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 | ₩3,885,650 | ₩3,923,103 | ₩3,862,273 | ₩3,922,583 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,794,732 | ₩3,911,602 | ₩3,788,955 | ₩3,883,475 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,868,318 | ₩3,884,596 | ₩3,797,708 | ₩3,797,721 | -1.82% | 13만 |
| 2026.10.06 | ₩3,766,886 | ₩3,897,432 | ₩3,764,444 | ₩3,867,504 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,712,087 | ₩3,751,995 | ₩3,643,452 | ₩3,746,298 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,789,355 | ₩3,789,409 | ₩3,711,447 | ₩3,725,350 | -1.69% | 17만 |
| 2026.10.01 | ₩3,782,657 | ₩3,793,558 | ₩3,677,449 | ₩3,761,375 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,854,575 | ₩3,868,785 | ₩3,736,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,776,039 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,891,668 | ₩3,898,072 | ₩3,784,045 | ₩3,837,349 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,840,738 | ₩3,911,388 | ₩3,824,514 | ₩3,887,131 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,839,604 | ₩3,891,321 | ₩3,816,334 | ₩3,832,266 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,836,055 | ₩3,921,476 | ₩3,788,608 | ₩3,818,376 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,853,934 | ₩3,896,098 | ₩3,689,124 | ₩3,793,812 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,861,740 | ₩4,001,906 | ₩3,795,760 | ₩3,862,380 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,820,044 | ₩3,830,344 | ₩3,731,781 | ₩3,740,320 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,769,715 | ₩3,834,080 | ₩3,755,998 | ₩3,809,783 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,831,145 | ₩3,841,926 | ₩3,781,350 | ₩3,795,106 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,822,739 | ₩3,878,872 | ₩3,801,417 | ₩3,801,417 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,957,755 | ₩3,957,968 | ₩3,809,369 | ₩3,816,374 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,881,888 | ₩3,968,135 | ₩3,876,083 | ₩3,956,834 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,862,981 | ₩3,911,562 | ₩3,822,886 | ₩3,838,390 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,876,710 | ₩3,892,188 | ₩3,837,723 | ₩3,844,688 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,916,232 | ₩3,916,232 | ₩3,844,741 | ₩3,884,049 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,969,483 | ₩3,994,834 | ₩3,925,719 | ₩3,938,274 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,936,126 | ₩3,986,375 | ₩3,915,805 | ₩3,980,544 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,927,960 | ₩3,988,136 | ₩3,921,209 | ₩3,960,196 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,958,035 | ₩3,973,005 | ₩3,894,843 | ₩3,915,471 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,010,192 | ₩4,013,354 | ₩3,913,470 | ₩3,957,248 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,932,657 | ₩4,001,492 | ₩3,921,436 | ₩3,991,152 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,925,678 | ₩3,963,959 | ₩3,909,654 | ₩3,952,084 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,956,260 | ₩3,976,154 | ₩3,908,133 | ₩3,912,549 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,020,893 | ₩4,023,188 | ₩3,969,483 | ₩4,001,506 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,004,615 | ₩4,064,844 | ₩3,995,275 | ₩4,039,319 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,961,477 | ₩4,038,065 | ₩3,942,904 | ₩4,015,436 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,969,483 | ₩4,001,506 | ₩3,922,783 | ₩3,946,733 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩3,981,638 | ₩4,016,183 | ₩3,874,175 | ₩3,952,124 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,139,070 | ₩4,216,325 | ₩4,105,086 | ₩4,105,433 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,079,254 | ₩4,172,427 | ₩4,030,980 | ₩4,100,509 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,022,854 | ₩4,125,967 | ₩3,999,091 | ₩4,028,592 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,072,596 | ₩4,074,851 | ₩4,013,247 | ₩4,036,197 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,077,546 | ₩4,140,271 | ₩4,047,738 | ₩4,056,705 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,021,307 | ₩4,086,900 | ₩4,016,330 | ₩4,064,044 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,071,435 | ₩4,136,215 | ₩4,045,310 | ₩4,059,747 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,156,282 | ₩4,160,379 | ₩4,071,409 | ₩4,093,558 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,068,273 | ₩4,175,082 | ₩4,042,815 | ₩4,172,681 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,129,597 | ₩4,129,597 | ₩4,073,784 | ₩4,095,733 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,060,214 | ₩4,091,049 | ₩4,024,148 | ₩4,090,983 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,961,477 | ₩4,053,356 | ₩3,929,948 | ₩4,040,240 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,044,189 | ₩4,085,259 | ₩3,983,933 | ₩3,989,857 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩3,989,497 | ₩4,056,411 | ₩3,974,967 | ₩4,024,522 