유나이티드렌탈스 (URI)

URI
🏛️ 미국 →
954.66
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 931.46 933.80 931.46 933.80 3.0K
09:31 933.80 933.80 933.80 933.80 0.2K
09:32 931.09 931.09 931.09 931.09 0.2K
09:33 933.80 933.80 933.80 933.80 0.4K
09:34 931.25 931.25 931.25 931.25 0.3K
09:35 939.79 939.79 939.79 939.79 0.4K
09:36 935.51 938.21 933.74 933.74 3.4K
09:44 939.30 939.30 939.30 939.30 0.6K
09:45 939.36 942.91 939.36 942.91 1.9K
09:46 939.80 939.80 939.80 939.80 3.3K
09:47 941.54 941.54 941.54 941.54 0.6K
09:50 944.04 944.04 944.04 944.04 0.9K
09:54 943.34 943.34 943.34 943.34 0.9K
09:55 944.74 944.74 944.74 944.74 0.3K
09:56 944.95 944.95 944.95 944.95 0.6K
09:57 945.82 945.82 945.82 945.82 2.3K
09:59 945.57 945.57 945.57 945.57 0.5K
10:00 945.03 945.03 945.03 945.03 2.4K
10:04 944.81 944.81 943.73 943.73 2.3K
10:06 942.38 942.69 942.38 942.69 0.9K
10:07 941.83 941.83 941.83 941.83 0.6K
10:09 942.59 942.59 942.59 942.59 1.2K
10:10 942.73 942.73 942.73 942.73 0.6K
10:11 942.73 942.73 942.73 942.73 0.1K
10:12 942.73 942.73 942.56 942.56 2.5K
10:19 944.00 944.00 944.00 944.00 1.8K
10:21 943.41 943.41 943.41 943.41 1.1K
10:24 943.65 943.65 943.65 943.65 1.0K
10:25 943.11 943.11 943.11 943.11 0.5K
10:27 943.08 943.08 943.08 943.08 0.3K
10:29 942.77 942.77 942.77 942.77 0.3K
10:30 942.53 942.53 942.53 942.53 3.0K
10:31 941.20 941.20 940.60 940.60 0.8K
10:32 941.39 941.39 941.39 941.39 1.6K
10:36 940.44 940.44 940.44 940.44 0.6K
10:38 939.96 939.96 939.96 939.96 1.5K
10:40 943.51 943.51 943.51 943.51 1.0K
10:41 942.22 942.22 942.22 942.22 0.5K
10:44 941.50 942.34 941.50 942.34 1.8K
10:45 940.50 940.50 940.50 940.50 0.1K
10:46 940.32 940.32 938.54 939.06 0.8K
10:47 939.06 939.06 939.06 939.06 1.4K
10:50 939.49 939.49 939.49 939.49 3.0K
10:52 940.58 940.58 940.28 940.28 1.3K
10:55 940.76 940.76 940.76 940.76 0.4K
10:56 940.21 940.21 940.21 940.21 0.5K
10:57 941.08 941.35 941.08 941.35 0.6K
10:58 941.47 941.47 941.47 941.47 0.3K
10:59 940.97 940.97 940.97 940.97 0.9K
11:01 940.47 940.47 940.47 940.47 0.8K
11:02 940.45 940.45 940.45 940.45 2.5K
11:07 940.63 941.96 940.63 941.96 1.1K
11:10 940.50 940.50 940.50 940.50 0.5K
11:13 940.96 940.96 940.68 940.68 0.9K
11:14 940.52 940.52 940.52 940.52 3.1K
11:16 941.82 941.82 941.82 941.82 0.7K
11:17 941.86 941.86 941.51 941.51 1.8K
11:20 943.33 943.33 941.66 941.66 0.8K
11:22 943.27 943.27 943.27 943.27 0.7K
11:25 944.50 944.50 944.50 944.50 0.2K
11:26 944.76 944.76 944.76 944.76 1.1K
11:27 944.73 944.73 944.73 944.73 0.3K
11:28 945.04 945.04 945.04 945.04 0.3K
