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 | ₩3,893,455 | ₩3,930,983 | ₩3,870,031 | ₩3,930,462 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,802,354 | ₩3,919,459 | ₩3,796,565 | ₩3,891,276 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,876,088 | ₩3,892,398 | ₩3,805,336 | ₩3,805,349 | -1.82% | 13만 |
| 2026.10.06 | ₩3,774,452 | ₩3,905,260 | ₩3,772,005 | ₩3,875,272 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,719,543 | ₩3,759,532 | ₩3,650,770 | ₩3,753,823 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,796,966 | ₩3,797,020 | ₩3,718,901 | ₩3,732,832 | -1.69% | 17만 |
| 2026.10.01 | ₩3,790,255 | ₩3,801,178 | ₩3,684,835 | ₩3,768,930 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,862,317 | ₩3,876,556 | ₩3,743,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,783,624 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,899,484 | ₩3,905,902 | ₩3,791,645 | ₩3,845,057 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,848,453 | ₩3,919,245 | ₩3,832,195 | ₩3,894,939 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,847,316 | ₩3,899,137 | ₩3,824,000 | ₩3,839,963 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,843,760 | ₩3,929,352 | ₩3,796,218 | ₩3,826,045 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,861,675 | ₩3,903,923 | ₩3,696,534 | ₩3,801,432 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,869,496 | ₩4,009,944 | ₩3,803,384 | ₩3,870,138 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,827,716 | ₩3,838,038 | ₩3,739,277 | ₩3,747,833 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,777,286 | ₩3,841,781 | ₩3,763,542 | ₩3,817,435 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,838,840 | ₩3,849,642 | ₩3,788,945 | ₩3,802,729 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,830,417 | ₩3,886,663 | ₩3,809,053 | ₩3,809,053 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,965,704 | ₩3,965,918 | ₩3,817,021 | ₩3,824,040 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,889,685 | ₩3,976,106 | ₩3,883,869 | ₩3,964,782 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,870,740 | ₩3,919,419 | ₩3,830,564 | ₩3,846,100 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,884,497 | ₩3,900,006 | ₩3,845,431 | ₩3,852,410 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,924,098 | ₩3,924,098 | ₩3,852,464 | ₩3,891,850 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,977,456 | ₩4,002,858 | ₩3,933,604 | ₩3,946,185 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,944,032 | ₩3,994,382 | ₩3,923,670 | ₩3,988,539 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,935,850 | ₩3,996,147 | ₩3,929,085 | ₩3,968,151 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,965,985 | ₩3,980,985 | ₩3,902,667 | ₩3,923,336 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,018,247 | ₩4,021,415 | ₩3,921,330 | ₩3,965,196 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,940,556 | ₩4,009,530 | ₩3,929,312 | ₩3,999,168 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,933,563 | ₩3,971,921 | ₩3,917,507 | ₩3,960,022 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,964,207 | ₩3,984,141 | ₩3,915,983 | ₩3,920,408 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,028,969 | ₩4,031,269 | ₩3,977,456 | ₩4,009,543 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,012,658 | ₩4,073,008 | ₩4,003,300 | ₩4,047,433 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,969,434 | ₩4,046,176 | ₩3,950,824 | ₩4,023,501 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,977,456 | ₩4,009,543 | ₩3,930,662 | ₩3,954,661 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩3,989,636 | ₩4,024,250 | ₩3,881,957 | ₩3,960,062 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,147,384 | ₩4,224,794 | ₩4,113,331 | ₩4,113,679 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,087,448 | ₩4,180,808 | ₩4,039,077 | ₩4,108,745 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,030,934 | ₩4,134,255 | ₩4,007,123 | ₩4,036,683 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,080,776 | ₩4,083,036 | ₩4,021,308 | ₩4,044,304 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,085,736 | ₩4,148,587 | ₩4,055,869 | ₩4,064,853 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,029,384 | ₩4,095,108 | ₩4,024,397 | ₩4,072,207 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,079,613 | ₩4,144,522 | ₩4,053,436 | ₩4,067,901 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,164,630 | ₩4,168,735 | ₩4,079,586 | ₩4,101,780 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,076,445 | ₩4,183,468 | ₩4,050,935 | ₩4,181,062 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,137,891 | ₩4,137,891 | ₩4,081,966 | ₩4,103,959 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,068,369 | ₩4,099,267 | ₩4,032,231 | ₩4,099,200 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,969,434 | ₩4,061,497 | ₩3,937,842 | ₩4,048,355 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,052,312 | ₩4,093,464 | ₩3,991,935 | ₩3,997,871 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩3,997,510 | ₩4,064,559 | ₩3,982,951 | ₩4,032,606 