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 | ₩3,905,424 | ₩3,943,068 | ₩3,881,928 | ₩3,942,545 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,814,043 | ₩3,931,508 | ₩3,808,236 | ₩3,903,238 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,888,003 | ₩3,904,364 | ₩3,817,034 | ₩3,817,047 | -1.82% | 13만 |
| 2026.10.06 | ₩3,786,055 | ₩3,917,265 | ₩3,783,601 | ₩3,887,185 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,730,978 | ₩3,771,089 | ₩3,661,993 | ₩3,765,362 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,808,639 | ₩3,808,692 | ₩3,730,334 | ₩3,744,308 | -1.69% | 17만 |
| 2026.10.01 | ₩3,801,907 | ₩3,812,863 | ₩3,696,163 | ₩3,780,517 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,874,190 | ₩3,888,473 | ₩3,755,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,795,255 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,911,472 | ₩3,917,909 | ₩3,803,301 | ₩3,856,877 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,860,283 | ₩3,931,293 | ₩3,843,976 | ₩3,906,912 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,859,143 | ₩3,911,123 | ₩3,835,755 | ₩3,851,767 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,855,576 | ₩3,941,432 | ₩3,807,888 | ₩3,837,807 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,873,546 | ₩3,915,924 | ₩3,707,897 | ₩3,813,118 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,881,392 | ₩4,022,271 | ₩3,815,076 | ₩3,882,036 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,839,483 | ₩3,849,836 | ₩3,750,772 | ₩3,759,354 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,788,898 | ₩3,853,591 | ₩3,775,112 | ₩3,829,171 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,850,641 | ₩3,861,477 | ₩3,800,592 | ₩3,814,419 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,842,192 | ₩3,898,611 | ₩3,820,762 | ₩3,820,762 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,977,895 | ₩3,978,110 | ₩3,828,755 | ₩3,835,795 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,901,642 | ₩3,988,329 | ₩3,895,808 | ₩3,976,970 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,882,639 | ₩3,931,468 | ₩3,842,340 | ₩3,857,923 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,896,439 | ₩3,911,995 | ₩3,857,253 | ₩3,864,253 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,936,161 | ₩3,936,161 | ₩3,864,307 | ₩3,903,814 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,989,683 | ₩4,015,164 | ₩3,945,696 | ₩3,958,316 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,956,157 | ₩4,006,661 | ₩3,935,732 | ₩4,000,801 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,947,949 | ₩4,008,431 | ₩3,941,163 | ₩3,980,349 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,978,177 | ₩3,993,224 | ₩3,914,664 | ₩3,935,397 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,030,599 | ₩4,033,777 | ₩3,933,385 | ₩3,977,386 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,952,670 | ₩4,021,856 | ₩3,941,391 | ₩4,011,462 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,945,656 | ₩3,984,131 | ₩3,929,550 | ₩3,972,196 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,976,393 | ₩3,996,389 | ₩3,928,021 | ₩3,932,460 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,041,355 | ₩4,043,661 | ₩3,989,683 | ₩4,021,869 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,024,994 | ₩4,085,529 | ₩4,015,606 | ₩4,059,875 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,981,637 | ₩4,058,614 | ₩3,962,969 | ₩4,035,870 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,989,683 | ₩4,021,869 | ₩3,942,746 | ₩3,966,818 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩4,001,901 | ₩4,036,621 | ₩3,893,891 | ₩3,972,236 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,160,133 | ₩4,237,781 | ₩4,125,976 | ₩4,126,325 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,100,013 | ₩4,193,660 | ₩4,051,493 | ₩4,121,376 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,043,326 | ₩4,146,964 | ₩4,019,442 | ₩4,049,093 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,093,321 | ₩4,095,588 | ₩4,033,670 | ₩4,056,737 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,098,296 | ₩4,161,340 | ₩4,068,337 | ₩4,077,349 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,041,771 | ₩4,107,697 | ₩4,036,768 | ₩4,084,725 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,092,154 | ₩4,157,263 | ₩4,065,896 | ₩4,080,407 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,177,433 | ₩4,181,550 | ₩4,092,127 | ₩4,114,389 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,088,976 | ₩4,196,329 | ₩4,063,388 | ₩4,193,915 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,150,612 | ₩4,150,612 | ₩4,094,515 | ₩4,116,575 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,080,876 | ₩4,111,868 | ₩4,044,627 | ₩4,111,801 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,981,637 | ₩4,073,983 | ₩3,949,948 | ₩4,060,800 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,064,770 | ₩4,106,048 | ₩4,004,207 | ₩4,010,161 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩4,009,799 | ₩4,077,054 | ₩3,995,195 | ₩4,045,002 