11:29 945.37 945.37 945.37 945.37 0.5K
11:31 946.45 947.81 946.45 946.45 1.1K
11:33 945.53 945.53 945.53 945.53 0.2K
11:34 945.09 945.09 945.09 945.09 4.6K
11:36 945.42 945.42 945.42 945.42 0.7K
11:37 943.90 943.90 943.90 943.90 1.0K
11:41 945.00 945.00 945.00 945.00 0.5K
11:44 946.20 946.20 946.20 946.20 1.8K
11:45 945.40 945.40 945.40 945.40 2.8K
11:48 945.64 945.64 945.64 945.64 1.1K
11:50 945.72 945.72 945.72 945.72 1.4K
11:52 945.38 945.38 945.38 945.38 1.5K
11:54 945.01 945.01 945.01 945.01 0.2K
11:56 945.64 945.64 945.64 945.64 0.3K
11:58 945.53 945.53 945.53 945.53 0.2K
11:59 945.42 945.42 945.42 945.42 3.0K
12:01 945.06 945.06 945.04 945.04 1.0K
12:07 945.04 945.04 945.04 945.04 0.5K
12:09 944.93 945.03 944.93 945.03 1.3K
12:14 946.88 946.88 946.88 946.88 3.6K
12:20 947.32 947.32 947.32 947.32 1.2K
12:23 948.57 948.57 948.29 948.29 3.3K
12:24 947.80 947.80 947.80 947.80 3.8K
12:28 948.39 948.39 948.39 948.39 1.7K
12:29 948.21 948.21 948.21 948.21 0.7K
12:32 947.46 947.46 947.46 947.46 1.2K
12:34 947.34 947.34 947.34 947.34 0.9K
12:39 947.50 947.50 947.50 947.50 0.3K
12:40 947.50 947.50 947.50 947.50 2.1K
12:51 947.54 947.54 947.54 947.54 0.7K
12:52 948.47 948.47 948.47 948.47 0.9K
12:56 947.45 947.45 947.42 947.44 3.7K
12:58 946.93 946.93 946.93 946.93 1.1K
13:00 947.60 947.60 947.60 947.60 2.5K
13:03 947.60 947.60 947.60 947.60 2.6K
13:08 947.32 947.32 947.32 947.32 0.5K
13:09 947.29 947.29 947.29 947.29 0.4K
13:10 947.76 947.76 947.76 947.76 0.5K
13:11 946.28 946.28 946.28 946.28 1.4K
13:20 947.35 947.35 947.20 947.20 1.7K
13:21 948.02 948.02 948.02 948.02 0.9K
13:22 948.03 948.03 948.03 948.03 1.1K
13:23 947.67 947.67 947.67 947.67 0.8K
13:27 947.93 947.93 947.93 947.93 1.7K
13:29 947.35 947.35 947.35 947.35 0.2K
13:30 949.13 949.13 949.13 949.13 0.3K
13:31 948.25 948.25 948.25 948.25 1.4K
13:32 947.94 947.94 947.94 947.94 0.6K
13:38 948.16 948.16 948.16 948.16 5.1K
13:51 947.52 948.37 947.52 948.37 2.0K
14:02 948.48 948.48 948.48 948.48 1.4K
14:05 947.81 948.26 947.81 948.23 3.6K
14:06 947.42 947.56 947.42 947.56 1.8K
14:07 948.00 948.00 948.00 948.00 0.7K
14:12 948.64 948.64 948.64 948.64 1.9K
14:16 950.48 950.48 950.48 950.48 1.3K
14:17 950.30 950.30 949.26 949.26 5.5K
14:24 949.06 949.06 949.06 949.06 1.2K
14:25 948.82 949.00 948.82 949.00 1.2K
14:26 948.92 948.92 948.92 948.92 0.4K
14:28 948.35 948.35 948.35 948.35 2.3K
14:30 949.23 949.23 949.23 949.23 0.8K
14:35 949.06 949.06 949.06 949.06 0.4K
14:36 948.23 948.77 947.91 948.68 3.4K
14:37 947.91 947.91 947.91 947.91 2.6K
