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 | ₩3,897,852 | ₩3,935,423 | ₩3,874,402 | ₩3,934,901 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,806,649 | ₩3,923,886 | ₩3,800,853 | ₩3,895,671 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,880,465 | ₩3,896,795 | ₩3,809,634 | ₩3,809,647 | -1.82% | 13만 |
| 2026.10.06 | ₩3,778,715 | ₩3,909,671 | ₩3,776,266 | ₩3,879,649 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,723,744 | ₩3,763,778 | ₩3,654,893 | ₩3,758,062 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,801,255 | ₩3,801,308 | ₩3,723,102 | ₩3,737,048 | -1.69% | 17만 |
| 2026.10.01 | ₩3,794,536 | ₩3,805,471 | ₩3,688,997 | ₩3,773,187 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,866,679 | ₩3,880,934 | ₩3,747,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,787,897 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,903,889 | ₩3,910,313 | ₩3,795,928 | ₩3,849,400 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,852,799 | ₩3,923,671 | ₩3,836,524 | ₩3,899,338 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,851,661 | ₩3,903,541 | ₩3,828,319 | ₩3,844,300 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,848,101 | ₩3,933,790 | ₩3,800,505 | ₩3,830,367 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,866,037 | ₩3,908,332 | ₩3,700,709 | ₩3,805,725 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,873,867 | ₩4,014,473 | ₩3,807,680 | ₩3,874,509 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,832,040 | ₩3,842,373 | ₩3,743,500 | ₩3,752,066 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,781,553 | ₩3,846,120 | ₩3,767,793 | ₩3,821,747 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,843,176 | ₩3,853,990 | ₩3,793,224 | ₩3,807,024 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,834,743 | ₩3,891,053 | ₩3,813,355 | ₩3,813,355 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,970,183 | ₩3,970,397 | ₩3,821,332 | ₩3,828,359 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,894,078 | ₩3,980,596 | ₩3,888,255 | ₩3,969,260 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,875,111 | ₩3,923,845 | ₩3,834,890 | ₩3,850,444 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,888,884 | ₩3,904,411 | ₩3,849,774 | ₩3,856,761 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,928,530 | ₩3,928,530 | ₩3,856,815 | ₩3,896,246 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,981,948 | ₩4,007,379 | ₩3,938,046 | ₩3,950,642 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,948,487 | ₩3,998,893 | ₩3,928,102 | ₩3,993,044 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,940,295 | ₩4,000,660 | ₩3,933,522 | ₩3,972,633 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,970,464 | ₩3,985,482 | ₩3,907,074 | ₩3,927,767 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,022,785 | ₩4,025,957 | ₩3,925,759 | ₩3,969,675 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,945,006 | ₩4,014,058 | ₩3,933,750 | ₩4,003,685 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,938,006 | ₩3,976,407 | ₩3,921,931 | ₩3,964,495 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,968,684 | ₩3,988,641 | ₩3,920,405 | ₩3,924,836 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,033,520 | ₩4,035,822 | ₩3,981,948 | ₩4,014,072 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,017,190 | ₩4,077,609 | ₩4,007,821 | ₩4,052,004 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,973,917 | ₩4,050,745 | ₩3,955,286 | ₩4,028,045 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,981,948 | ₩4,014,072 | ₩3,935,102 | ₩3,959,127 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩3,994,142 | ₩4,028,795 | ₩3,886,341 | ₩3,964,535 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,152,068 | ₩4,229,565 | ₩4,117,977 | ₩4,118,325 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,092,064 | ₩4,185,530 | ₩4,043,638 | ₩4,113,386 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,035,487 | ₩4,138,924 | ₩4,011,649 | ₩4,041,243 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,085,385 | ₩4,087,647 | ₩4,025,850 | ₩4,048,872 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,090,351 | ₩4,153,272 | ₩4,060,449 | ₩4,069,444 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,033,935 | ₩4,099,734 | ₩4,028,942 | ₩4,076,806 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,084,221 | ₩4,149,203 | ₩4,058,014 | ₩4,072,496 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,169,334 | ₩4,173,443 | ₩4,084,194 | ₩4,106,413 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,081,049 | ₩4,188,193 | ₩4,055,511 | ₩4,185,784 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,142,565 | ₩4,142,565 | ₩4,086,576 | ₩4,108,594 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,072,964 | ₩4,103,896 | ₩4,036,785 | ₩4,103,829 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,973,917 | ₩4,066,085 | ₩3,942,290 | ₩4,052,927 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,056,889 | ₩4,098,087 | ₩3,996,444 | ₩4,002,387 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩4,002,025 | ₩4,069,149 | ₩3,987,450 | ₩4,037,160 