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,159,256 | ₩4,159,256 | ₩3,989,395 | ₩4,019,664 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,122,222 | ₩4,240,931 | ₩4,106,071 | ₩4,200,955 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,144,576 | ₩4,238,136 | ₩4,133,239 | ₩4,169,711 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩3,996,882 | ₩4,132,035 | ₩3,962,081 | ₩4,111,500 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,907,934 | ₩3,957,388 | ₩3,900,113 | ₩3,953,939 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,966,974 | ₩3,968,766 | ₩3,880,125 | ₩3,908,603 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,047,646 | ₩4,081,739 | ₩3,958,739 | ₩3,974,047 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,077,728 | ₩4,189,752 | ₩3,999,516 | ₩4,028,301 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,096,699 | ₩4,116,433 | ₩3,993,205 | ₩4,003,032 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,113,692 | ₩4,177,786 | ₩4,030,934 | ₩4,072,968 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,017,123 | ₩4,109,481 | ₩3,994,836 | ₩4,093,985 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,033,675 | ₩4,093,731 | ₩3,936,705 | ₩3,971,533 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,072,768 | ₩4,110,831 | ₩4,020,720 | ₩4,053,756 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,148,587 | ₩4,184,685 | ₩4,086,004 | ₩4,116,473 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,026,469 | ₩4,111,139 | ₩3,981,467 | ₩4,107,997 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,072,367 | ₩4,107,449 | ₩4,001,374 | ₩4,024,771 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,091,098 | ₩4,136,688 | ₩4,074,693 | ₩4,104,694 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,022,913 | ₩4,136,153 | ₩3,992,791 | ₩4,110,965 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,198,817 | ₩4,211,558 | ₩3,943,270 | ₩3,954,340 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,323,394 | ₩4,325,266 | ₩4,177,866 | ₩4,223,831 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,278,272 | ₩4,330,600 | ₩4,255,704 | ₩4,302,538 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,234,487 | ₩4,278,272 | ₩4,178,535 | ₩4,272,844 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,227,775 | ₩4,308,768 | ₩4,201,704 | ₩4,216,264 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,110,015 | ₩4,241,760 | ₩4,110,015 | ₩4,182,947 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,111,500 | ₩4,190,822 | ₩4,077,768 | ₩4,089,814 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,092,167 | ₩4,190,514 | ₩4,044,237 | ₩4,128,225 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩3,989,355 | ₩4,116,767 | ₩3,966,720 | ₩4,072,995 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,040,293 | ₩4,054,331 | ₩3,942,775 | ₩3,942,775 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,122,262 | ₩4,166,582 | ₩4,077,741 | ₩4,097,087 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,183,348 | ₩4,232,160 | ₩4,060,775 | ₩4,090,603 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,170,420 | ₩4,204,592 | ₩4,109,374 | ₩4,181,730 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,198,576 | ₩4,238,324 | ₩4,146,595 | ₩4,151,903 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,144,576 | ₩4,191,370 | ₩4,078,249 | ₩4,166,369 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,158,213 | ₩4,208,697 | ₩4,091,098 | ₩4,120,003 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,217,173 | ₩4,247,683 | ₩4,157,946 | ₩4,158,013 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,121,259 | ₩4,227,721 | ₩4,085,148 | ₩4,195,046 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,148,654 | ₩4,151,261 | ₩4,084,413 | ₩4,109,869 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,144,576 | ₩4,201,370 | ₩4,130,097 | ₩4,166,542 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,131,193 | ₩4,217,133 | ₩4,081,271 | ₩4,120,430 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,024,477 | ₩4,108,478 | ₩4,022,164 | ₩4,093,303 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,029,718 | ₩4,069,907 | ₩3,977,256 | ₩4,050,133 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,933,417 | ₩4,072,955 | ₩3,914,766 | ₩4,038,889 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩3,996,360 | ₩4,020,239 | ₩3,919,499 | ₩3,924,232 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩3,997,524 | ₩4,057,660 | ₩3,937,347 | ₩4,020,346 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,144,924 | ₩4,158,935 | ₩3,992,176 | ₩4,047,620 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,298,340 | ₩4,327,806 | ₩4,012,217 | ₩4,144,723 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,574,275 | ₩4,675,028 | ₩4,522,214 | ₩4,554,354 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,544,033 | ₩4,668,116 | ₩4,533,618 | ₩4,596,709 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,443,293 | ₩4,596,522 | ₩4,424,977 | ₩4,571,548 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,474,364 | ₩4,538,230 | ₩4,429,375 | ₩4,475,180 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,444,309 | ₩4,512,200 | ₩4,385,229 | ₩4,499,860 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,531,038 | ₩4,558,847 | ₩4,430,030 | ₩4,440,245 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,553,605 | ₩4,585,706 | ₩4,505,930 | ₩4,518,283 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,599,142 | ₩4,599,142 | ₩4,415,230 | ₩4,501,264 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,609,303 | ₩4,613,595 | ₩4,483,830 | ₩4,558,780 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,649,559 | ₩4,652,674 | ₩4,558,258 | ₩4,582,832 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,752,144 | ₩4,761,128 | ₩4,659,306 | ₩4,674,266 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,709,736 | ₩4,759,578 | ₩4,677,007 | ₩4,752,732 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,762,679 | ₩4,813,056 | ₩4,713,225 | ₩4,735,232 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,651,070 | ₩4,752,813 | ₩4,645,936 | ₩4,734,068 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,767,947 | ₩4,836,399 | ₩4,625,882 | ₩4,655,616 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,973,491 | ₩4,986,620 | ₩4,758,735 | ₩4,805,141 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,817,401 | ₩4,965,656 | ₩4,799,686 | ₩4,952,140 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,736,341 | ₩4,762,372 | ₩4,679,360 | ₩4,710,859 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,789,766 | ₩4,852,697 | ₩4,717,196 | ₩4,763,709 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,758,147 | ₩4,838,431 | ₩4,755,607 | ₩4,762,599 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,713,225 | ₩4,804,339 | ₩4,679,574 | ₩4,783,522 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,794,231 | ₩4,835,370 | ₩4,758,254 | ₩4,809,312 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,818,310 | ₩4,825,597 | ₩4,762,318 | ₩4,799,673 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,776,958 | ₩4,854,275 | ₩4,753,788 | ₩4,821,318 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,775,193 | ₩4,797,253 | ₩4,743,628 | ₩4,789,659 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,694,107 | ₩4,817,535 | ₩4,683,772 | ₩4,776,129 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,726,367 | ₩4,758,000 | ₩4,653,370 | ₩4,665,041 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,679,360 | ₩4,749,056 | ₩4,654,960 | ₩4,728,052 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,665,616 | ₩4,712,771 | ₩4,653,383 | ₩4,690,724 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,616,389 | ₩4,704,789 | ₩4,545,664 | ₩4,698,706 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,728,921 | ₩4,739,162 | ₩4,562,256 | ₩4,586,374 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,603,167 | ₩4,783,803 | ₩4,576,481 | ₩4,743,788 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,574,409 | ₩4,652,033 | ₩4,561,708 | ₩4,632,473 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,583,821 | ₩4,585,773 | ₩4,522,133 | ₩4,528,284 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,517,200 | ₩4,602,752 | ₩4,493,910 | ₩4,596,937 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,553,940 | ₩4,579,302 | ₩4,509,874 | ₩4,546,386 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,525,235 | ₩4,604,784 | ₩4,514,486 | ₩4,581,053 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,500,528 | ₩4,545,958 | ₩4,441,221 | ₩4,515,957 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,426,835 | ₩4,483,990 | ₩4,420,712 | ₩4,468,802 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,550,691 | ₩4,556,293 | ₩4,430,726 | ₩4,434,309 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,515,422 | ₩4,592,805 | ₩4,506,839 | ₩4,540,276 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,507,587 | ₩4,538,872 | ₩4,435,699 | ₩4,527,134 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,455,981 | ₩4,506,237 | ₩4,430,231 | ₩4,473,254 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,517,013 | ₩4,562,242 | ₩4,457,264 | ₩4,483,148 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,461,008 | ₩4,507,026 | ₩4,386,873 | ₩4,389,106 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,479,484 | ₩4,534,286 | ₩4,427,143 | ₩4,467,559 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,574,235 | ₩4,584,891 | ₩4,493,282 | ₩4,494,833 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,673,170 | ₩4,698,011 | ₩4,589,730 | ₩4,598,661 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,754,858 | ₩4,772,947 | ₩4,645,481 | ₩4,664,493 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,853,780 | ₩4,863,205 | ₩4,729,657 | ₩4,763,388 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,947,394 | ₩4,979,935 | ₩4,829,100 | ₩4,832,134 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,955,269 | ₩4,988,679 | ₩4,893,487 | ₩4,963,357 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,915,668 | ₩5,040,406 | ₩4,898,608 | ₩4,981,540 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,920,186 | ₩4,954,680 | ₩4,836,626 | ₩4,910,226 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,035,393 | ₩5,035,393 | ₩4,859,208 | ₩4,868,259 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,927,660 | ₩5,059,859 | ₩4,901,697 | ₩5,002,931 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,901,443 | ₩4,973,184 | ₩4,807,280 | ₩4,969,480 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,879,904 | ₩5,033,654 | ₩4,761,677 | ₩4,862,751 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,028,320 | ₩5,190,707 | ₩5,010,258 | ₩5,190,707 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,922,018 | ₩5,034,162 | ₩4,886,803 | ₩5,021,060 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,913,328 | ₩4,929,599 | ₩4,839,795 | ₩4,893,274 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,011,608 | ₩5,039,002 | ₩4,864,435 | ₩4,909,077 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,103,003 | ₩5,155,906 | ₩5,045,526 | ₩5,059,618 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩5,001,099 | ₩5,159,810 | ₩5,000,230 | ₩5,119,581 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,026,167 | ₩5,053,027 | ₩4,849,715 | ₩5,011,621 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩4,998,626 | ₩5,026,662 | ₩4,941,645 | ₩5,007,570 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩4,985,497 | ₩5,021,769 | ₩4,920,868 | ₩5,006,434 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,160,479 | ₩5,187,391 | ₩4,965,550 | ₩5,002,904 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,096,826 | ₩5,196,804 | ₩5,095,462 | ₩5,158,205 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,010,899 | ₩5,140,130 | ₩5,010,899 | ₩5,065,354 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,902,940 | ₩5,031,154 | ₩4,877,310 | ₩4,994,682 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,844,475 | ₩4,910,159 | ₩4,800,355 | ₩4,899,745 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,890,934 | ₩4,921,350 | ₩4,835,544 | ₩4,858,900 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,787,159 | ₩4,927,272 | ₩4,787,159 | ₩4,921,697 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,911,229 | ₩4,950,642 | ₩4,783,416 | ₩4,819,781 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,946,752 | ₩5,063,068 | ₩4,921,096 | ₩4,974,160 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,935,856 | ₩5,063,522 | ₩4,896,857 | ₩4,908,796 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,937,955 | ₩5,007,784 | ₩4,863,860 | ₩4,976,713 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,946,645 | ₩4,979,802 | ₩4,902,632 | ₩4,952,488 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,054,404 | ₩5,130,584 | ₩4,926,698 | ₩4,951,779 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,056,262 | ₩5,088,991 | ₩4,976,179 | ₩5,056,570 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,082,908 | ₩5,106,559 | ₩5,003,867 | ₩5,080,435 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,980,122 | ₩5,088,323 | ₩4,949,720 | ₩5,061,771 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,962,154 | ₩4,989,080 | ₩4,883,086 | ₩4,946,752 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,890,586 | ₩4,957,394 | ₩4,867,551 | ₩4,944,920 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,782,065 | ₩4,918,101 | ₩4,782,065 | ₩4,908,889 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,652,567 | ₩4,782,306 | ₩4,648,757 | ₩4,778,268 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,621,376 | ₩4,717,330 | ₩4,559,996 | ₩4,708,800 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,599,544 | ₩4,650,187 | ₩4,521,465 | ₩4,633,168 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,691,099 | ₩4,719,148 | ₩4,622,914 | ₩4,642,807 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,693,719 | ₩4,719,455 | ₩4,601,589 | ₩4,687,048 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,597,805 | ₩4,718,305 | ₩4,583,393 | ₩4,710,110 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,416,901 | ₩4,584,436 | ₩4,416,901 | ₩4,573,967 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,422,329 | ₩4,461,128 | ₩4,392,488 | ₩4,430,672 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,329,972 | ₩4,483,482 | ₩4,329,972 | ₩4,436,140 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,336,617 | ₩4,368,370 | ₩4,292,604 | ₩4,338,328 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,358,423 | ₩4,395,924 | ₩4,321,696 | ₩4,369,586 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,512,655 | ₩4,524,607 | ₩4,392,127 | ₩4,417,075 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,532,294 | ₩4,558,165 | ₩4,524,206 | ₩4,534,300 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,552,349 | ₩4,563,044 | ₩4,516,371 | ₩4,544,127 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,640,735 | ₩4,640,735 | ₩4,546,466 | ₩4,566,801 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,624,959 | ₩4,635,240 | ₩4,597,351 | ₩4,610,774 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,608,515 | ₩4,652,260 | ₩4,608,515 | ₩4,620,561 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,594,182 | ₩4,660,910 | ₩4,571,548 | ₩4,630,708 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,521,305 | ₩4,579,075 | ₩4,519,232 | ₩4,564,127 