시장 데이터를 불러오는 중
전체 종목
AutoZone, Inc. Common Stock 과거 주가
AutoZone, Inc. Common Stock · AZO · NYSE
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AutoZone, Inc. Common Stock · AZO · NYSE
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,902,366 | ₩3,939,980 | ₩3,878,889 | ₩3,939,458 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,811,057 | ₩3,928,430 | ₩3,805,255 | ₩3,900,182 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,884,959 | ₩3,901,307 | ₩3,814,045 | ₩3,814,059 | -1.82% | 13만 |
| 2026.10.06 | ₩3,783,091 | ₩3,914,198 | ₩3,780,639 | ₩3,884,142 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,728,056 | ₩3,768,136 | ₩3,659,125 | ₩3,762,414 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,805,657 | ₩3,805,710 | ₩3,727,413 | ₩3,741,376 | -1.69% | 17만 |
| 2026.10.01 | ₩3,798,930 | ₩3,809,878 | ₩3,693,269 | ₩3,777,557 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,871,157 | ₩3,885,428 | ₩3,752,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,792,283 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,908,409 | ₩3,914,842 | ₩3,800,324 | ₩3,853,857 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,857,261 | ₩3,928,215 | ₩3,840,966 | ₩3,903,854 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,856,122 | ₩3,908,061 | ₩3,832,752 | ₩3,848,752 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,852,558 | ₩3,938,346 | ₩3,804,906 | ₩3,834,802 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,870,514 | ₩3,912,858 | ₩3,704,994 | ₩3,810,133 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,878,353 | ₩4,019,122 | ₩3,812,089 | ₩3,878,996 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,836,477 | ₩3,846,822 | ₩3,747,835 | ₩3,756,411 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,785,932 | ₩3,850,574 | ₩3,772,156 | ₩3,826,173 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,847,626 | ₩3,858,453 | ₩3,797,617 | ₩3,811,432 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,839,184 | ₩3,895,559 | ₩3,817,771 | ₩3,817,771 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,974,781 | ₩3,974,995 | ₩3,825,757 | ₩3,832,792 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,898,587 | ₩3,985,206 | ₩3,892,758 | ₩3,973,856 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,879,599 | ₩3,928,389 | ₩3,839,331 | ₩3,854,903 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,893,388 | ₩3,908,932 | ₩3,854,233 | ₩3,861,227 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,933,079 | ₩3,933,079 | ₩3,861,281 | ₩3,900,758 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,986,560 | ₩4,012,020 | ₩3,942,607 | ₩3,955,217 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,953,059 | ₩4,003,524 | ₩3,932,651 | ₩3,997,668 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,944,858 | ₩4,005,293 | ₩3,938,078 | ₩3,977,233 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,975,062 | ₩3,990,097 | ₩3,911,599 | ₩3,932,316 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,027,444 | ₩4,030,619 | ₩3,930,305 | ₩3,974,272 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,949,575 | ₩4,018,707 | ₩3,938,305 | ₩4,008,321 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,942,567 | ₩3,981,012 | ₩3,926,473 | ₩3,969,086 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,973,280 | ₩3,993,260 | ₩3,924,945 | ₩3,929,381 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,038,191 | ₩4,040,495 | ₩3,986,560 | ₩4,018,720 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,021,842 | ₩4,082,331 | ₩4,012,462 | ₩4,056,696 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,978,519 | ₩4,055,436 | ₩3,959,866 | ₩4,032,710 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,986,560 | ₩4,018,720 | ₩3,939,659 | ₩3,963,712 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩3,998,767 | ₩4,033,460 | ₩3,890,842 | ₩3,969,126 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,156,876 | ₩4,234,463 | ₩4,122,746 | ₩4,123,094 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,096,803 | ₩4,190,377 | ₩4,048,321 | ₩4,118,149 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,040,160 | ₩4,143,717 | ₩4,016,294 | ₩4,045,922 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,090,116 | ₩4,092,381 | ₩4,030,512 | ₩4,053,561 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,095,088 | ₩4,158,082 | ₩4,065,152 | ₩4,074,157 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,038,606 | ₩4,104,481 | ₩4,033,608 | ₩4,081,527 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,088,950 | ₩4,154,008 | ₩4,062,713 | ₩4,077,212 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,174,162 | ₩4,178,276 | ₩4,088,923 | ₩4,111,168 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,085,775 | ₩4,193,043 | ₩4,060,207 | ₩4,190,631 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,147,362 | ₩4,147,362 | ₩4,091,309 | ₩4,113,352 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,077,681 | ₩4,108,649 | ₩4,041,460 | ₩4,108,582 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,978,519 | ₩4,070,793 | ₩3,946,855 | ₩4,057,621 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,061,587 | ₩4,102,833 | ₩4,001,072 | ₩4,007,022 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩4,006,660 | ₩4,073,862 | ₩3,992,067 | ₩4,041,835 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,168,775 | ₩4,168,775 | ₩3,998,526 | ₩4,028,864 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,131,657 | ₩4,250,637 | ₩4,115,469 | ₩4,210,571 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,154,062 | ₩4,247,837 | ₩4,142,699 | ₩4,179,254 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩4,006,030 | ₩4,141,493 | ₩3,971,149 | ₩4,120,910 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,916,878 | ₩3,966,446 | ₩3,909,039 | ₩3,962,988 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,976,054 | ₩3,977,849 | ₩3,889,006 | ₩3,917,548 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,056,911 | ₩4,091,081 | ₩3,967,799 | ₩3,983,142 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,087,061 | ₩4,199,341 | ₩4,008,670 | ₩4,037,520 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,106,076 | ₩4,125,855 | ₩4,002,345 | ₩4,012,194 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,123,107 | ₩4,187,348 | ₩4,040,160 | ₩4,082,290 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,026,318 | ₩4,118,886 | ₩4,003,980 | ₩4,103,356 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,042,907 | ₩4,103,101 | ₩3,945,716 | ₩3,980,623 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,082,090 | ₩4,120,240 | ₩4,029,923 | ₩4,063,035 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,158,082 | ₩4,194,263 | ₩4,095,356 | ₩4,125,895 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,035,685 | ₩4,120,548 | ₩3,990,580 | ₩4,117,399 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,081,688 | ₩4,116,850 | ₩4,010,532 | ₩4,033,983 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,100,461 | ₩4,146,156 | ₩4,084,019 | ₩4,114,089 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,032,120 | ₩4,145,620 | ₩4,001,929 | ₩4,120,374 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,208,427 | ₩4,221,197 | ₩3,952,295 | ₩3,963,391 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,333,290 | ₩4,335,166 | ₩4,187,428 | ₩4,233,498 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,288,064 | ₩4,340,512 | ₩4,265,445 | ₩4,312,385 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,244,178 | ₩4,288,064 | ₩4,188,098 | ₩4,282,623 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,237,451 | ₩4,318,630 | ₩4,211,321 | ₩4,225,914 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,119,422 | ₩4,251,468 | ₩4,119,422 | ₩4,192,521 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,120,910 | ₩4,200,413 | ₩4,087,101 | ₩4,099,175 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,101,533 | ₩4,200,105 | ₩4,053,493 | ₩4,137,674 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩3,998,486 | ₩4,126,190 | ₩3,975,799 | ₩4,082,317 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,049,540 | ₩4,063,611 | ₩3,951,799 | ₩3,951,799 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,131,697 | ₩4,176,119 | ₩4,087,074 | ₩4,106,464 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,192,923 | ₩4,241,847 | ₩4,070,070 | ₩4,099,965 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,179,965 | ₩4,214,215 | ₩4,118,779 | ₩4,191,301 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,208,185 | ₩4,248,024 | ₩4,156,085 | ₩4,161,405 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,154,062 | ₩4,200,963 | ₩4,087,583 | ₩4,175,904 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,167,730 | ₩4,218,329 | ₩4,100,461 | ₩4,129,433 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,226,825 | ₩4,257,404 | ₩4,167,462 | ₩4,167,529 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,130,692 | ₩4,237,398 | ₩4,094,498 | ₩4,204,648 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,158,149 | ₩4,160,762 | ₩4,093,761 | ₩4,119,275 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,154,062 | ₩4,210,986 | ₩4,139,549 | ₩4,176,078 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,140,648 | ₩4,226,785 | ₩4,090,612 | ₩4,129,861 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,033,688 | ₩4,117,881 | ₩4,031,370 | ₩4,102,672 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,038,941 | ₩4,079,222 | ₩3,986,359 | ₩4,059,403 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,942,419 | ₩4,082,277 | ₩3,923,726 | ₩4,048,133 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩4,005,507 | ₩4,029,440 | ₩3,928,470 | ₩3,933,213 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩4,006,673 | ₩4,066,947 | ₩3,946,359 | ₩4,029,547 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,154,410 | ₩4,168,454 | ₩4,001,313 | ₩4,056,884 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,308,178 | ₩4,337,712 | ₩4,021,400 | ₩4,154,210 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,584,744 | ₩4,685,728 | ₩4,532,564 | ₩4,564,778 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,554,433 | ₩4,678,801 | ₩4,543,994 | ₩4,607,230 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,453,463 | ₩4,607,042 | ₩4,435,104 | ₩4,582,011 