14:40 946.81 946.81 946.81 946.81 1.1K
14:41 946.29 946.29 946.29 946.29 0.9K
14:43 946.41 946.41 946.41 946.41 2.5K
14:45 946.68 946.70 946.68 946.70 4.4K
14:48 946.71 946.71 946.71 946.71 0.6K
14:50 946.21 946.21 946.21 946.21 0.1K
14:51 946.15 946.76 946.15 946.76 1.6K
14:52 946.36 946.36 946.20 946.20 2.2K
14:53 946.57 946.57 946.57 946.57 1.3K
14:55 946.29 947.37 946.29 946.75 2.2K
14:57 947.42 947.42 947.42 947.42 0.9K
14:58 947.12 947.12 947.12 947.12 0.8K
15:00 947.13 947.13 947.13 947.13 1.6K
15:01 946.80 946.80 946.80 946.80 0.9K
15:05 946.48 946.48 946.48 946.48 2.4K
15:06 946.30 946.30 946.30 946.30 0.2K
15:07 946.11 946.21 946.11 946.21 1.7K
15:08 946.27 946.27 946.27 946.27 1.1K
15:10 945.81 945.81 945.50 945.76 4.2K
15:11 946.32 946.32 946.32 946.32 1.4K
15:15 946.15 946.15 945.93 945.93 2.1K
15:16 945.93 946.02 945.93 946.02 0.4K
15:17 947.13 947.13 947.11 947.11 4.4K
15:19 947.41 947.41 947.41 947.41 4.5K
15:24 947.23 947.23 947.23 947.23 1.6K
15:25 947.57 947.76 947.57 947.76 2.8K
15:26 948.04 948.04 948.04 948.04 1.5K
15:27 947.25 947.25 947.25 947.25 0.6K
15:28 947.24 947.24 947.24 947.24 1.0K
15:29 946.79 946.79 946.56 946.56 1.2K
15:30 946.51 946.51 946.33 946.37 1.5K
15:32 946.81 946.85 946.81 946.85 3.4K
15:34 947.09 947.09 946.83 946.83 3.9K
15:38 946.57 946.94 946.57 946.94 1.6K
15:40 947.11 947.13 947.03 947.13 3.2K
15:41 947.19 947.19 947.19 947.19 1.7K
15:43 947.42 947.42 947.42 947.42 1.7K
15:44 947.07 947.07 947.07 947.07 2.0K
15:45 947.12 948.02 947.12 948.02 8.5K
15:50 948.20 948.47 947.65 948.47 5.7K
15:51 947.81 948.49 947.73 947.73 4.5K
15:52 947.78 947.78 947.78 947.78 3.2K
15:53 947.01 947.35 946.67 947.35 4.8K
15:54 947.37 947.37 946.83 946.83 4.7K
15:55 947.39 947.39 946.22 946.22 9.6K
15:56 946.48 946.48 946.11 946.18 5.6K
15:57 947.18 948.02 947.18 947.58 10.7K
15:58 946.93 947.97 946.60 947.97 10.9K
15:59 947.56 947.96 947.24 947.27 65.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 942.33 957.36 941.09 954.66 0.4M
2025-09-29 956.74 954.49 936.11 943.89 0.4M
2025-09-26 931.46 950.48 931.09 947.27 0.4M
2025-09-25 919.25 932.41 913.59 931.25 0.4M
2025-09-24 957.00 960.07 934.80 935.78 0.4M
2025-09-23 956.01 972.12 950.01 955.22 0.6M
2025-09-22 944.10 948.09 934.82 943.42 0.5M
2025-09-19 947.19 947.19 935.17 941.52 1.0M
2025-09-18 940.95 956.08 936.00 942.79 0.6M
2025-09-17 961.21 967.40 925.65 931.01 0.8M
2025-09-16 960.66 963.85 941.00 958.65 0.4M
2025-09-15 940.37 957.75 938.15 947.90 0.5M
2025-09-12 954.71 957.29 936.40 938.00 0.5M