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,163,953 | ₩4,163,953 | ₩3,993,901 | ₩4,024,204 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,126,878 | ₩4,245,721 | ₩4,110,709 | ₩4,205,700 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,149,257 | ₩4,242,923 | ₩4,137,907 | ₩4,174,420 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩4,001,396 | ₩4,136,702 | ₩3,966,556 | ₩4,116,143 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,912,348 | ₩3,961,858 | ₩3,904,518 | ₩3,958,404 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,971,455 | ₩3,973,248 | ₩3,884,508 | ₩3,913,017 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,052,218 | ₩4,086,349 | ₩3,963,210 | ₩3,978,535 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,082,334 | ₩4,194,484 | ₩4,004,033 | ₩4,032,850 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,101,326 | ₩4,121,082 | ₩3,997,715 | ₩4,007,553 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,118,338 | ₩4,182,505 | ₩4,035,487 | ₩4,077,568 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,021,661 | ₩4,114,122 | ₩3,999,348 | ₩4,098,609 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,038,231 | ₩4,098,355 | ₩3,941,152 | ₩3,976,019 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,077,368 | ₩4,115,474 | ₩4,025,261 | ₩4,058,335 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,153,272 | ₩4,189,411 | ₩4,090,619 | ₩4,121,122 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,031,016 | ₩4,115,782 | ₩3,985,964 | ₩4,112,636 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,076,966 | ₩4,112,088 | ₩4,005,893 | ₩4,029,317 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,095,718 | ₩4,141,360 | ₩4,079,295 | ₩4,109,330 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,027,456 | ₩4,140,825 | ₩3,997,300 | ₩4,115,608 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,203,559 | ₩4,216,314 | ₩3,947,723 | ₩3,958,806 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,328,277 | ₩4,330,151 | ₩4,182,585 | ₩4,228,602 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,283,104 | ₩4,335,492 | ₩4,260,511 | ₩4,307,397 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,239,269 | ₩4,283,104 | ₩4,183,254 | ₩4,277,670 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,232,550 | ₩4,313,635 | ₩4,206,450 | ₩4,221,026 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,114,657 | ₩4,246,550 | ₩4,114,657 | ₩4,187,671 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,116,143 | ₩4,195,555 | ₩4,082,374 | ₩4,094,433 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,096,789 | ₩4,195,247 | ₩4,048,805 | ₩4,132,888 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩3,993,861 | ₩4,121,417 | ₩3,971,200 | ₩4,077,595 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,044,856 | ₩4,058,910 | ₩3,947,228 | ₩3,947,228 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,126,918 | ₩4,171,288 | ₩4,082,347 | ₩4,101,715 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,188,073 | ₩4,236,940 | ₩4,065,362 | ₩4,095,223 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,175,130 | ₩4,209,341 | ₩4,114,015 | ₩4,186,453 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,203,318 | ₩4,243,111 | ₩4,151,278 | ₩4,156,592 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,149,257 | ₩4,196,103 | ₩4,082,855 | ₩4,171,074 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,162,909 | ₩4,213,450 | ₩4,095,718 | ₩4,124,656 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,221,936 | ₩4,252,480 | ₩4,162,642 | ₩4,162,709 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,125,914 | ₩4,232,496 | ₩4,089,762 | ₩4,199,784 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,153,339 | ₩4,155,949 | ₩4,089,026 | ₩4,114,510 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,149,257 | ₩4,206,115 | ₩4,134,761 | ₩4,171,248 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,135,859 | ₩4,221,896 | ₩4,085,880 | ₩4,125,084 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,029,022 | ₩4,113,118 | ₩4,026,707 | ₩4,097,927 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,034,269 | ₩4,074,503 | ₩3,981,748 | ₩4,054,708 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,937,859 | ₩4,077,555 | ₩3,919,188 | ₩4,043,451 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩4,000,874 | ₩4,024,779 | ₩3,923,925 | ₩3,928,664 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩4,002,039 | ₩4,062,243 | ₩3,941,794 | ₩4,024,886 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,149,605 | ₩4,163,632 | ₩3,996,685 | ₩4,052,191 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,303,194 | ₩4,332,694 | ₩4,016,748 | ₩4,149,404 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,579,441 | ₩4,680,308 | ₩4,527,321 | ₩4,559,498 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,549,165 | ₩4,673,389 | ₩4,538,738 | ₩4,601,901 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,448,311 | ₩4,601,713 | ₩4,429,974 | ₩4,576,711 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,479,417 | ₩4,543,356 | ₩4,434,378 | ₩4,480,234 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,449,329 | ₩4,517,296 | ₩4,390,182 | ₩4,504,942 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,536,155 | ₩4,563,995 | ₩4,435,034 | ₩4,445,260 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,558,748 | ₩4,590,885 | ₩4,511,019 | ₩4,523,386 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,604,337 | ₩4,604,337 | ₩4,420,217 | ₩4,506,347 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,614,509 | ₩4,618,806 | ₩4,488,894 | ₩4,563,928 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,654,810 | ₩4,657,929 | ₩4,563,406 | ₩4,588,008 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,757,511 | ₩4,766,506 | ₩4,664,568 | ₩4,679,545 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,715,055 | ₩4,764,953 | ₩4,682,289 | ₩4,758,100 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,768,059 | ₩4,818,492 | ₩4,718,549 | ₩4,740,580 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,656,323 | ₩4,758,180 | ₩4,651,183 | ₩4,739,415 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,773,332 | ₩4,841,862 | ₩4,631,106 | ₩4,660,874 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,979,108 | ₩4,992,252 | ₩4,764,110 | ₩4,810,568 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,822,842 | ₩4,971,265 | ₩4,805,107 | ₩4,957,733 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,741,691 | ₩4,767,751 | ₩4,684,645 | ₩4,716,179 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,795,176 | ₩4,858,178 | ₩4,722,524 | ₩4,769,089 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,763,521 | ₩4,843,896 | ₩4,760,978 | ₩4,767,978 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,718,549 | ₩4,809,765 | ₩4,684,859 | ₩4,788,925 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,799,646 | ₩4,840,831 | ₩4,763,628 | ₩4,814,744 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,823,752 | ₩4,831,047 | ₩4,767,697 | ₩4,805,094 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,782,353 | ₩4,859,757 | ₩4,759,158 | ₩4,826,764 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,780,586 | ₩4,802,671 | ₩4,748,985 | ₩4,795,069 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,699,408 | ₩4,822,976 | ₩4,689,062 | ₩4,781,523 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,731,705 | ₩4,763,374 | ₩4,658,625 | ₩4,670,310 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,684,645 | ₩4,754,419 | ₩4,660,218 | ₩4,733,392 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,670,885 | ₩4,718,093 | ₩4,658,639 | ₩4,696,022 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,621,603 | ₩4,710,103 | ₩4,550,798 | ₩4,704,013 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,734,262 | ₩4,744,515 | ₩4,567,408 | ₩4,591,554 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,608,366 | ₩4,789,206 | ₩4,581,650 | ₩4,749,146 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,579,575 | ₩4,657,287 | ₩4,566,860 | ₩4,637,705 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,588,998 | ₩4,590,952 | ₩4,527,241 | ₩4,533,398 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,522,302 | ₩4,607,951 | ₩4,498,986 | ₩4,602,128 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,559,083 | ₩4,584,474 | ₩4,514,967 | ₩4,551,521 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,530,346 | ₩4,609,985 | ₩4,519,585 | ₩4,586,227 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,505,611 | ₩4,551,092 | ₩4,446,237 | ₩4,521,057 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,431,835 | ₩4,489,055 | ₩4,425,705 | ₩4,473,849 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,555,831 | ₩4,561,439 | ₩4,435,730 | ₩4,439,317 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,520,522 | ₩4,597,992 | ₩4,511,929 | ₩4,545,404 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,512,678 | ₩4,543,998 | ₩4,440,709 | ₩4,532,247 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,461,013 | ₩4,511,327 | ₩4,435,234 | ₩4,478,307 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,522,115 | ₩4,567,395 | ₩4,462,298 | ₩4,488,211 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,466,046 | ₩4,512,116 | ₩4,391,828 | ₩4,394,063 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,484,544 | ₩4,539,408 | ₩4,432,143 | ₩4,472,605 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,579,401 | ₩4,590,069 | ₩4,498,357 | ₩4,499,909 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,678,448 | ₩4,703,317 | ₩4,594,914 | ₩4,603,855 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,760,228 | ₩4,778,338 | ₩4,650,728 | ₩4,669,761 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,859,262 | ₩4,868,698 | ₩4,734,998 | ₩4,768,768 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,952,981 | ₩4,985,560 | ₩4,834,554 | ₩4,837,592 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,960,865 | ₩4,994,314 | ₩4,899,014 | ₩4,968,963 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,921,220 | ₩5,046,099 | ₩4,904,141 | ₩4,987,166 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,925,743 | ₩4,960,276 | ₩4,842,089 | ₩4,915,772 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,041,080 | ₩5,041,080 | ₩4,864,696 | ₩4,873,757 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,933,226 | ₩5,065,574 | ₩4,907,233 | ₩5,008,582 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,906,978 | ₩4,978,801 | ₩4,812,710 | ₩4,975,093 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,885,416 | ₩5,039,340 | ₩4,767,055 | ₩4,868,243 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,033,999 | ₩5,196,570 | ₩5,015,916 | ₩5,196,570 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,927,577 | ₩5,039,848 | ₩4,892,322 | ₩5,026,731 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,918,877 | ₩4,935,166 | ₩4,845,261 | ₩4,898,800 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,017,268 | ₩5,044,693 | ₩4,869,929 | ₩4,914,621 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,108,766 | ₩5,161,729 | ₩5,051,225 | ₩5,065,333 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩5,006,748 | ₩5,165,638 | ₩5,005,878 | ₩5,125,363 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,031,844 | ₩5,058,734 | ₩4,855,193 | ₩5,017,282 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩5,004,272 | ₩5,032,339 | ₩4,947,226 | ₩5,013,226 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩4,991,128 | ₩5,027,441 | ₩4,926,426 | ₩5,012,088 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,166,307 | ₩5,193,250 | ₩4,971,158 | ₩5,008,555 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,102,582 | ₩5,202,673 | ₩5,101,217 | ₩5,164,031 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,016,559 | ₩5,145,935 | ₩5,016,559 | ₩5,071,075 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,908,477 | ₩5,036,836 | ₩4,882,819 | ₩5,000,323 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,849,946 | ₩4,915,705 | ₩4,805,777 | ₩4,905,279 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,896,458 | ₩4,926,908 | ₩4,841,005 | ₩4,864,388 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,792,566 | ₩4,932,837 | ₩4,792,566 | ₩4,927,256 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,916,776 | ₩4,956,234 | ₩4,788,818 | ₩4,825,225 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,952,339 | ₩5,068,786 | ₩4,926,654 | ₩4,979,778 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,941,431 | ₩5,069,241 | ₩4,902,387 | ₩4,914,340 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,943,532 | ₩5,013,440 | ₩4,869,354 | ₩4,982,334 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,952,232 | ₩4,985,426 | ₩4,908,169 | ₩4,958,081 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,060,113 | ₩5,136,379 | ₩4,932,262 | ₩4,957,372 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,061,973 | ₩5,094,739 | ₩4,981,799 | ₩5,062,281 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,088,649 | ₩5,112,326 | ₩5,009,518 | ₩5,086,173 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,985,747 | ₩5,094,069 | ₩4,955,310 | ₩5,067,488 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,967,758 | ₩4,994,715 | ₩4,888,601 | ₩4,952,339 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,896,110 | ₩4,962,993 | ₩4,873,048 | ₩4,950,505 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,787,466 | ₩4,923,656 | ₩4,787,466 | ₩4,914,433 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,657,822 | ₩4,787,707 | ₩4,654,008 | ₩4,783,665 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,626,595 | ₩4,722,657 | ₩4,565,146 | ₩4,714,118 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,604,738 | ₩4,655,439 | ₩4,526,572 | ₩4,638,401 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,696,397 | ₩4,724,478 | ₩4,628,135 | ₩4,648,051 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,699,020 | ₩4,724,786 | ₩4,606,786 | ₩4,692,341 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,602,998 | ₩4,723,634 | ₩4,588,570 | ₩4,715,430 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,421,890 | ₩4,589,614 | ₩4,421,890 | ₩4,579,133 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,427,324 | ₩4,466,167 | ₩4,397,449 | ₩4,435,676 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,334,863 | ₩4,488,546 | ₩4,334,863 | ₩4,441,151 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,341,515 | ₩4,373,303 | ₩4,297,452 | ₩4,343,228 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,363,345 | ₩4,400,889 | ₩4,326,577 | ₩4,374,522 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,517,751 | ₩4,529,717 | ₩4,397,088 | ₩4,422,064 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,537,413 | ₩4,563,313 | ₩4,529,315 | ₩4,539,421 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,557,490 | ₩4,568,198 | ₩4,521,472 | ₩4,549,259 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,645,977 | ₩4,645,977 | ₩4,551,601 | ₩4,571,959 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,630,183 | ₩4,640,475 | ₩4,602,543 | ₩4,615,981 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,613,719 | ₩4,657,514 | ₩4,613,719 | ₩4,625,779 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,599,371 | ₩4,666,174 | ₩4,576,711 | ₩4,635,938 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,526,411 | ₩4,584,246 | ₩4,524,336 | ₩4,569,282 