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,484,605 | ₩4,548,617 | ₩4,439,513 | ₩4,485,422 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,454,481 | ₩4,522,527 | ₩4,395,266 | ₩4,510,159 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,541,408 | ₩4,569,281 | ₩4,440,170 | ₩4,450,407 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,564,028 | ₩4,596,202 | ₩4,516,243 | ₩4,528,624 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,609,669 | ₩4,609,669 | ₩4,425,336 | ₩4,511,566 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,619,853 | ₩4,624,154 | ₩4,494,092 | ₩4,569,214 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,660,201 | ₩4,663,323 | ₩4,568,691 | ₩4,593,321 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,763,021 | ₩4,772,026 | ₩4,669,970 | ₩4,684,964 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,720,515 | ₩4,770,471 | ₩4,687,712 | ₩4,763,610 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,773,580 | ₩4,824,072 | ₩4,724,013 | ₩4,746,069 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,661,715 | ₩4,763,691 | ₩4,656,570 | ₩4,744,904 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,778,860 | ₩4,847,469 | ₩4,636,469 | ₩4,666,271 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,984,874 | ₩4,998,033 | ₩4,769,627 | ₩4,816,139 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,828,427 | ₩4,977,022 | ₩4,810,672 | ₩4,963,474 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,747,182 | ₩4,773,272 | ₩4,690,070 | ₩4,721,641 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,800,729 | ₩4,863,803 | ₩4,727,993 | ₩4,774,612 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,769,037 | ₩4,849,506 | ₩4,766,491 | ₩4,773,500 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,724,013 | ₩4,815,335 | ₩4,690,284 | ₩4,794,471 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,805,204 | ₩4,846,437 | ₩4,769,145 | ₩4,820,320 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,829,338 | ₩4,836,641 | ₩4,773,218 | ₩4,810,658 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,787,891 | ₩4,865,385 | ₩4,764,669 | ₩4,832,353 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,786,123 | ₩4,808,233 | ₩4,754,485 | ₩4,800,622 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,704,850 | ₩4,828,561 | ₩4,694,492 | ₩4,787,060 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,737,185 | ₩4,768,890 | ₩4,664,020 | ₩4,675,718 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,690,070 | ₩4,759,925 | ₩4,665,615 | ₩4,738,873 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,676,295 | ₩4,723,557 | ₩4,664,034 | ₩4,701,460 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,626,955 | ₩4,715,557 | ₩4,556,068 | ₩4,709,460 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,739,745 | ₩4,750,009 | ₩4,572,698 | ₩4,596,872 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,613,702 | ₩4,794,753 | ₩4,586,956 | ₩4,754,645 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,584,878 | ₩4,662,680 | ₩4,572,148 | ₩4,643,075 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,594,312 | ₩4,596,269 | ₩4,532,484 | ₩4,538,648 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,527,539 | ₩4,613,287 | ₩4,504,196 | ₩4,607,458 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,564,363 | ₩4,589,783 | ₩4,520,196 | ₩4,556,792 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,535,592 | ₩4,615,324 | ₩4,524,819 | ₩4,591,538 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,510,829 | ₩4,556,363 | ₩4,451,385 | ₩4,526,293 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,436,967 | ₩4,494,253 | ₩4,430,830 | ₩4,479,030 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,561,106 | ₩4,566,721 | ₩4,440,867 | ₩4,444,458 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,525,757 | ₩4,603,317 | ₩4,517,154 | ₩4,550,668 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,517,904 | ₩4,549,261 | ₩4,445,851 | ₩4,537,495 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,466,179 | ₩4,516,551 | ₩4,440,371 | ₩4,483,493 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,527,351 | ₩4,572,684 | ₩4,467,466 | ₩4,493,409 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,471,218 | ₩4,517,342 | ₩4,396,914 | ₩4,399,152 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,489,737 | ₩4,544,664 | ₩4,437,275 | ₩4,477,784 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,584,704 | ₩4,595,384 | ₩4,503,566 | ₩4,505,120 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,683,866 | ₩4,708,763 | ₩4,600,235 | ₩4,609,186 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,765,741 | ₩4,783,871 | ₩4,656,114 | ₩4,675,169 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,864,889 | ₩4,874,336 | ₩4,740,482 | ₩4,774,290 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,958,717 | ₩4,991,333 | ₩4,840,152 | ₩4,843,194 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,966,610 | ₩5,000,097 | ₩4,904,687 | ₩4,974,717 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,926,919 | ₩5,051,942 | ₩4,909,820 | ₩4,992,941 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,931,448 | ₩4,966,020 | ₩4,847,696 | ₩4,921,465 