2025-09-11 947.38 970.57 947.38 959.59 0.5M
2025-09-10 948.58 958.02 940.94 944.81 0.5M
2025-09-09 965.00 965.42 934.84 945.33 0.4M
2025-09-08 973.41 974.45 959.06 970.23 0.6M
2025-09-05 965.81 980.53 955.39 975.23 0.4M
2025-09-04 948.92 966.65 947.87 964.66 0.4M
2025-09-03 959.00 965.00 941.79 945.26 0.5M
2025-09-02 943.37 959.05 935.02 958.77 0.5M
2025-08-29 961.16 961.16 947.73 956.34 0.5M
2025-08-28 952.97 960.00 947.21 955.24 0.5M
2025-08-27 939.13 951.54 938.00 949.34 0.3M
2025-08-26 936.13 946.97 931.64 943.70 0.8M
2025-08-25 929.95 946.00 927.48 939.49 0.7M
2025-08-22 896.72 937.45 890.78 929.95 0.8M
2025-08-21 901.00 901.00 888.03 890.12 0.4M
2025-08-20 910.00 915.50 886.68 901.87 0.5M
2025-08-19 915.15 925.81 910.66 915.64 0.3M
2025-08-18 910.01 916.00 906.99 914.04 0.3M
2025-08-15 926.77 928.79 908.88 908.88 0.4M
2025-08-14 921.62 929.71 906.99 921.45 0.6M
2025-08-13 916.00 933.32 912.17 932.23 0.4M
2025-08-12 875.25 918.72 874.03 916.95 0.7M
2025-08-11 860.14 870.38 852.80 869.70 0.4M
2025-08-08 859.19 862.62 853.12 858.97 0.3M
2025-08-07 872.39 872.39 848.75 854.61 0.4M
2025-08-06 869.29 869.48 854.00 861.26 0.4M
2025-08-05 871.20 879.59 853.80 867.08 0.4M
2025-08-04 862.04 870.96 853.55 868.57 0.5M
2025-08-01 860.88 862.72 842.18 859.62 0.7M
2025-07-31 872.66 886.62 872.35 882.94 0.5M
2025-07-30 885.00 889.84 873.80 880.42 0.5M
2025-07-29 903.00 903.44 879.20 882.24 0.8M
2025-07-28 890.00 903.61 885.89 899.46 0.8M
2025-07-25 873.35 890.00 862.96 890.00 0.9M
2025-07-24 829.22 875.51 816.13 875.25 1.6M
2025-07-23 799.52 808.25 796.31 803.25 0.7M
2025-07-22 779.94 795.55 777.45 791.04 0.8M
2025-07-21 815.90 815.90 777.99 778.02 0.7M
2025-07-18 820.24 821.91 804.59 808.05 0.4M
2025-07-17 801.00 818.72 798.96 816.81 0.8M
2025-07-16 800.00 803.46 778.30 798.47 0.5M
2025-07-15 812.57 815.00 798.17 798.17 0.8M
2025-07-14 809.77 815.29 802.44 808.67 0.6M
2025-07-11 811.65 817.41 808.16 814.28 0.6M
2025-07-10 808.00 826.46 806.50 819.74 0.6M
2025-07-09 800.00 806.45 791.86 803.99 0.4M
2025-07-08 784.81 803.51 783.33 791.48 0.6M
2025-07-07 788.07 793.76 777.23 783.94 0.6M
2025-07-03 788.00 794.53 786.70 792.50 0.3M
2025-07-02 776.33 788.00 773.04 787.79 0.7M
2025-07-01 752.98 781.98 745.04 774.14 0.6M
2025-06-30 756.32 757.00 750.30 753.40 0.4M
2025-06-27 749.70 758.33 745.01 752.62 0.9M
2025-06-26 740.00 744.27 728.06 742.07 0.5M
2025-06-25 743.66 748.07 735.88 736.18 0.5M
2025-06-24 725.00 743.76 718.90 740.77 0.7M
2025-06-23 701.78 716.73 693.78 716.57 0.3M
2025-06-20 704.29 712.03 701.59 705.40 0.7M