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,576,494 | ₩4,623,181 | ₩4,514,767 | ₩4,535,423 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,524,634 | ₩4,586,508 | ₩4,470,848 | ₩4,581,241 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,547,001 | ₩4,600,506 | ₩4,532,321 | ₩4,536,773 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,633,917 | ₩4,668,597 | ₩4,557,055 | ₩4,568,954 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,617,419 | ₩4,694,067 | ₩4,601,870 | ₩4,664,266 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,659,012 | ₩4,667,154 | ₩4,568,192 | ₩4,606,776 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,612,472 | ₩4,667,127 | ₩4,539,648 | ₩4,638,048 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,643,917 | ₩4,683,491 | ₩4,530,383 | ₩4,573,914 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,939,920 | ₩4,974,333 | ₩4,626,189 | ₩4,675,042 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,067,078 | ₩5,120,022 | ₩5,030,980 | ₩5,036,275 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,130,798 | ₩5,171,976 | ₩5,055,821 | ₩5,110,743 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,158,981 | ₩5,177,779 | ₩5,104,099 | ₩5,134,595 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,130,410 | ₩5,174,623 | ₩5,089,285 | ₩5,111,091 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,276,460 | ₩5,276,460 | ₩5,091,785 | ₩5,116,238 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,280,979 | ₩5,342,826 | ₩5,271,406 | ₩5,276,968 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,283,118 | ₩5,321,087 | ₩5,272,984 | ₩5,286,781 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,257,141 | ₩5,314,416 | ₩5,257,141 | ₩5,304,990 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,135,999 | ₩5,297,156 | ₩5,105,663 | ₩5,278,412 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,182,766 | ₩5,219,238 | ₩5,133,926 | ₩5,149,328 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,170,078 | ₩5,266,285 | ₩5,141,453 | ₩5,211,309 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,087,160 | ₩5,159,115 | ₩5,057,840 | ₩5,147,042 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,112,669 | ₩5,151,828 | ₩5,044,096 | ₩5,091,879 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,143,472 | ₩5,160,946 | ₩5,090,609 | ₩5,117,736 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,165,746 | ₩5,205,521 | ₩5,148,660 | ₩5,154,328 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,130,464 | ₩5,185,988 | ₩5,103,818 | ₩5,156,481 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,170,105 | ₩5,195,801 | ₩5,103,283 | ₩5,106,238 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,051,383 | ₩5,091,144 | ₩5,016,942 | ₩5,065,340 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩4,993,546 | ₩5,051,088 | ₩4,974,213 | ₩5,021,943 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,921,497 | ₩5,002,744 | ₩4,889,303 | ₩4,984,307 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,940,588 | ₩4,971,940 | ₩4,874,503 | ₩4,971,165 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,853,165 | ₩4,966,031 | ₩4,830,597 | ₩4,911,536 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,925,200 | ₩5,013,520 | ₩4,883,394 | ₩4,895,694 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,805,181 | ₩4,933,449 | ₩4,776,263 | ₩4,914,531 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,900,373 | ₩4,900,373 | ₩4,669,467 | ₩4,781,156 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,906,109 | ₩4,957,474 | ₩4,886,268 | ₩4,912,566 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,907,446 | ₩5,022,063 | ₩4,907,446 | ₩4,954,279 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,071,758 | ₩5,116,105 | ₩4,936,484 | ₩4,958,945 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,060,461 | ₩5,185,226 | ₩5,060,461 | ₩5,084,459 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,047,024 | ₩5,127,242 | ₩5,047,024 | ₩5,099,446 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,187,873 | ₩5,187,873 | ₩5,065,621 | ₩5,087,882 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,329,123 | ₩5,329,804 | ₩5,005,605 | ₩5,147,296 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,361,210 | ₩5,401,318 | ₩5,313,587 | ₩5,344,177 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,328,320 | ₩5,367,894 | ₩5,284,602 | ₩5,356,142 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,388,176 | ₩5,393,430 | ₩5,274,468 | ₩5,305,819 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,373,924 | ₩5,396,265 | ₩5,322,919 | ₩5,388,176 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,395,730 | ₩5,411,225 | ₩5,350,915 | ₩5,358,415 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,377,253 | ₩5,449,904 | ₩5,347,840 | ₩5,383,978 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,475,172 | ₩5,499,505 | ₩5,416,640 | ₩5,422,696 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,423,592 | ₩5,543,598 | ₩5,423,592 | ₩5,478,822 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,330,192 | ₩5,473,407 | ₩5,269,347 | ₩5,448,527 | +2.22% | 15.7만 |
|---|