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,150,918 | ₩4,150,918 | ₩3,981,398 | ₩4,011,606 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,113,959 | ₩4,232,430 | ₩4,097,841 | ₩4,192,534 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,136,268 | ₩4,229,641 | ₩4,124,953 | ₩4,161,353 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩3,988,870 | ₩4,123,753 | ₩3,954,139 | ₩4,103,258 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,900,100 | ₩3,949,455 | ₩3,892,295 | ₩3,946,013 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,959,022 | ₩3,960,810 | ₩3,872,347 | ₩3,900,768 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,039,533 | ₩4,073,557 | ₩3,950,803 | ₩3,966,081 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,069,554 | ₩4,181,353 | ₩3,991,499 | ₩4,020,226 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,088,487 | ₩4,108,181 | ₩3,985,201 | ₩3,995,008 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,105,446 | ₩4,169,412 | ₩4,022,854 | ₩4,064,804 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,009,071 | ₩4,101,243 | ₩3,986,829 | ₩4,085,779 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,025,590 | ₩4,085,525 | ₩3,928,814 | ₩3,963,572 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,064,604 | ₩4,102,591 | ₩4,012,660 | ₩4,045,630 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,140,271 | ₩4,176,296 | ₩4,077,813 | ₩4,108,221 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,018,398 | ₩4,102,898 | ₩3,973,486 | ₩4,099,762 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,064,204 | ₩4,099,215 | ₩3,993,353 | ₩4,016,703 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,082,897 | ₩4,128,396 | ₩4,066,525 | ₩4,096,466 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,014,849 | ₩4,127,862 | ₩3,984,787 | ₩4,102,724 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,190,400 | ₩4,203,116 | ₩3,935,365 | ₩3,946,413 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,314,728 | ₩4,316,596 | ₩4,169,491 | ₩4,215,364 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,269,696 | ₩4,321,920 | ₩4,247,174 | ₩4,293,913 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,225,998 | ₩4,269,696 | ₩4,170,159 | ₩4,264,279 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,219,300 | ₩4,300,131 | ₩4,193,282 | ₩4,207,812 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,101,777 | ₩4,233,257 | ₩4,101,777 | ₩4,174,562 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,103,258 | ₩4,182,421 | ₩4,069,594 | ₩4,081,616 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,083,964 | ₩4,182,114 | ₩4,036,130 | ₩4,119,950 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩3,981,358 | ₩4,108,515 | ₩3,958,769 | ₩4,064,831 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,032,194 | ₩4,046,204 | ₩3,934,872 | ₩3,934,872 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,113,999 | ₩4,158,230 | ₩4,069,567 | ₩4,088,874 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,174,962 | ₩4,223,677 | ₩4,052,635 | ₩4,082,403 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,162,060 | ₩4,196,164 | ₩4,101,136 | ₩4,173,348 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,190,159 | ₩4,229,828 | ₩4,138,283 | ₩4,143,580 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,136,268 | ₩4,182,968 | ₩4,070,074 | ₩4,158,017 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,149,878 | ₩4,200,260 | ₩4,082,897 | ₩4,111,744 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,208,719 | ₩4,239,168 | ₩4,149,611 | ₩4,149,678 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,112,998 | ₩4,219,247 | ₩4,076,959 | ₩4,186,637 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,140,338 | ₩4,142,939 | ₩4,076,225 | ₩4,101,630 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,136,268 | ₩4,192,948 | ₩4,121,818 | ₩4,158,190 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,122,912 | ₩4,208,679 | ₩4,073,090 | ₩4,112,171 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,016,410 | ₩4,100,242 | ₩4,014,101 | ₩4,085,098 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,021,640 | ₩4,061,748 | ₩3,969,283 | ₩4,042,015 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,925,532 | ₩4,064,791 | ₩3,906,919 | ₩4,030,793 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩3,988,350 | ₩4,012,180 | ₩3,911,642 | ₩3,916,365 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩3,989,511 | ₩4,049,526 | ₩3,929,455 | ₩4,012,287 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,136,615 | ₩4,150,598 | ₩3,984,173 | ₩4,039,506 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,289,724 | ₩4,319,131 | ₩4,004,174 | ₩4,136,415 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,565,105 | ₩4,665,657 | ₩4,513,149 | ₩4,545,225 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,534,924 | ₩4,658,759 | ₩4,524,530 | ₩4,587,495 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,434,386 | ₩4,587,308 | ₩4,416,107 | ₩4,562,384 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,465,395 | ₩4,529,133 | ₩4,420,496 | ₩4,466,209 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,435,400 | ₩4,503,155 | ₩4,376,438 | ₩4,490,840 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,521,955 | ₩4,549,708 | ₩4,421,150 | ₩4,431,344 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,544,478 | ₩4,576,514 | ₩4,496,897 | ₩4,509,226 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,589,923 | ₩4,589,923 | ₩4,406,380 | ₩4,492,241 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,600,064 | ₩4,604,347 | ₩4,474,842 | ₩4,549,641 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,640,239 | ₩4,643,348 | ₩4,549,121 | ₩4,573,645 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,742,618 | ₩4,751,584 | ₩4,649,966 | ₩4,664,896 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,700,295 | ₩4,750,037 | ₩4,667,632 | ₩4,743,205 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,753,132 | ₩4,803,408 | ₩4,703,777 | ₩4,725,740 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,641,747 | ₩4,743,285 | ₩4,636,623 | ₩4,724,579 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,758,389 | ₩4,826,704 | ₩4,616,609 | ₩4,646,283 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,963,522 | ₩4,976,624 | ₩4,749,196 | ₩4,795,509 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,807,744 | ₩4,955,703 | ₩4,790,065 | ₩4,942,213 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,726,847 | ₩4,752,826 | ₩4,669,980 | ₩4,701,416 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,780,165 | ₩4,842,969 | ₩4,707,740 | ₩4,754,160 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,748,609 | ₩4,828,733 | ₩4,746,074 | ₩4,753,052 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,703,777 | ₩4,794,708 | ₩4,670,193 | ₩4,773,934 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,784,621 | ₩4,825,677 | ₩4,748,716 | ₩4,799,672 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,808,652 | ₩4,815,923 | ₩4,752,772 | ₩4,790,052 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,767,382 | ₩4,844,544 | ₩4,744,259 | ₩4,811,654 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,765,621 | ₩4,787,637 | ₩4,734,119 | ₩4,780,058 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,684,697 | ₩4,807,878 | ₩4,674,383 | ₩4,766,555 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,716,893 | ₩4,748,462 | ₩4,644,042 | ₩4,655,690 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,669,980 | ₩4,739,536 | ₩4,645,629 | ₩4,718,574 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,656,264 | ₩4,703,324 | ₩4,644,055 | ₩4,681,321 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,607,135 | ₩4,695,358 | ₩4,536,552 | ₩4,689,287 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,719,442 | ₩4,729,662 | ₩4,553,110 | ₩4,577,181 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,593,939 | ₩4,774,214 | ₩4,567,307 | ₩4,734,279 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,565,239 | ₩4,642,707 | ₩4,552,563 | ₩4,623,187 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,574,632 | ₩4,576,580 | ₩4,513,069 | ₩4,519,206 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,508,145 | ₩4,593,526 | ₩4,484,902 | ₩4,587,722 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,544,811 | ₩4,570,122 | ₩4,500,833 | ₩4,537,273 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,516,164 | ₩4,595,554 | ₩4,505,436 | ₩4,571,870 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,491,507 | ₩4,536,846 | ₩4,432,318 | ₩4,506,904 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,417,961 | ₩4,475,002 | ₩4,411,850 | ₩4,459,844 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,541,569 | ₩4,547,159 | ₩4,421,844 | ₩4,425,420 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,506,370 | ₩4,583,599 | ₩4,497,804 | ₩4,531,175 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,498,552 | ₩4,529,774 | ₩4,426,807 | ₩4,518,059 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,447,048 | ₩4,497,204 | ₩4,421,350 | ₩4,464,288 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,507,958 | ₩4,553,097 | ₩4,448,329 | ₩4,474,161 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,452,065 | ₩4,497,991 | ₩4,378,080 | ₩4,380,308 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,470,505 | ₩4,525,197 | ₩4,418,268 | ₩4,458,603 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,565,066 | ₩4,575,700 | ₩4,484,275 | ₩4,485,823 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,663,802 | ₩4,688,593 | ₩4,580,530 | ₩4,589,443 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,745,327 | ₩4,763,380 | ₩4,636,169 | ₩4,655,143 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,844,050 | ₩4,853,457 | ₩4,720,176 | ₩4,753,840 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,937,476 | ₩4,969,953 | ₩4,819,419 | ₩4,822,448 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,945,336 | ₩4,978,679 | ₩4,883,678 | ₩4,953,408 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,905,814 | ₩5,030,302 | ₩4,888,789 | ₩4,971,554 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,910,324 | ₩4,944,748 | ₩4,826,931 | ₩4,900,383 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,025,299 | ₩5,025,299 | ₩4,849,467 | ₩4,858,500 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,917,782 | ₩5,049,716 | ₩4,891,871 | ₩4,992,902 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,891,617 | ₩4,963,215 | ₩4,797,644 | ₩4,959,519 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,870,122 | ₩5,023,564 | ₩4,752,132 | ₩4,853,003 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,018,240 | ₩5,180,302 | ₩5,000,214 | ₩5,180,302 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,912,152 | ₩5,024,071 | ₩4,877,007 | ₩5,010,995 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,903,479 | ₩4,919,717 | ₩4,830,094 | ₩4,883,465 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,001,562 | ₩5,028,901 | ₩4,854,684 | ₩4,899,236 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,092,773 | ₩5,145,571 | ₩5,035,412 | ₩5,049,476 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩4,991,074 | ₩5,149,467 | ₩4,990,207 | ₩5,109,318 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,016,092 | ₩5,042,898 | ₩4,839,994 | ₩5,001,575 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩4,988,606 | ₩5,016,586 | ₩4,931,739 | ₩4,997,532 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩4,975,503 | ₩5,011,703 | ₩4,911,004 | ₩4,996,398 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,150,134 | ₩5,176,993 | ₩4,955,596 | ₩4,992,876 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,086,609 | ₩5,186,386 | ₩5,085,248 | ₩5,147,866 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,000,855 | ₩5,129,826 | ₩5,000,855 | ₩5,055,200 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,893,112 | ₩5,021,069 | ₩4,867,534 | ₩4,984,670 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,834,764 | ₩4,900,317 | ₩4,790,732 | ₩4,889,923 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,881,130 | ₩4,911,485 | ₩4,825,851 | ₩4,849,161 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,777,563 | ₩4,917,395 | ₩4,777,563 | ₩4,911,832 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,901,384 | ₩4,940,719 | ₩4,773,827 | ₩4,810,119 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,936,836 | ₩5,052,918 | ₩4,911,231 | ₩4,964,189 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,925,962 | ₩5,053,372 | ₩4,887,041 | ₩4,898,956 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,928,056 | ₩4,997,746 | ₩4,854,111 | ₩4,966,737 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,936,729 | ₩4,969,819 | ₩4,892,805 | ₩4,942,560 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,044,272 | ₩5,120,300 | ₩4,916,822 | ₩4,941,853 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,046,127 | ₩5,078,790 | ₩4,966,204 | ₩5,046,434 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,072,719 | ₩5,096,323 | ₩4,993,836 | ₩5,070,251 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,970,140 | ₩5,078,123 | ₩4,939,798 | ₩5,051,624 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,952,207 | ₩4,979,079 | ₩4,873,297 | ₩4,936,836 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,880,783 | ₩4,947,457 | ₩4,857,793 | ₩4,935,008 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,772,479 | ₩4,908,242 | ₩4,772,479 | ₩4,899,049 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,643,241 | ₩4,772,720 | ₩4,639,438 | ₩4,768,690 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,612,112 | ₩4,707,873 | ₩4,550,855 | ₩4,699,361 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,590,324 | ₩4,640,866 | ₩4,512,401 | ₩4,623,881 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,681,695 | ₩4,709,688 | ₩4,613,647 | ₩4,633,501 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,684,310 | ₩4,709,995 | ₩4,592,365 | ₩4,677,652 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,588,589 | ₩4,708,847 | ₩4,574,205 | ₩4,700,668 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,408,047 | ₩4,575,246 | ₩4,408,047 | ₩4,564,799 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,413,465 | ₩4,452,186 | ₩4,383,683 | ₩4,421,791 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,321,293 | ₩4,474,495 | ₩4,321,293 | ₩4,427,248 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,327,924 | ₩4,359,613 | ₩4,283,999 | ₩4,329,632 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,349,686 | ₩4,387,113 | ₩4,313,033 | ₩4,360,827 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,503,609 | ₩4,515,537 | ₩4,383,323 | ₩4,408,221 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,523,209 | ₩4,549,028 | ₩4,515,137 | ₩4,525,211 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,543,223 | ₩4,553,898 | ₩4,507,318 | ₩4,535,018 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,631,433 | ₩4,631,433 | ₩4,537,353 | ₩4,557,647 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,615,688 | ₩4,625,949 | ₩4,588,135 | ₩4,601,531 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,599,277 | ₩4,642,934 | ₩4,599,277 | ₩4,611,298 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,584,973 | ₩4,651,567 | ₩4,562,384 | ₩4,621,426 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,512,241 | ₩4,569,896 | ₩4,510,173 | ₩4,554,978 