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 | ₩3,892,057 | ₩3,929,572 | ₩3,868,642 | ₩3,929,051 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,800,989 | ₩3,918,052 | ₩3,795,202 | ₩3,889,879 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,874,696 | ₩3,891,001 | ₩3,803,970 | ₩3,803,983 | -1.82% | 13만 |
| 2026.10.06 | ₩3,773,097 | ₩3,903,858 | ₩3,770,651 | ₩3,873,881 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,718,208 | ₩3,758,182 | ₩3,649,459 | ₩3,752,475 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,795,603 | ₩3,795,657 | ₩3,717,566 | ₩3,731,492 | -1.69% | 17만 |
| 2026.10.01 | ₩3,788,894 | ₩3,799,813 | ₩3,683,512 | ₩3,767,577 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,860,930 | ₩3,875,164 | ₩3,742,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,782,265 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,898,084 | ₩3,904,500 | ₩3,790,284 | ₩3,843,676 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,847,071 | ₩3,917,838 | ₩3,830,820 | ₩3,893,540 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,845,935 | ₩3,897,737 | ₩3,822,627 | ₩3,838,584 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,842,380 | ₩3,927,941 | ₩3,794,855 | ₩3,824,672 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,860,289 | ₩3,902,522 | ₩3,695,207 | ₩3,800,067 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,868,107 | ₩4,008,505 | ₩3,802,018 | ₩3,868,749 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,826,342 | ₩3,836,660 | ₩3,737,934 | ₩3,746,488 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,775,930 | ₩3,840,402 | ₩3,762,191 | ₩3,816,065 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,837,462 | ₩3,848,260 | ₩3,787,584 | ₩3,801,364 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,829,042 | ₩3,885,268 | ₩3,807,685 | ₩3,807,685 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,964,280 | ₩3,964,494 | ₩3,815,650 | ₩3,822,667 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,888,288 | ₩3,974,678 | ₩3,882,474 | ₩3,963,358 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,869,350 | ₩3,918,012 | ₩3,829,189 | ₩3,844,719 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,883,103 | ₩3,898,606 | ₩3,844,051 | ₩3,851,027 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,922,689 | ₩3,922,689 | ₩3,851,080 | ₩3,890,453 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,976,028 | ₩4,001,421 | ₩3,932,191 | ₩3,944,768 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,942,616 | ₩3,992,948 | ₩3,922,261 | ₩3,987,107 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,934,437 | ₩3,994,712 | ₩3,927,674 | ₩3,966,726 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,964,561 | ₩3,979,556 | ₩3,901,265 | ₩3,921,927 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,016,804 | ₩4,019,971 | ₩3,919,923 | ₩3,963,773 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,939,141 | ₩4,008,090 | ₩3,927,901 | ₩3,997,732 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,932,151 | ₩3,970,495 | ₩3,916,100 | ₩3,958,600 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,962,784 | ₩3,982,710 | ₩3,914,577 | ₩3,919,001 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,027,523 | ₩4,029,821 | ₩3,976,028 | ₩4,008,104 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,011,218 | ₩4,071,546 | ₩4,001,862 | ₩4,045,979 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,968,009 | ₩4,044,723 | ₩3,949,405 | ₩4,022,056 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,976,028 | ₩4,008,104 | ₩3,929,251 | ₩3,953,241 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩3,988,203 | ₩4,022,805 | ₩3,880,563 | ₩3,958,640 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,145,895 | ₩4,223,277 | ₩4,111,854 | ₩4,112,202 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,085,980 | ₩4,179,307 | ₩4,037,626 | ₩4,107,270 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,029,487 | ₩4,132,770 | ₩4,005,684 | ₩4,035,234 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,079,311 | ₩4,081,570 | ₩4,019,865 | ₩4,042,852 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,084,270 | ₩4,147,097 | ₩4,054,412 | ₩4,063,394 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,027,937 | ₩4,093,638 | ₩4,022,952 | ₩4,070,744 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,078,148 | ₩4,143,034 | ₩4,051,980 | ₩4,066,441 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,163,135 | ₩4,167,238 | ₩4,078,122 | ₩4,100,307 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,074,981 | ₩4,181,966 | ₩4,049,481 | ₩4,179,561 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,136,406 | ₩4,136,406 | ₩4,080,501 | ₩4,102,486 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,066,909 | ₩4,097,795 | ₩4,030,784 | ₩4,097,728 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,968,009 | ₩4,060,039 | ₩3,936,428 | ₩4,046,902 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,050,858 | ₩4,091,994 | ₩3,990,502 | ₩3,996,436 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩3,996,075 | ₩4,063,100 | ₩3,981,521 | ₩4,031,158 