.59 0.0M
2022-07-06 478.68 481.43 462.58 471.04 0.0M
2022-07-05 472.66 481.83 467.05 481.83 0.1M
2022-07-01 481.05 484.01 469.25 479.93 0.0M
2022-06-30 468.24 481.96 464.70 478.23 0.1M
2022-06-29 475.00 476.33 466.54 474.15 0.0M
2022-06-28 486.29 488.05 474.05 475.00 0.0M
2022-06-27 483.78 487.83 480.19 480.82 0.0M
2022-06-24 478.55 491.61 478.55 481.86 0.1M
2022-06-23 474.72 479.98 469.43 473.89 0.1M
2022-06-22 460.54 476.39 460.00 474.72 0.1M
2022-06-21 460.00 466.24 456.01 464.97 0.0M
2022-06-17 461.29 464.86 450.02 456.71 0.1M
2022-06-16 462.94 462.94 447.92 451.67 0.1M
2022-06-15 466.41 474.12 463.94 471.41 0.0M
2022-06-14 471.50 474.16 462.00 464.38 0.0M
2022-06-13 466.45 470.88 459.15 462.84 0.1M
2022-06-10 482.93 487.00 467.40 474.21 0.1M
2022-06-09 491.13 492.87 484.65 489.00 0.0M
2022-06-08 500.89 500.89 484.02 492.05 0.0M
2022-06-07 491.16 504.32 489.53 501.80 0.0M
2022-06-06 501.05 507.99 494.98 495.71 0.0M
2022-06-03 497.93 506.00 491.90 498.71 0.0M
2022-06-02 487.72 505.54 487.72 503.89 0.1M
2022-06-01 493.90 493.90 480.78 488.71 0.0M
2022-05-31 497.09 500.71 487.79 489.98 0.1M
2022-05-27 489.87 503.01 486.49 501.96 0.1M
2022-05-26 489.00 502.65 481.02 486.95 0.1M
2022-05-25 507.12 515.37 498.19 506.90 0.1M
2022-05-24 514.67 514.67 499.58 505.22 0.0M
2022-05-23 521.60 521.60 508.65 514.86 0.0M
2022-05-20 518.80 518.80 504.82 512.83 0.0M
2022-05-19 507.22 516.40 499.75 509.77 0.1M
2022-05-18 531.85 531.85 511.56 512.96 0.0M
2022-05-17 530.73 535.00 526.32 534.28 0.0M
2022-05-16 527.20 527.20 517.93 521.75 0.0M
2022-05-13 520.01 536.59 520.01 530.37 0.0M
2022-05-12 512.90 521.73 505.32 517.01 0.1M
2022-05-11 524.36 525.40 508.46 509.74 0.1M
2022-05-10 532.42 532.42 514.47 520.96 0.1M
2022-05-09 538.90 540.12 526.00 529.02 0.1M
2022-05-06 539.62 544.39 530.00 540.42 0.0M
2022-05-05 558.05 559.48 537.88 541.52 0.0M
2022-05-04 550.30 563.22 547.20 562.02 0.0M
2022-05-03 542.52 550.28 540.78 548.59 0.1M
2022-05-02 540.92 543.40 528.55 540.05 0.0M
2022-04-29 544.93 548.93 533.68 535.48 0.1M
2022-04-28 538.71 547.74 534.54 546.68 0.0M
2022-04-27 534.86 541.76 531.78 531.78 0.0M
2022-04-26 550.18 550.99 533.85 533.85 0.0M
2022-04-25 546.92 551.40 536.32 550.35 0.1M
2022-04-22 558.48 558.60 543.07 547.20 0.1M
2022-04-21 570.06 570.06 554.21 556.37 0.0M
2022-04-20 561.36 570.55 561.36 563.26 0.0M
2022-04-19 550.44 561.46 550.44 561.39 0.0M
2022-04-18 546.30 553.16 543.25 547.54 0.0M
2022-04-14 544.54 552.75 543.90 549.32 0.0M
2022-04-13 554.57 560.52 544.65 547.29 0.0M
2022-04-12 560.00 567.39 546.66 547.57 0.0M
2022-04-11 549.80 563.09 543.94 551.93 0.1M
2022-04-08 549.63 556.54 544.09 546.97 0.1M
2022-04-07 555.73 556.50 542.20 549.30 0.1M
2022-04-06 569.19 569.19 552.38 558.08 0.1M
2022-04-05 582.42 585.22 570.42 572.05 0.1M