2025-06-18 695.41 708.93 692.70 698.67 0.4M
2025-06-17 685.04 712.75 685.04 694.99 0.6M
2025-06-16 702.70 707.03 682.08 688.38 0.6M
2025-06-13 700.00 705.86 691.72 694.84 0.5M
2025-06-12 710.20 717.64 704.51 716.92 0.4M
2025-06-11 717.95 723.26 713.63 719.95 0.5M
2025-06-10 708.63 716.06 702.40 715.74 0.4M
2025-06-09 712.42 713.76 706.57 707.21 0.3M
2025-06-06 709.69 712.36 703.50 706.65 0.3M
2025-06-05 696.59 704.37 692.00 699.18 0.3M
2025-06-04 706.37 708.63 696.57 696.57 0.3M
2025-06-03 700.53 704.31 693.45 702.89 0.3M
2025-06-02 709.40 709.44 681.98 691.15 0.6M
2025-05-30 704.63 714.45 700.44 708.38 0.7M
2025-05-29 719.22 719.48 708.59 714.98 0.4M
2025-05-28 720.20 722.83 710.53 712.14 0.3M
2025-05-27 713.84 720.00 704.82 717.56 0.4M
2025-05-23 687.51 704.79 687.51 700.10 0.3M
2025-05-22 701.85 706.99 694.12 703.66 0.4M
2025-05-21 706.08 713.40 694.30 695.80 0.5M
2025-05-20 718.10 723.91 712.15 715.47 0.3M
2025-05-19 709.46 726.26 707.51 723.98 0.4M
2025-05-16 717.73 729.34 712.25 725.67 0.5M
2025-05-15 709.22 717.27 704.32 713.32 0.6M
2025-05-14 720.16 723.00 708.81 713.35 0.4M
2025-05-13 717.16 732.00 715.34 721.95 0.7M
2025-05-12 710.44 723.04 698.33 711.83 1.0M
2025-05-09 667.71 676.48 666.95 672.40 0.6M
2025-05-08 665.97 676.93 656.95 670.00 0.7M
2025-05-07 654.75 659.73 647.05 651.75 0.5M
2025-05-06 648.35 656.96 645.18 651.65 0.6M
2025-05-05 656.12 672.26 656.12 657.73 0.7M
2025-05-02 651.84 671.54 648.82 665.40 0.9M
2025-05-01 632.25 655.49 632.25 640.60 0.7M
2025-04-30 619.59 634.09 611.93 631.45 0.6M
2025-04-29 628.00 632.09 621.64 630.18 0.5M
2025-04-28 633.74 644.14 622.73 629.18 0.6M
2025-04-25 641.06 648.90 627.06 633.60 0.8M
2025-04-24 613.96 657.00 605.43 647.36 1.5M
2025-04-23 601.37 614.91 588.35 589.21 0.9M
2025-04-22 575.51 579.42 557.05 574.76 0.8M
2025-04-21 583.63 588.34 562.00 570.60 0.5M
2025-04-17 586.88 597.77 585.26 591.50 0.4M
2025-04-16 593.91 599.47 575.51 585.23 0.6M
2025-04-15 596.83 607.71 595.00 597.18 0.5M
2025-04-14 594.97 600.96 578.32 596.83 1.0M
2025-04-11 574.92 588.48 565.61 582.90 0.8M
2025-04-10 596.52 599.12 559.58 579.94 1.1M
2025-04-09 537.30 617.01 533.45 611.12 2.3M
2025-04-08 583.20 597.68 541.32 551.94 0.9M
2025-04-07 542.32 586.10 525.91 560.79 1.2M
2025-04-04 572.50 583.31 544.32 564.57 1.2M
2025-04-03 604.17 610.00 587.90 591.17 0.8M
2025-04-02 618.70 647.58 616.48 646.17 0.5M
2025-04-01 620.63 632.85 612.87 631.99 0.6M
2025-03-31 614.15 628.73 597.43 626.70 0.8M
2025-03-28 641.28 642.98 620.39 627.65 0.4M