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,046,917 | ₩5,046,917 | ₩4,870,330 | ₩4,879,401 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,938,938 | ₩5,071,440 | ₩4,912,915 | ₩5,014,382 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,912,661 | ₩4,984,566 | ₩4,818,283 | ₩4,980,854 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,891,073 | ₩5,045,175 | ₩4,772,575 | ₩4,873,880 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,039,829 | ₩5,202,587 | ₩5,021,725 | ₩5,202,587 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,933,284 | ₩5,045,684 | ₩4,897,987 | ₩5,032,552 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,924,574 | ₩4,940,881 | ₩4,850,872 | ₩4,904,473 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,023,078 | ₩5,050,535 | ₩4,875,569 | ₩4,920,312 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,114,682 | ₩5,167,707 | ₩5,057,075 | ₩5,071,198 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩5,012,546 | ₩5,171,620 | ₩5,011,675 | ₩5,131,298 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,037,671 | ₩5,064,592 | ₩4,860,815 | ₩5,023,092 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩5,010,067 | ₩5,038,167 | ₩4,952,955 | ₩5,019,031 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩4,996,908 | ₩5,033,263 | ₩4,932,131 | ₩5,017,892 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,172,290 | ₩5,199,264 | ₩4,976,915 | ₩5,014,355 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,108,491 | ₩5,208,698 | ₩5,107,124 | ₩5,170,011 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,022,368 | ₩5,151,894 | ₩5,022,368 | ₩5,076,947 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,914,162 | ₩5,042,669 | ₩4,888,473 | ₩5,006,114 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,855,562 | ₩4,921,397 | ₩4,811,342 | ₩4,910,959 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,902,128 | ₩4,932,614 | ₩4,846,611 | ₩4,870,021 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,798,116 | ₩4,938,550 | ₩4,798,116 | ₩4,932,962 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,922,470 | ₩4,961,973 | ₩4,794,364 | ₩4,830,812 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,958,074 | ₩5,074,656 | ₩4,932,359 | ₩4,985,544 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,947,153 | ₩5,075,111 | ₩4,908,064 | ₩4,920,031 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,949,257 | ₩5,019,246 | ₩4,874,993 | ₩4,988,104 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,957,967 | ₩4,991,199 | ₩4,913,853 | ₩4,963,823 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,065,972 | ₩5,142,327 | ₩4,937,974 | ₩4,963,112 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,067,835 | ₩5,100,639 | ₩4,987,568 | ₩5,068,143 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,094,542 | ₩5,118,247 | ₩5,015,320 | ₩5,092,063 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,991,521 | ₩5,099,969 | ₩4,961,049 | ₩5,073,356 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,973,511 | ₩5,000,499 | ₩4,894,262 | ₩4,958,074 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,901,780 | ₩4,968,741 | ₩4,878,691 | ₩4,956,238 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,793,010 | ₩4,929,357 | ₩4,793,010 | ₩4,920,125 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,663,216 | ₩4,793,252 | ₩4,659,397 | ₩4,789,205 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,631,953 | ₩4,728,126 | ₩4,570,433 | ₩4,719,577 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,610,071 | ₩4,660,831 | ₩4,531,814 | ₩4,643,772 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,701,835 | ₩4,729,949 | ₩4,633,494 | ₩4,653,434 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,704,462 | ₩4,730,257 | ₩4,612,121 | ₩4,697,775 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,608,329 | ₩4,729,105 | ₩4,593,883 | ₩4,720,890 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,427,011 | ₩4,594,929 | ₩4,427,011 | ₩4,584,436 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,432,451 | ₩4,471,339 | ₩4,402,542 | ₩4,440,813 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,339,882 | ₩4,493,744 | ₩4,339,882 | ₩4,446,294 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,346,542 | ₩4,378,368 | ₩4,302,429 | ₩4,348,258 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,368,398 | ₩4,405,986 | ₩4,331,588 | ₩4,379,587 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,522,983 | ₩4,534,963 | ₩4,402,180 | ₩4,427,185 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,542,668 | ₩4,568,597 | ₩4,534,561 | ₩4,544,678 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,562,768 | ₩4,573,488 | ₩4,526,708 | ₩4,554,527 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,651,357 | ₩4,651,357 | ₩4,556,872 | ₩4,577,254 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,635,545 | ₩4,645,849 | ₩4,607,873 | ₩4,621,327 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,619,062 | ₩4,662,908 | ₩4,619,062 | ₩4,631,136 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,604,697 | ₩4,671,578 | ₩4,582,011 | ₩4,641,307 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,531,653 | ₩4,589,555 | ₩4,529,576 | ₩4,574,574 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,586,969 | ₩4,633,762 | ₩4,525,100 | ₩4,545,804 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,534,990 | ₩4,597,006 | ₩4,481,081 | ₩4,591,726 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,557,408 | ₩4,611,036 | ₩4,542,695 | ₩4,547,157 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,644,523 | ₩4,679,283 | ₩4,567,485 | ₩4,579,411 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,627,987 | ₩4,704,810 | ₩4,612,402 | ₩4,674,941 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,669,675 | ₩4,677,836 | ₩4,578,647 | ₩4,617,320 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,623,029 | ₩4,677,809 | ₩4,550,038 | ₩4,648,664 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,654,546 | ₩4,694,211 | ₩4,540,752 | ₩4,584,382 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,951,226 | ₩4,985,718 | ₩4,636,777 | ₩4,685,742 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,078,676 | ₩5,131,741 | ₩5,042,495 | ₩5,047,802 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,142,541 | ₩5,183,814 | ₩5,067,393 | ₩5,122,441 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,170,789 | ₩5,189,630 | ₩5,115,781 | ₩5,146,347 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,142,153 | ₩5,186,467 | ₩5,100,934 | ₩5,122,789 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,288,536 | ₩5,288,536 | ₩5,103,439 | ₩5,127,948 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,293,066 | ₩5,355,055 | ₩5,283,471 | ₩5,289,046 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,295,210 | ₩5,333,266 | ₩5,285,052 | ₩5,298,881 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,269,173 | ₩5,326,580 | ₩5,269,173 | ₩5,317,132 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,147,754 | ₩5,309,280 | ₩5,117,349 | ₩5,290,493 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,194,628 | ₩5,231,184 | ₩5,145,677 | ₩5,161,114 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,181,911 | ₩5,278,339 | ₩5,153,221 | ₩5,223,237 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,098,803 | ₩5,170,923 | ₩5,069,416 | ₩5,158,822 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,124,371 | ₩5,163,620 | ₩5,055,641 | ₩5,103,533 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,155,244 | ₩5,172,759 | ₩5,102,260 | ₩5,129,449 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,177,569 | ₩5,217,435 | ₩5,160,444 | ₩5,166,126 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,142,206 | ₩5,197,857 | ₩5,115,500 | ₩5,168,283 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,181,938 | ₩5,207,693 | ₩5,114,964 | ₩5,117,925 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,062,944 | ₩5,102,796 | ₩5,028,425 | ₩5,076,934 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩5,004,975 | ₩5,062,649 | ₩4,985,598 | ₩5,033,437 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,932,761 | ₩5,014,194 | ₩4,900,493 | ₩4,995,715 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,951,896 | ₩4,983,320 | ₩4,885,659 | ₩4,982,543 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,864,273 | ₩4,977,397 | ₩4,841,653 | ₩4,922,778 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,936,473 | ₩5,024,995 | ₩4,894,571 | ₩4,906,899 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,816,179 | ₩4,944,741 | ₩4,787,195 | ₩4,925,779 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,911,589 | ₩4,911,589 | ₩4,680,154 | ₩4,792,099 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,917,338 | ₩4,968,821 | ₩4,897,452 | ₩4,923,810 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,918,678 | ₩5,033,557 | ₩4,918,678 | ₩4,965,618 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,083,366 | ₩5,127,814 | ₩4,947,783 | ₩4,970,295 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,072,043 | ₩5,197,094 | ₩5,072,043 | ₩5,096,096 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,058,576 | ₩5,138,977 | ₩5,058,576 | ₩5,111,118 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,199,747 | ₩5,199,747 | ₩5,077,215 | ₩5,099,527 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,341,320 | ₩5,342,003 | ₩5,017,062 | ₩5,159,077 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,373,480 | ₩5,413,681 | ₩5,325,749 | ₩5,356,408 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,340,516 | ₩5,380,180 | ₩5,296,697 | ₩5,368,401 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,400,508 | ₩5,405,775 | ₩5,286,540 | ₩5,317,963 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,386,224 | ₩5,408,615 | ₩5,335,102 | ₩5,400,508 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,408,080 | ₩5,423,610 | ₩5,363,162 | ₩5,370,679 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,389,560 | ₩5,462,377 | ₩5,360,080 | ₩5,396,301 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,487,703 | ₩5,512,092 | ₩5,429,037 | ₩5,435,108 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,436,005 | ₩5,556,286 | ₩5,436,005 | ₩5,491,362 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,342,392 | ₩5,485,935 | ₩5,281,407 | ₩5,460,997 | +2.22% | 15.7만 |
|---|