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,157,763 | ₩4,157,763 | ₩3,987,963 | ₩4,018,221 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,120,742 | ₩4,239,408 | ₩4,104,597 | ₩4,199,447 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,143,088 | ₩4,236,615 | ₩4,131,755 | ₩4,168,214 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩3,995,447 | ₩4,130,552 | ₩3,960,658 | ₩4,110,023 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,906,531 | ₩3,955,967 | ₩3,898,713 | ₩3,952,519 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,965,550 | ₩3,967,341 | ₩3,878,732 | ₩3,907,199 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,046,193 | ₩4,080,273 | ₩3,957,317 | ₩3,972,620 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,076,264 | ₩4,188,248 | ₩3,998,080 | ₩4,026,854 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,095,229 | ₩4,114,955 | ₩3,991,772 | ₩4,001,595 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,112,215 | ₩4,176,286 | ₩4,029,487 | ₩4,071,506 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,015,681 | ₩4,108,005 | ₩3,993,402 | ₩4,092,515 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,032,227 | ₩4,092,262 | ₩3,935,292 | ₩3,970,107 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,071,306 | ₩4,109,355 | ₩4,019,277 | ₩4,052,301 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,147,097 | ₩4,183,182 | ₩4,084,537 | ₩4,114,995 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,025,023 | ₩4,109,663 | ₩3,980,037 | ₩4,106,522 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,070,905 | ₩4,105,974 | ₩3,999,937 | ₩4,023,326 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,089,629 | ₩4,135,203 | ₩4,073,230 | ₩4,103,221 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,021,468 | ₩4,134,668 | ₩3,991,357 | ₩4,109,489 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,197,309 | ₩4,210,046 | ₩3,941,854 | ₩3,952,920 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,321,842 | ₩4,323,713 | ₩4,176,366 | ₩4,222,315 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,276,736 | ₩4,329,046 | ₩4,254,176 | ₩4,300,993 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,232,966 | ₩4,276,736 | ₩4,177,034 | ₩4,271,310 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,226,257 | ₩4,307,221 | ₩4,200,196 | ₩4,214,750 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,108,540 | ₩4,240,237 | ₩4,108,540 | ₩4,181,445 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,110,023 | ₩4,189,317 | ₩4,076,304 | ₩4,088,346 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,090,698 | ₩4,189,010 | ₩4,042,785 | ₩4,126,743 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩3,987,923 | ₩4,115,289 | ₩3,965,296 | ₩4,071,533 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,038,843 | ₩4,052,876 | ₩3,941,360 | ₩3,941,360 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,120,782 | ₩4,165,086 | ₩4,076,277 | ₩4,095,616 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,181,846 | ₩4,230,641 | ₩4,059,318 | ₩4,089,134 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,168,922 | ₩4,203,082 | ₩4,107,898 | ₩4,180,229 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,197,068 | ₩4,236,802 | ₩4,145,106 | ₩4,150,412 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,143,088 | ₩4,189,865 | ₩4,076,785 | ₩4,164,873 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,156,720 | ₩4,207,186 | ₩4,089,629 | ₩4,118,524 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,215,659 | ₩4,246,157 | ₩4,156,453 | ₩4,156,520 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,119,780 | ₩4,226,204 | ₩4,083,682 | ₩4,193,540 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,147,164 | ₩4,149,770 | ₩4,082,946 | ₩4,108,393 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,143,088 | ₩4,199,862 | ₩4,128,614 | ₩4,165,046 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,129,710 | ₩4,215,619 | ₩4,079,806 | ₩4,118,951 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,023,032 | ₩4,107,003 | ₩4,020,720 | ₩4,091,834 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,028,271 | ₩4,068,445 | ₩3,975,828 | ₩4,048,679 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,932,004 | ₩4,071,493 | ₩3,913,361 | ₩4,037,439 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩3,994,926 | ₩4,018,795 | ₩3,918,091 | ₩3,922,823 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩3,996,089 | ₩4,056,203 | ₩3,935,934 | ₩4,018,902 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,143,435 | ₩4,157,442 | ₩3,990,743 | ₩4,046,166 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,296,797 | ₩4,326,253 | ₩4,010,776 | ₩4,143,235 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,572,633 | ₩4,673,350 | ₩4,520,590 | ₩4,552,719 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,542,402 | ₩4,666,440 | ₩4,531,990 | ₩4,595,059 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,441,698 | ₩4,594,872 | ₩4,423,388 | ₩4,569,906 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,472,757 | ₩4,536,601 | ₩4,427,785 | ₩4,473,573 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,442,713 | ₩4,510,580 | ₩4,383,654 | ₩4,498,244 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,529,411 | ₩4,557,210 | ₩4,428,440 | ₩4,438,650 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,551,971 | ₩4,584,060 | ₩4,504,312 | ₩4,516,661 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,597,491 | ₩4,597,491 | ₩4,413,645 | ₩4,499,648 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,607,649 | ₩4,611,939 | ₩4,482,220 | ₩4,557,143 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,647,890 | ₩4,651,004 | ₩4,556,622 | ₩4,581,186 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,750,438 | ₩4,759,419 | ₩4,657,633 | ₩4,672,588 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,708,045 | ₩4,757,869 | ₩4,675,328 | ₩4,751,026 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,760,970 | ₩4,811,328 | ₩4,711,533 | ₩4,733,532 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,649,400 | ₩4,751,106 | ₩4,644,268 | ₩4,732,369 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,766,235 | ₩4,834,663 | ₩4,624,221 | ₩4,653,944 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,971,706 | ₩4,984,830 | ₩4,757,027 | ₩4,803,416 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,815,672 | ₩4,963,874 | ₩4,797,963 | ₩4,950,362 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,734,641 | ₩4,760,662 | ₩4,677,680 | ₩4,709,168 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,788,047 | ₩4,850,955 | ₩4,715,502 | ₩4,761,999 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,756,439 | ₩4,836,694 | ₩4,753,899 | ₩4,760,889 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,711,533 | ₩4,802,614 | ₩4,677,894 | ₩4,781,805 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,792,510 | ₩4,833,634 | ₩4,756,546 | ₩4,807,586 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,816,580 | ₩4,823,864 | ₩4,760,609 | ₩4,797,950 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,775,243 | ₩4,852,532 | ₩4,752,082 | ₩4,819,587 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,773,479 | ₩4,795,531 | ₩4,741,925 | ₩4,787,940 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,692,421 | ₩4,815,805 | ₩4,682,090 | ₩4,774,414 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,724,671 | ₩4,756,292 | ₩4,651,699 | ₩4,663,366 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,677,680 | ₩4,747,351 | ₩4,653,289 | ₩4,726,354 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,663,941 | ₩4,711,079 | ₩4,651,712 | ₩4,689,040 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,614,732 | ₩4,703,100 | ₩4,544,032 | ₩4,697,019 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,727,223 | ₩4,737,461 | ₩4,560,618 | ₩4,584,728 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,601,514 | ₩4,782,086 | ₩4,574,838 | ₩4,742,085 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,572,766 | ₩4,650,362 | ₩4,560,070 | ₩4,630,810 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,582,175 | ₩4,584,126 | ₩4,520,510 | ₩4,526,658 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,515,578 | ₩4,601,100 | ₩4,492,297 | ₩4,595,286 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,552,305 | ₩4,577,658 | ₩4,508,254 | ₩4,544,754 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,523,611 | ₩4,603,131 | ₩4,512,865 | ₩4,579,409 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,498,912 | ₩4,544,326 | ₩4,439,626 | ₩4,514,335 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,425,246 | ₩4,482,380 | ₩4,419,125 | ₩4,467,198 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,549,057 | ₩4,554,657 | ₩4,429,135 | ₩4,432,717 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,513,801 | ₩4,591,156 | ₩4,505,221 | ₩4,538,646 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,505,969 | ₩4,537,243 | ₩4,434,107 | ₩4,525,508 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,454,381 | ₩4,504,619 | ₩4,428,640 | ₩4,471,648 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,515,391 | ₩4,560,604 | ₩4,455,664 | ₩4,481,538 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,459,406 | ₩4,505,408 | ₩4,385,298 | ₩4,387,530 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,477,876 | ₩4,532,659 | ₩4,425,553 | ₩4,465,955 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,572,593 | ₩4,583,244 | ₩4,491,669 | ₩4,493,219 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,671,492 | ₩4,696,324 | ₩4,588,082 | ₩4,597,010 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,753,151 | ₩4,771,234 | ₩4,643,813 | ₩4,662,818 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,852,037 | ₩4,861,459 | ₩4,727,959 | ₩4,761,678 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,945,617 | ₩4,978,148 | ₩4,827,366 | ₩4,830,400 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,953,490 | ₩4,986,888 | ₩4,891,731 | ₩4,961,575 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,913,903 | ₩5,038,596 | ₩4,896,849 | ₩4,979,751 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,918,420 | ₩4,952,901 | ₩4,834,890 | ₩4,908,463 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,033,585 | ₩5,033,585 | ₩4,857,463 | ₩4,866,511 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,925,891 | ₩5,058,042 | ₩4,899,937 | ₩5,001,135 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,899,683 | ₩4,971,398 | ₩4,805,554 | ₩4,967,696 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,878,152 | ₩5,031,847 | ₩4,759,967 | ₩4,861,005 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,026,515 | ₩5,188,843 | ₩5,008,459 | ₩5,188,843 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,920,251 | ₩5,032,355 | ₩4,885,048 | ₩5,019,258 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,911,564 | ₩4,927,829 | ₩4,838,058 | ₩4,891,517 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,009,809 | ₩5,037,193 | ₩4,862,689 | ₩4,907,314 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,101,171 | ₩5,154,055 | ₩5,043,715 | ₩5,057,802 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩4,999,304 | ₩5,157,958 | ₩4,998,435 | ₩5,117,743 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,024,363 | ₩5,051,213 | ₩4,847,974 | ₩5,009,822 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩4,996,831 | ₩5,024,857 | ₩4,939,871 | ₩5,005,772 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩4,983,707 | ₩5,019,966 | ₩4,919,102 | ₩5,004,636 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,158,626 | ₩5,185,529 | ₩4,963,767 | ₩5,001,108 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,094,996 | ₩5,194,938 | ₩5,093,633 | ₩5,156,354 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,009,100 | ₩5,138,284 | ₩5,009,100 | ₩5,063,535 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,901,180 | ₩5,029,348 | ₩4,875,559 | ₩4,992,889 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,842,735 | ₩4,908,396 | ₩4,798,631 | ₩4,897,985 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,889,178 | ₩4,919,583 | ₩4,833,808 | ₩4,857,156 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,785,440 | ₩4,925,503 | ₩4,785,440 | ₩4,919,930 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,909,466 | ₩4,948,865 | ₩4,781,698 | ₩4,818,051 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,944,976 | ₩5,061,250 | ₩4,919,329 | ₩4,972,374 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,934,084 | ₩5,061,704 | ₩4,895,098 | ₩4,907,033 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,936,182 | ₩5,005,986 | ₩4,862,114 | ₩4,974,926 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,944,869 | ₩4,978,014 | ₩4,900,872 | ₩4,950,710 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,052,589 | ₩5,128,742 | ₩4,924,929 | ₩4,950,001 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,054,447 | ₩5,087,164 | ₩4,974,392 | ₩5,054,754 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,081,083 | ₩5,104,725 | ₩5,002,070 | ₩5,078,611 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,978,334 | ₩5,086,496 | ₩4,947,943 | ₩5,059,953 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,960,372 | ₩4,987,289 | ₩4,881,333 | ₩4,944,976 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,888,830 | ₩4,955,614 | ₩4,865,803 | ₩4,943,145 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,780,348 | ₩4,916,335 | ₩4,780,348 | ₩4,907,127 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,650,897 | ₩4,780,589 | ₩4,647,088 | ₩4,776,553 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,619,717 | ₩4,715,636 | ₩4,558,359 | ₩4,707,109 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,597,892 | ₩4,648,518 | ₩4,519,842 | ₩4,631,505 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,689,414 | ₩4,717,454 | ₩4,621,254 | ₩4,641,141 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,692,034 | ₩4,717,761 | ₩4,599,937 | ₩4,685,365 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,596,155 | ₩4,716,612 | ₩4,581,747 | ₩4,708,419 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,415,316 | ₩4,582,790 | ₩4,415,316 | ₩4,572,325 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,420,742 | ₩4,459,526 | ₩4,390,911 | ₩4,429,081 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,328,418 | ₩4,481,872 | ₩4,328,418 | ₩4,434,548 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,335,060 | ₩4,366,801 | ₩4,291,063 | ₩4,336,771 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,356,858 | ₩4,394,346 | ₩4,320,145 | ₩4,368,018 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,511,034 | ₩4,522,982 | ₩4,390,551 | ₩4,415,489 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,530,667 | ₩4,556,528 | ₩4,522,581 | ₩4,532,672 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,550,714 | ₩4,561,406 | ₩4,514,750 | ₩4,542,495 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,639,069 | ₩4,639,069 | ₩4,544,834 | ₩4,565,162 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,623,299 | ₩4,633,576 | ₩4,595,700 | ₩4,609,119 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,606,860 | ₩4,650,590 | ₩4,606,860 | ₩4,618,902 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,592,533 | ₩4,659,237 | ₩4,569,906 | ₩4,629,046 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,519,681 | ₩4,577,431 | ₩4,517,610 | ₩4,562,489 