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,581,663 | ₩4,628,402 | ₩4,519,866 | ₩4,540,545 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,529,744 | ₩4,591,688 | ₩4,475,897 | ₩4,586,415 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,552,136 | ₩4,605,702 | ₩4,537,440 | ₩4,541,897 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,639,150 | ₩4,673,870 | ₩4,562,202 | ₩4,574,114 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,622,634 | ₩4,699,368 | ₩4,607,067 | ₩4,669,534 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,664,274 | ₩4,672,425 | ₩4,573,351 | ₩4,611,979 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,617,681 | ₩4,672,398 | ₩4,544,775 | ₩4,643,286 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,649,162 | ₩4,688,781 | ₩4,535,499 | ₩4,579,080 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,945,499 | ₩4,979,951 | ₩4,631,414 | ₩4,680,322 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,072,801 | ₩5,125,805 | ₩5,036,663 | ₩5,041,963 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,136,593 | ₩5,177,818 | ₩5,061,531 | ₩5,116,516 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,164,808 | ₩5,183,627 | ₩5,109,863 | ₩5,140,394 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,136,205 | ₩5,180,468 | ₩5,095,033 | ₩5,116,864 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,282,419 | ₩5,282,419 | ₩5,097,536 | ₩5,122,017 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,286,943 | ₩5,348,861 | ₩5,277,360 | ₩5,282,928 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,289,085 | ₩5,327,097 | ₩5,278,939 | ₩5,292,752 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,263,078 | ₩5,320,418 | ₩5,263,078 | ₩5,310,982 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,141,799 | ₩5,303,139 | ₩5,111,430 | ₩5,284,373 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,188,619 | ₩5,225,133 | ₩5,139,725 | ₩5,155,144 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,175,917 | ₩5,272,233 | ₩5,147,260 | ₩5,217,195 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,092,905 | ₩5,164,942 | ₩5,063,553 | ₩5,152,855 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,118,443 | ₩5,157,647 | ₩5,049,793 | ₩5,097,630 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,149,281 | ₩5,166,775 | ₩5,096,359 | ₩5,123,516 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,171,580 | ₩5,211,400 | ₩5,154,475 | ₩5,160,150 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,136,258 | ₩5,191,845 | ₩5,109,582 | ₩5,162,305 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,175,944 | ₩5,201,669 | ₩5,109,047 | ₩5,112,005 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,057,088 | ₩5,096,894 | ₩5,022,609 | ₩5,071,061 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩4,999,185 | ₩5,056,793 | ₩4,979,831 | ₩5,027,615 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,927,055 | ₩5,008,394 | ₩4,894,825 | ₩4,989,937 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,946,169 | ₩4,977,556 | ₩4,880,008 | ₩4,976,779 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,858,646 | ₩4,971,640 | ₩4,836,053 | ₩4,917,084 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,930,763 | ₩5,019,182 | ₩4,888,909 | ₩4,901,223 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,810,609 | ₩4,939,021 | ₩4,781,657 | ₩4,920,082 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,905,908 | ₩4,905,908 | ₩4,674,740 | ₩4,786,556 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,911,650 | ₩4,963,074 | ₩4,891,787 | ₩4,918,114 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,912,988 | ₩5,027,735 | ₩4,912,988 | ₩4,959,874 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,077,486 | ₩5,121,883 | ₩4,942,060 | ₩4,964,546 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,066,176 | ₩5,191,082 | ₩5,066,176 | ₩5,090,201 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,052,724 | ₩5,133,032 | ₩5,052,724 | ₩5,105,206 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,193,732 | ₩5,193,732 | ₩5,071,342 | ₩5,093,628 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,335,141 | ₩5,335,824 | ₩5,011,258 | ₩5,153,110 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,367,265 | ₩5,407,419 | ₩5,319,588 | ₩5,350,213 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,334,338 | ₩5,373,957 | ₩5,290,570 | ₩5,362,192 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,394,262 | ₩5,399,522 | ₩5,280,425 | ₩5,311,812 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,379,994 | ₩5,402,359 | ₩5,328,931 | ₩5,394,262 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,401,824 | ₩5,417,337 | ₩5,356,959 | ₩5,364,467 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,383,326 | ₩5,456,059 | ₩5,353,880 | ₩5,390,059 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,481,356 | ₩5,505,716 | ₩5,422,758 | ₩5,428,821 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,429,718 | ₩5,549,859 | ₩5,429,718 | ₩5,485,010 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,336,212 | ₩5,479,589 | ₩5,275,298 | ₩5,454,680 | +2.22% | 15.7만 |
|---|