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,172,042 | ₩4,172,042 | ₩4,001,659 | ₩4,032,021 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,134,894 | ₩4,253,968 | ₩4,118,694 | ₩4,213,870 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,157,317 | ₩4,251,165 | ₩4,145,945 | ₩4,182,529 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩4,009,169 | ₩4,144,738 | ₩3,974,261 | ₩4,124,139 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,919,948 | ₩3,969,554 | ₩3,912,102 | ₩3,966,094 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,979,169 | ₩3,980,966 | ₩3,892,053 | ₩3,920,618 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,060,089 | ₩4,094,287 | ₩3,970,908 | ₩3,986,263 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,090,264 | ₩4,202,632 | ₩4,011,811 | ₩4,040,684 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,109,293 | ₩4,129,087 | ₩4,005,481 | ₩4,015,338 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,126,338 | ₩4,190,629 | ₩4,043,326 | ₩4,085,489 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,029,473 | ₩4,122,114 | ₩4,007,117 | ₩4,106,571 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,046,075 | ₩4,106,316 | ₩3,948,807 | ₩3,983,742 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,085,288 | ₩4,123,468 | ₩4,033,080 | ₩4,066,218 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,161,340 | ₩4,197,549 | ₩4,098,565 | ₩4,129,128 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,038,847 | ₩4,123,777 | ₩3,993,706 | ₩4,120,625 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,084,886 | ₩4,120,075 | ₩4,013,675 | ₩4,037,144 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,103,674 | ₩4,149,405 | ₩4,087,219 | ₩4,117,313 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,035,280 | ₩4,148,868 | ₩4,005,065 | ₩4,123,603 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,211,724 | ₩4,224,505 | ₩3,955,392 | ₩3,966,496 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,336,685 | ₩4,338,562 | ₩4,190,710 | ₩4,236,816 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,291,424 | ₩4,343,913 | ₩4,268,787 | ₩4,315,764 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,247,504 | ₩4,291,424 | ₩4,191,380 | ₩4,285,979 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,240,772 | ₩4,322,014 | ₩4,214,621 | ₩4,229,225 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,122,650 | ₩4,254,799 | ₩4,122,650 | ₩4,195,806 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,124,139 | ₩4,203,705 | ₩4,090,304 | ₩4,102,387 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,104,747 | ₩4,203,396 | ₩4,056,670 | ₩4,140,916 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩4,001,619 | ₩4,129,423 | ₩3,978,914 | ₩4,085,516 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,052,714 | ₩4,066,795 | ₩3,954,896 | ₩3,954,896 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,134,935 | ₩4,179,391 | ₩4,090,277 | ₩4,109,682 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,196,208 | ₩4,245,171 | ₩4,073,259 | ₩4,103,178 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,183,240 | ₩4,217,517 | ₩4,122,007 | ₩4,194,585 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,211,483 | ₩4,251,353 | ₩4,159,342 | ₩4,164,666 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,157,317 | ₩4,204,254 | ₩4,090,786 | ₩4,179,177 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,170,996 | ₩4,221,635 | ₩4,103,674 | ₩4,132,668 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,230,137 | ₩4,260,740 | ₩4,170,728 | ₩4,170,795 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,133,929 | ₩4,240,718 | ₩4,097,707 | ₩4,207,942 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,161,407 | ₩4,164,022 | ₩4,096,969 | ₩4,122,503 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,157,317 | ₩4,214,286 | ₩4,142,793 | ₩4,179,351 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,143,893 | ₩4,230,097 | ₩4,093,817 | ₩4,133,097 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,036,849 | ₩4,121,108 | ₩4,034,529 | ₩4,105,887 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,042,106 | ₩4,082,418 | ₩3,989,482 | ₩4,062,584 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,945,508 | ₩4,085,476 | ₩3,926,801 | ₩4,051,305 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩4,008,646 | ₩4,032,597 | ₩3,931,548 | ₩3,936,295 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩4,009,813 | ₩4,070,134 | ₩3,949,451 | ₩4,032,705 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,157,666 | ₩4,171,720 | ₩4,004,448 | ₩4,060,063 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,311,553 | ₩4,341,111 | ₩4,024,551 | ₩4,157,465 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,588,337 | ₩4,689,400 | ₩4,536,116 | ₩4,568,355 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,558,002 | ₩4,682,467 | ₩4,547,555 | ₩4,610,840 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,456,952 | ₩4,610,652 | ₩4,438,580 | ₩4,585,601 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,488,119 | ₩4,552,182 | ₩4,442,992 | ₩4,488,937 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,457,971 | ₩4,526,071 | ₩4,398,710 | ₩4,513,693 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,544,967 | ₩4,572,861 | ₩4,443,649 | ₩4,453,894 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,567,604 | ₩4,599,803 | ₩4,519,781 | ₩4,532,173 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,613,281 | ₩4,613,281 | ₩4,428,803 | ₩4,515,101 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,623,473 | ₩4,627,778 | ₩4,497,614 | ₩4,572,794 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,663,852 | ₩4,666,977 | ₩4,572,271 | ₩4,596,920 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,766,753 | ₩4,775,765 | ₩4,673,629 | ₩4,688,635 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,724,214 | ₩4,774,209 | ₩4,691,385 | ₩4,767,343 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,777,321 | ₩4,827,852 | ₩4,727,714 | ₩4,749,788 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,665,368 | ₩4,767,423 | ₩4,660,218 | ₩4,748,621 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,782,604 | ₩4,851,267 | ₩4,640,102 | ₩4,669,928 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,988,780 | ₩5,001,950 | ₩4,773,364 | ₩4,819,913 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,832,210 | ₩4,980,922 | ₩4,814,441 | ₩4,967,364 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,750,902 | ₩4,777,012 | ₩4,693,745 | ₩4,725,341 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,804,491 | ₩4,867,615 | ₩4,731,697 | ₩4,778,353 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,772,774 | ₩4,853,305 | ₩4,770,226 | ₩4,777,240 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,727,714 | ₩4,819,108 | ₩4,693,959 | ₩4,798,228 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,808,970 | ₩4,850,234 | ₩4,772,882 | ₩4,824,097 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,833,122 | ₩4,840,431 | ₩4,776,958 | ₩4,814,428 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,791,643 | ₩4,869,197 | ₩4,768,402 | ₩4,836,140 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,789,873 | ₩4,812,000 | ₩4,758,210 | ₩4,804,383 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,708,537 | ₩4,832,345 | ₩4,698,171 | ₩4,790,811 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,740,897 | ₩4,772,627 | ₩4,667,675 | ₩4,679,382 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,693,745 | ₩4,763,655 | ₩4,669,270 | ₩4,742,587 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,679,959 | ₩4,727,258 | ₩4,667,688 | ₩4,705,144 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,630,580 | ₩4,719,252 | ₩4,559,638 | ₩4,713,150 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,743,459 | ₩4,753,731 | ₩4,576,281 | ₩4,600,474 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,617,317 | ₩4,798,510 | ₩4,590,550 | ₩4,758,371 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,588,471 | ₩4,666,334 | ₩4,575,731 | ₩4,646,714 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,597,912 | ₩4,599,870 | ₩4,536,035 | ₩4,542,204 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,531,087 | ₩4,616,902 | ₩4,507,725 | ₩4,611,068 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,567,939 | ₩4,593,379 | ₩4,523,738 | ₩4,560,362 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,539,146 | ₩4,618,940 | ₩4,528,364 | ₩4,595,136 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,514,363 | ₩4,559,933 | ₩4,454,873 | ₩4,529,839 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,440,444 | ₩4,497,775 | ₩4,434,302 | ₩4,482,540 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,564,680 | ₩4,570,299 | ₩4,444,346 | ₩4,447,940 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,529,303 | ₩4,606,924 | ₩4,520,693 | ₩4,554,233 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,521,444 | ₩4,552,825 | ₩4,449,335 | ₩4,541,051 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,469,679 | ₩4,520,090 | ₩4,443,850 | ₩4,487,006 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,530,899 | ₩4,576,267 | ₩4,470,966 | ₩4,496,930 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,474,721 | ₩4,520,881 | ₩4,400,359 | ₩4,402,599 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,493,255 | ₩4,548,225 | ₩4,440,752 | ₩4,481,293 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,588,297 | ₩4,598,985 | ₩4,507,095 | ₩4,508,650 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,687,536 | ₩4,712,453 | ₩4,603,840 | ₩4,612,798 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,769,475 | ₩4,787,620 | ₩4,659,762 | ₩4,678,832 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,868,701 | ₩4,878,156 | ₩4,744,196 | ₩4,778,031 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,962,603 | ₩4,995,244 | ₩4,843,945 | ₩4,846,989 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,970,502 | ₩5,004,015 | ₩4,908,531 | ₩4,978,615 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,930,779 | ₩5,055,901 | ₩4,913,667 | ₩4,996,854 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,935,312 | ₩4,969,911 | ₩4,851,495 | ₩4,925,321 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,050,872 | ₩5,050,872 | ₩4,874,146 | ₩4,883,225 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,942,808 | ₩5,075,414 | ₩4,916,765 | ₩5,018,311 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,916,510 | ₩4,988,472 | ₩4,822,058 | ₩4,984,757 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,894,906 | ₩5,049,129 | ₩4,776,315 | ₩4,877,699 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,043,778 | ₩5,206,664 | ₩5,025,660 | ₩5,206,664 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,937,149 | ₩5,049,638 | ₩4,901,825 | ₩5,036,496 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,928,432 | ₩4,944,753 | ₩4,854,673 | ₩4,908,316 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,027,014 | ₩5,054,493 | ₩4,879,389 | ₩4,924,168 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,118,690 | ₩5,171,756 | ₩5,061,037 | ₩5,075,172 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩5,016,473 | ₩5,175,672 | ₩5,015,602 | ₩5,135,319 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,041,618 | ₩5,068,561 | ₩4,864,624 | ₩5,027,028 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩5,013,993 | ₩5,042,115 | ₩4,956,836 | ₩5,022,964 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩5,000,823 | ₩5,037,207 | ₩4,935,996 | ₩5,021,824 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,176,343 | ₩5,203,338 | ₩4,980,815 | ₩5,018,284 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,112,494 | ₩5,212,779 | ₩5,111,126 | ₩5,174,063 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,026,304 | ₩5,155,931 | ₩5,026,304 | ₩5,080,925 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,918,012 | ₩5,046,621 | ₩4,892,304 | ₩5,010,036 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,859,367 | ₩4,925,254 | ₩4,815,112 | ₩4,914,807 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,905,969 | ₩4,936,479 | ₩4,850,409 | ₩4,873,837 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,801,875 | ₩4,942,420 | ₩4,801,875 | ₩4,936,827 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,926,327 | ₩4,965,861 | ₩4,798,121 | ₩4,834,598 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,961,959 | ₩5,078,632 | ₩4,936,224 | ₩4,989,451 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,951,029 | ₩5,079,088 | ₩4,911,910 | ₩4,923,886 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,953,135 | ₩5,023,179 | ₩4,878,813 | ₩4,992,012 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,961,852 | ₩4,995,110 | ₩4,917,704 | ₩4,967,712 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,069,942 | ₩5,146,356 | ₩4,941,843 | ₩4,967,001 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,071,806 | ₩5,104,635 | ₩4,991,476 | ₩5,072,114 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,098,534 | ₩5,122,257 | ₩5,019,249 | ₩5,096,053 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,995,432 | ₩5,103,965 | ₩4,964,936 | ₩5,077,331 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,977,408 | ₩5,004,417 | ₩4,898,097 | ₩4,961,959 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,905,621 | ₩4,972,634 | ₩4,882,514 | ₩4,960,122 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,796,766 | ₩4,933,220 | ₩4,796,766 | ₩4,923,980 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,666,870 | ₩4,797,007 | ₩4,663,048 | ₩4,792,957 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,635,583 | ₩4,731,831 | ₩4,574,014 | ₩4,723,275 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,613,683 | ₩4,664,483 | ₩4,535,365 | ₩4,647,411 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,705,520 | ₩4,733,655 | ₩4,637,125 | ₩4,657,080 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,708,148 | ₩4,733,964 | ₩4,615,735 | ₩4,701,456 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,611,940 | ₩4,732,810 | ₩4,597,483 | ₩4,724,590 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,430,479 | ₩4,598,529 | ₩4,430,479 | ₩4,588,028 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,435,924 | ₩4,474,842 | ₩4,405,992 | ₩4,444,293 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,343,283 | ₩4,497,265 | ₩4,343,283 | ₩4,449,778 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,349,948 | ₩4,381,799 | ₩4,305,800 | ₩4,351,665 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,371,821 | ₩4,409,438 | ₩4,334,982 | ₩4,383,019 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,526,527 | ₩4,538,516 | ₩4,405,629 | ₩4,430,654 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,546,227 | ₩4,572,177 | ₩4,538,114 | ₩4,548,239 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,566,343 | ₩4,577,072 | ₩4,530,255 | ₩4,558,096 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,655,002 | ₩4,655,002 | ₩4,560,443 | ₩4,580,840 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,639,177 | ₩4,649,490 | ₩4,611,484 | ₩4,624,948 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,622,682 | ₩4,666,561 | ₩4,622,682 | ₩4,634,765 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,608,305 | ₩4,675,238 | ₩4,585,601 | ₩4,644,944 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,535,204 | ₩4,593,151 | ₩4,533,125 | ₩4,578,158 