2025-03-27 637.82 652.19 628.79 645.92 0.4M
2025-03-26 653.62 659.74 635.81 641.60 0.5M
2025-03-25 653.18 657.30 646.05 653.39 0.7M
2025-03-24 640.86 652.00 639.82 647.08 0.6M
2025-03-21 621.32 630.48 611.36 628.16 0.8M
2025-03-20 619.73 636.97 616.90 630.69 0.6M
2025-03-19 609.01 632.06 609.01 626.94 0.5M
2025-03-18 616.93 618.07 604.28 609.06 0.5M
2025-03-17 616.97 627.71 615.63 620.71 0.6M
2025-03-14 607.10 625.63 603.60 622.92 0.8M
2025-03-13 609.27 615.59 588.84 594.17 0.7M
2025-03-12 610.08 617.16 597.75 609.35 0.7M
2025-03-11 597.53 608.99 597.53 600.76 0.7M
2025-03-10 615.75 620.52 594.02 599.75 0.9M
2025-03-07 623.60 630.88 612.11 628.76 1.0M
2025-03-06 624.93 635.35 613.44 625.88 1.1M
2025-03-05 600.75 636.20 600.14 633.89 1.2M
2025-03-04 600.37 611.92 585.27 597.91 1.1M
2025-03-03 647.00 650.57 616.25 617.52 0.7M
2025-02-28 635.50 643.72 627.76 642.32 0.7M
2025-02-27 642.17 655.91 632.74 633.17 0.5M
2025-02-26 647.28 654.70 639.49 642.97 0.6M
2025-02-25 633.00 644.41 618.63 638.62 1.1M
2025-02-24 660.25 661.18 628.82 632.00 1.3M
2025-02-21 696.20 697.65 650.30 657.29 1.1M
2025-02-20 708.42 710.29 691.12 694.77 0.5M
2025-02-19 709.26 714.29 699.80 709.31 0.6M
2025-02-18 727.00 728.99 709.35 720.35 0.9M
2025-02-14 731.63 744.16 731.63 741.26 0.4M
2025-02-13 734.80 749.24 726.20 729.37 0.5M
2025-02-12 739.75 742.92 720.34 734.49 0.5M
2025-02-11 744.00 756.76 744.00 752.99 0.3M
2025-02-10 749.19 753.67 743.35 747.30 0.3M
2025-02-07 750.85 755.29 739.47 740.70 0.3M
2025-02-06 743.35 758.73 741.01 749.44 0.4M
2025-02-05 758.00 758.00 733.56 738.18 1.0M
2025-02-04 753.75 760.36 744.22 753.49 0.5M
2025-02-03 738.89 753.28 735.80 738.21 0.7M
2025-01-31 781.61 781.61 749.21 758.06 1.0M
2025-01-30 766.00 782.95 747.12 774.08 1.1M
2025-01-29 758.34 770.86 755.15 758.39 0.6M
2025-01-28 773.87 773.87 761.65 766.95 0.4M
2025-01-27 775.35 777.28 763.12 769.91 0.8M
2025-01-24 785.80 790.74 783.19 789.56 0.3M
2025-01-23 786.66 795.30 779.82 788.57 0.6M
2025-01-22 790.00 790.05 778.00 782.53 0.6M
2025-01-21 780.00 790.00 779.21 789.00 0.9M
2025-01-17 763.79 779.42 762.51 771.00 0.9M
2025-01-16 741.09 758.88 738.00 757.42 0.8M
2025-01-15 750.77 754.88 734.51 741.49 0.9M
2025-01-14 727.00 730.92 710.59 729.86 0.9M
2025-01-13 667.00 689.15 666.17 689.15 0.8M
2025-01-10 654.04 678.61 654.04 670.94 0.7M
2025-01-08 681.00 681.67 668.27 670.00 0.7M
2025-01-07 686.00 689.84 677.33 685.41 0.7M
2025-01-06 701.02 705.00 683.01 684.00 0.7M
2025-01-03 693.90 696.56 687.00 695.31 0.5M
2025-01-02 710.69 713.22 686.68 689.83 0.7M