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,574,851 | ₩4,621,521 | ₩4,513,146 | ₩4,533,795 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,523,009 | ₩4,584,862 | ₩4,469,243 | ₩4,579,596 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,545,368 | ₩4,598,854 | ₩4,530,694 | ₩4,535,145 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,632,253 | ₩4,666,921 | ₩4,555,419 | ₩4,567,313 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,615,761 | ₩4,692,381 | ₩4,600,218 | ₩4,662,591 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,657,339 | ₩4,665,478 | ₩4,566,552 | ₩4,605,122 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,610,816 | ₩4,665,451 | ₩4,538,018 | ₩4,636,383 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,642,250 | ₩4,681,810 | ₩4,528,756 | ₩4,572,272 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,938,146 | ₩4,972,547 | ₩4,624,528 | ₩4,673,363 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,065,259 | ₩5,118,184 | ₩5,029,174 | ₩5,034,467 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,128,956 | ₩5,170,119 | ₩5,054,006 | ₩5,108,909 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,157,129 | ₩5,175,920 | ₩5,102,266 | ₩5,132,751 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,128,568 | ₩5,172,766 | ₩5,087,458 | ₩5,109,256 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,274,565 | ₩5,274,565 | ₩5,089,957 | ₩5,114,402 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,279,083 | ₩5,340,908 | ₩5,269,514 | ₩5,275,073 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,281,221 | ₩5,319,177 | ₩5,271,090 | ₩5,284,883 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,255,253 | ₩5,312,508 | ₩5,255,253 | ₩5,303,086 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,134,155 | ₩5,295,254 | ₩5,103,830 | ₩5,276,517 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,180,905 | ₩5,217,364 | ₩5,132,083 | ₩5,147,479 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,168,222 | ₩5,264,395 | ₩5,139,607 | ₩5,209,439 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,085,333 | ₩5,157,263 | ₩5,056,024 | ₩5,145,194 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,110,833 | ₩5,149,979 | ₩5,042,285 | ₩5,090,051 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,141,626 | ₩5,159,093 | ₩5,088,781 | ₩5,115,898 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,163,891 | ₩5,203,652 | ₩5,146,811 | ₩5,152,478 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,128,622 | ₩5,184,126 | ₩5,101,986 | ₩5,154,630 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,168,248 | ₩5,193,936 | ₩5,101,451 | ₩5,104,405 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,049,569 | ₩5,089,316 | ₩5,015,141 | ₩5,063,522 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩4,991,753 | ₩5,049,275 | ₩4,972,427 | ₩5,020,140 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,919,730 | ₩5,000,948 | ₩4,887,547 | ₩4,982,518 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,938,815 | ₩4,970,155 | ₩4,872,753 | ₩4,969,380 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,851,422 | ₩4,964,248 | ₩4,828,863 | ₩4,909,773 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,923,432 | ₩5,011,720 | ₩4,881,640 | ₩4,893,936 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,803,456 | ₩4,931,678 | ₩4,774,548 | ₩4,912,767 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,898,614 | ₩4,898,614 | ₩4,667,790 | ₩4,779,439 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,904,347 | ₩4,955,695 | ₩4,884,514 | ₩4,910,802 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,905,684 | ₩5,020,260 | ₩4,905,684 | ₩4,952,500 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,069,937 | ₩5,114,268 | ₩4,934,712 | ₩4,957,165 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,058,644 | ₩5,183,364 | ₩5,058,644 | ₩5,082,633 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,045,212 | ₩5,125,401 | ₩5,045,212 | ₩5,097,615 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,186,010 | ₩5,186,010 | ₩5,063,802 | ₩5,086,055 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,327,209 | ₩5,327,891 | ₩5,003,808 | ₩5,145,448 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,359,285 | ₩5,399,379 | ₩5,311,679 | ₩5,342,258 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,326,407 | ₩5,365,967 | ₩5,282,704 | ₩5,354,219 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,386,241 | ₩5,391,494 | ₩5,272,574 | ₩5,303,915 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,371,995 | ₩5,394,327 | ₩5,321,008 | ₩5,386,241 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,393,793 | ₩5,409,282 | ₩5,348,994 | ₩5,356,491 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,375,323 | ₩5,447,947 | ₩5,345,920 | ₩5,382,045 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,473,206 | ₩5,497,530 | ₩5,414,695 | ₩5,420,750 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,421,645 | ₩5,541,607 | ₩5,421,645 | ₩5,476,855 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,328,279 | ₩5,471,442 | ₩5,267,455 | ₩5,446,570 | +2.22% | 15.7만 |
|---|