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,590,563 | ₩4,637,393 | ₩4,528,646 | ₩4,549,366 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,538,543 | ₩4,600,608 | ₩4,484,592 | ₩4,595,324 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,560,979 | ₩4,614,649 | ₩4,546,254 | ₩4,550,720 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,648,162 | ₩4,682,949 | ₩4,571,064 | ₩4,582,999 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,631,613 | ₩4,708,497 | ₩4,616,017 | ₩4,678,604 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,673,334 | ₩4,681,501 | ₩4,582,235 | ₩4,620,938 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,626,651 | ₩4,681,474 | ₩4,553,603 | ₩4,652,306 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,658,193 | ₩4,697,889 | ₩4,544,310 | ₩4,587,975 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,955,106 | ₩4,989,625 | ₩4,640,411 | ₩4,689,413 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,082,655 | ₩5,135,762 | ₩5,046,446 | ₩5,051,757 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,146,571 | ₩5,187,876 | ₩5,071,364 | ₩5,126,455 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,174,840 | ₩5,193,696 | ₩5,119,789 | ₩5,150,379 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,146,182 | ₩5,190,531 | ₩5,104,931 | ₩5,126,803 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,292,680 | ₩5,292,680 | ₩5,107,438 | ₩5,131,966 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,297,213 | ₩5,359,251 | ₩5,287,611 | ₩5,293,190 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,299,359 | ₩5,337,445 | ₩5,289,194 | ₩5,303,033 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,273,302 | ₩5,330,753 | ₩5,273,302 | ₩5,321,299 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,151,788 | ₩5,313,440 | ₩5,121,359 | ₩5,294,638 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,198,698 | ₩5,235,283 | ₩5,149,709 | ₩5,165,158 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,185,971 | ₩5,282,475 | ₩5,157,259 | ₩5,227,330 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,102,798 | ₩5,174,975 | ₩5,073,389 | ₩5,162,865 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,128,386 | ₩5,167,666 | ₩5,059,602 | ₩5,107,532 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,159,284 | ₩5,176,812 | ₩5,106,258 | ₩5,133,468 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,181,626 | ₩5,221,523 | ₩5,164,487 | ₩5,170,174 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,146,235 | ₩5,201,930 | ₩5,119,508 | ₩5,172,333 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,185,998 | ₩5,211,774 | ₩5,118,972 | ₩5,121,935 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,066,911 | ₩5,106,795 | ₩5,032,365 | ₩5,080,912 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩5,008,896 | ₩5,066,616 | ₩4,989,505 | ₩5,037,381 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,936,626 | ₩5,018,123 | ₩4,904,333 | ₩4,999,630 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,955,777 | ₩4,987,225 | ₩4,889,488 | ₩4,986,447 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,868,084 | ₩4,981,297 | ₩4,845,447 | ₩4,926,635 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,940,341 | ₩5,028,932 | ₩4,898,406 | ₩4,910,744 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,819,953 | ₩4,948,615 | ₩4,790,946 | ₩4,929,639 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,915,437 | ₩4,915,437 | ₩4,683,821 | ₩4,795,854 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,921,191 | ₩4,972,714 | ₩4,901,289 | ₩4,927,668 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,922,532 | ₩5,037,502 | ₩4,922,532 | ₩4,969,509 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,087,349 | ₩5,131,832 | ₩4,951,660 | ₩4,974,190 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,076,017 | ₩5,201,166 | ₩5,076,017 | ₩5,100,089 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,062,539 | ₩5,143,003 | ₩5,062,539 | ₩5,115,123 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,203,821 | ₩5,203,821 | ₩5,081,193 | ₩5,103,522 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,345,505 | ₩5,346,189 | ₩5,020,993 | ₩5,163,120 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,377,691 | ₩5,417,923 | ₩5,329,922 | ₩5,360,605 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,344,700 | ₩5,384,396 | ₩5,300,847 | ₩5,372,608 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,404,740 | ₩5,410,011 | ₩5,290,682 | ₩5,322,130 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,390,444 | ₩5,412,854 | ₩5,339,283 | ₩5,404,740 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,412,317 | ₩5,427,860 | ₩5,367,365 | ₩5,374,888 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,393,784 | ₩5,466,657 | ₩5,364,280 | ₩5,400,529 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,492,003 | ₩5,516,411 | ₩5,433,291 | ₩5,439,366 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,440,265 | ₩5,560,639 | ₩5,440,265 | ₩5,495,665 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,346,578 | ₩5,490,233 | ₩5,285,546 | ₩5,465,276 | +2.22% | 15.7만 |
|---|