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,567,321 | ₩4,613,914 | ₩4,505,717 | ₩4,526,332 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,515,564 | ₩4,577,314 | ₩4,461,886 | ₩4,572,057 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,537,886 | ₩4,591,284 | ₩4,523,236 | ₩4,527,679 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,624,628 | ₩4,659,239 | ₩4,547,920 | ₩4,559,795 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,608,163 | ₩4,684,657 | ₩4,592,645 | ₩4,654,916 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,649,672 | ₩4,657,798 | ₩4,559,035 | ₩4,597,542 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,603,226 | ₩4,657,771 | ₩4,530,548 | ₩4,628,751 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,634,608 | ₩4,674,103 | ₩4,521,301 | ₩4,564,745 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,930,018 | ₩4,964,362 | ₩4,616,916 | ₩4,665,670 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,056,921 | ₩5,109,759 | ₩5,020,896 | ₩5,026,179 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,120,513 | ₩5,161,609 | ₩5,045,687 | ₩5,100,499 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,148,640 | ₩5,167,400 | ₩5,093,867 | ₩5,124,302 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,120,126 | ₩5,164,251 | ₩5,079,084 | ₩5,100,846 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,265,883 | ₩5,265,883 | ₩5,081,579 | ₩5,105,983 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,270,393 | ₩5,332,116 | ₩5,260,839 | ₩5,266,390 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,272,528 | ₩5,310,421 | ₩5,262,414 | ₩5,276,184 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,246,602 | ₩5,303,763 | ₩5,246,602 | ₩5,294,356 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,125,703 | ₩5,286,538 | ₩5,095,429 | ₩5,267,831 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,172,376 | ₩5,208,776 | ₩5,123,635 | ₩5,139,006 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,159,714 | ₩5,255,729 | ₩5,131,147 | ₩5,200,863 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,076,962 | ₩5,148,773 | ₩5,047,701 | ₩5,136,725 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,102,420 | ₩5,141,501 | ₩5,033,985 | ₩5,081,672 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,133,162 | ₩5,150,601 | ₩5,080,405 | ₩5,107,477 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,155,391 | ₩5,195,086 | ₩5,138,339 | ₩5,143,996 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,120,179 | ₩5,175,592 | ₩5,093,587 | ₩5,146,145 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,159,741 | ₩5,185,386 | ₩5,093,054 | ₩5,096,002 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,041,257 | ₩5,080,938 | ₩5,006,886 | ₩5,055,187 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩4,983,536 | ₩5,040,963 | ₩4,964,242 | ₩5,011,876 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,911,632 | ₩4,992,715 | ₩4,879,502 | ₩4,974,316 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,930,685 | ₩4,961,974 | ₩4,864,731 | ₩4,961,200 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,843,436 | ₩4,956,076 | ₩4,820,914 | ₩4,901,691 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,915,327 | ₩5,003,470 | ₩4,873,605 | ₩4,885,880 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,795,549 | ₩4,923,560 | ₩4,766,689 | ₩4,904,680 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,890,550 | ₩4,890,550 | ₩4,660,106 | ₩4,771,572 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,896,274 | ₩4,947,537 | ₩4,876,473 | ₩4,902,718 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,897,608 | ₩5,011,996 | ₩4,897,608 | ₩4,944,348 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,061,591 | ₩5,105,849 | ₩4,926,589 | ₩4,949,005 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,050,317 | ₩5,174,832 | ₩5,050,317 | ₩5,074,267 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,036,907 | ₩5,116,964 | ₩5,036,907 | ₩5,089,224 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,177,474 | ₩5,177,474 | ₩5,055,467 | ₩5,077,683 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,318,440 | ₩5,319,121 | ₩4,995,571 | ₩5,136,978 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,350,463 | ₩5,390,491 | ₩5,302,936 | ₩5,333,464 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,317,639 | ₩5,357,134 | ₩5,274,008 | ₩5,345,406 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,377,375 | ₩5,382,619 | ₩5,263,895 | ₩5,295,184 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,363,152 | ₩5,385,448 | ₩5,312,249 | ₩5,377,375 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,384,914 | ₩5,400,378 | ₩5,340,189 | ₩5,347,674 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,366,474 | ₩5,438,979 | ₩5,337,120 | ₩5,373,186 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,464,197 | ₩5,488,481 | ₩5,405,782 | ₩5,411,826 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,412,720 | ₩5,532,485 | ₩5,412,720 | ₩5,467,840 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,319,508 | ₩5,462,435 | ₩5,258,784 | ₩5,437,605 | +2.22% | 15.7만 |
|---|