2022-04-04 582.07 589.19 573.30 584.19 0.1M
2022-04-01 598.00 605.42 580.83 584.21 0.1M
2022-03-31 601.48 606.06 595.00 596.94 0.1M
2022-03-30 614.00 614.07 600.80 604.59 0.1M
2022-03-29 619.07 624.66 610.04 614.00 0.0M
2022-03-28 621.47 623.80 607.17 610.07 0.1M
2022-03-25 622.00 623.97 612.44 623.00 0.1M
2022-03-24 614.34 622.84 611.61 620.07 0.1M
2022-03-23 616.10 621.60 610.76 614.18 0.0M
2022-03-22 627.03 632.97 616.67 617.59 0.1M
2022-03-21 625.38 628.96 619.26 626.58 0.0M
2022-03-18 622.02 624.89 610.78 623.86 0.1M
2022-03-17 615.98 624.69 609.52 622.82 0.0M
2022-03-16 616.07 623.27 605.31 620.66 0.1M
2022-03-15 598.46 612.64 598.46 612.64 0.1M
2022-03-14 586.18 598.22 585.00 596.82 0.1M
2022-03-11 587.04 588.82 580.31 583.04 0.1M
2022-03-10 579.16 587.80 575.30 585.99 0.0M
2022-03-09 576.36 589.15 575.01 586.14 0.0M
2022-03-08 555.52 568.34 548.12 564.01 0.1M
2022-03-07 573.59 573.59 554.11 556.91 0.1M
2022-03-04 575.01 579.59 567.94 576.55 0.0M
2022-03-03 594.00 594.16 576.45 579.65 0.0M
2022-03-02 573.65 590.33 573.65 590.08 0.1M
2022-03-01 574.26 578.35 565.66 568.67 0.1M
2022-02-28 584.75 587.19 568.56 577.61 0.1M
2022-02-25 577.77 595.91 577.77 591.01 0.1M
2022-02-24 558.19 580.62 558.19 578.45 0.1M
2022-02-23 582.01 582.01 564.54 570.31 0.1M
2022-02-22 582.77 589.00 575.00 579.87 0.1M
2022-02-18 586.91 598.94 586.91 587.43 0.1M
2022-02-17 594.13 598.90 588.63 590.11 0.1M
2022-02-16 588.25 603.00 580.20 599.54 0.1M
2022-02-15 585.23 592.29 582.62 591.20 0.1M
2022-02-14 580.00 587.63 571.75 577.19 0.1M
2022-02-11 594.01 602.06 569.48 571.51 0.1M
2022-02-10 599.84 613.33 582.26 596.20 0.1M
2022-02-09 612.30 623.15 597.13 618.48 0.1M
2022-02-08 588.05 603.42 585.98 595.39 0.1M
2022-02-07 594.36 597.40 584.74 589.75 0.1M
2022-02-04 596.59 601.73 586.29 595.68 0.1M
2022-02-03 607.65 613.00 600.61 602.06 0.0M
2022-02-02 605.49 619.00 605.49 609.62 0.1M
2022-02-01 612.57 613.69 598.95 604.99 0.1M
2022-01-31 600.48 610.88 597.15 608.95 0.0M
2022-01-28 585.64 600.48 573.71 600.48 0.1M
2022-01-27 603.50 607.67 586.01 588.25 0.0M
2022-01-26 615.10 623.00 593.95 601.43 0.0M
2022-01-25 614.10 626.51 600.00 610.00 0.1M
2022-01-24 607.63 625.27 599.25 623.00 0.1M
2022-01-21 632.53 637.00 615.00 617.02 0.0M
2022-01-20 648.77 659.98 636.71 637.67 0.0M
2022-01-19 649.08 652.65 644.56 647.23 0.0M
2022-01-18 667.94 667.94 646.81 649.21 0.0M
2022-01-14 685.63 687.88 672.62 676.21 0.0M
2022-01-13 695.42 706.35 687.70 689.10 0.0M
2022-01-12 690.25 695.56 687.00 695.56 0.0M
2022-01-11 689.39 693.58 674.84 690.22 0.1M
2022-01-10 699.25 699.25 687.84 694.31 0.0M
2022-01-07 715.32 718.39 701.88 701.89 0.0M
2022-01-06 714.65 724.23 713.11 717.78 0.0M
2022-01-05 729.81 729.81 707.75 709.42 0.1M
2022-01-04 720.85 727.72 717.25 725.62 0.1M
2022-01-03 724.01 731.57 713.93 715.46 0.0M