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 | ₩3,894,183 | ₩3,931,718 | ₩3,870,755 | ₩3,931,197 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,803,065 | ₩3,920,192 | ₩3,797,275 | ₩3,892,003 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,876,812 | ₩3,893,126 | ₩3,806,047 | ₩3,806,061 | -1.82% | 13만 |
| 2026.10.06 | ₩3,775,158 | ₩3,905,990 | ₩3,772,711 | ₩3,875,997 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,720,239 | ₩3,760,235 | ₩3,651,452 | ₩3,754,525 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,797,676 | ₩3,797,730 | ₩3,719,597 | ₩3,733,530 | -1.69% | 17만 |
| 2026.10.01 | ₩3,790,964 | ₩3,801,888 | ₩3,685,524 | ₩3,769,635 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,863,039 | ₩3,877,281 | ₩3,744,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,784,331 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,900,214 | ₩3,906,632 | ₩3,792,354 | ₩3,845,776 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,849,172 | ₩3,919,978 | ₩3,832,912 | ₩3,895,667 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,848,036 | ₩3,899,866 | ₩3,824,715 | ₩3,840,681 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,844,479 | ₩3,930,087 | ₩3,796,927 | ₩3,826,761 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,862,397 | ₩3,904,653 | ₩3,697,225 | ₩3,802,143 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,870,220 | ₩4,010,694 | ₩3,804,095 | ₩3,870,862 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,828,432 | ₩3,838,755 | ₩3,739,976 | ₩3,748,534 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,777,993 | ₩3,842,500 | ₩3,764,246 | ₩3,818,149 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,839,558 | ₩3,850,362 | ₩3,789,653 | ₩3,803,440 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,831,133 | ₩3,887,390 | ₩3,809,765 | ₩3,809,765 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,966,446 | ₩3,966,660 | ₩3,817,735 | ₩3,824,755 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,890,412 | ₩3,976,849 | ₩3,884,595 | ₩3,965,523 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,871,464 | ₩3,920,152 | ₩3,831,280 | ₩3,846,819 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,885,223 | ₩3,900,735 | ₩3,846,150 | ₩3,853,130 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,924,832 | ₩3,924,832 | ₩3,853,184 | ₩3,892,578 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,978,200 | ₩4,003,607 | ₩3,934,339 | ₩3,946,923 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,944,770 | ₩3,995,129 | ₩3,924,404 | ₩3,989,285 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,936,586 | ₩3,996,894 | ₩3,929,820 | ₩3,968,893 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,966,726 | ₩3,981,730 | ₩3,903,396 | ₩3,924,070 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,018,998 | ₩4,022,167 | ₩3,922,064 | ₩3,965,938 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,941,293 | ₩4,010,279 | ₩3,930,047 | ₩3,999,916 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,934,299 | ₩3,972,664 | ₩3,918,239 | ₩3,960,762 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,964,948 | ₩3,984,886 | ₩3,916,715 | ₩3,921,141 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,029,722 | ₩4,032,022 | ₩3,978,200 | ₩4,010,293 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,013,409 | ₩4,073,770 | ₩4,004,048 | ₩4,048,189 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,970,176 | ₩4,046,932 | ₩3,951,563 | ₩4,024,253 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,978,200 | ₩4,010,293 | ₩3,931,397 | ₩3,955,400 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩3,990,382 | ₩4,025,002 | ₩3,882,683 | ₩3,960,803 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,148,159 | ₩4,225,584 | ₩4,114,100 | ₩4,114,448 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,088,212 | ₩4,181,590 | ₩4,039,832 | ₩4,109,514 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,031,688 | ₩4,135,028 | ₩4,007,872 | ₩4,037,438 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,081,539 | ₩4,083,799 | ₩4,022,060 | ₩4,045,060 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,086,500 | ₩4,149,363 | ₩4,056,627 | ₩4,065,613 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,030,137 | ₩4,095,874 | ₩4,025,149 | ₩4,072,968 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,080,376 | ₩4,145,297 | ₩4,054,193 | ₩4,068,662 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,165,409 | ₩4,169,514 | ₩4,080,349 | ₩4,102,547 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,077,207 | ₩4,184,251 | ₩4,051,693 | ₩4,181,844 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,138,665 | ₩4,138,665 | ₩4,082,729 | ₩4,104,727 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,069,130 | ₩4,100,033 | ₩4,032,985 | ₩4,099,966 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,970,176 | ₩4,062,257 | ₩3,938,578 | ₩4,049,112 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,053,070 | ₩4,094,229 | ₩3,992,682 | ₩3,998,619 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩3,998,258 | ₩4,065,319 | ₩3,983,696 | ₩4,033,360 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,160,034 | ₩4,160,034 | ₩3,990,141 | ₩4,020,416 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,122,993 | ₩4,241,724 | ₩4,106,839 | ₩4,201,741 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,145,351 | ₩4,238,929 | ₩4,134,011 | ₩4,170,491 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩3,997,629 | ₩4,132,808 | ₩3,962,822 | ₩4,112,268 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,908,665 | ₩3,958,128 | ₩3,900,842 | ₩3,954,678 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,967,716 | ₩3,969,508 | ₩3,880,851 | ₩3,909,333 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,048,403 | ₩4,082,502 | ₩3,959,479 | ₩3,974,790 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,078,491 | ₩4,190,535 | ₩4,000,264 | ₩4,029,054 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,097,465 | ₩4,117,203 | ₩3,993,952 | ₩4,003,780 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,114,461 | ₩4,178,567 | ₩4,031,688 | ₩4,073,730 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,017,875 | ₩4,110,249 | ₩3,995,583 | ₩4,094,751 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,034,429 | ₩4,094,497 | ₩3,937,442 | ₩3,972,276 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,073,530 | ₩4,111,600 | ₩4,021,472 | ₩4,054,514 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,149,363 | ₩4,185,467 | ₩4,086,768 | ₩4,117,243 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,027,222 | ₩4,111,907 | ₩3,982,211 | ₩4,108,765 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,073,128 | ₩4,108,217 | ₩4,002,122 | ₩4,025,523 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,091,863 | ₩4,137,462 | ₩4,075,455 | ₩4,105,462 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,023,665 | ₩4,136,927 | ₩3,993,538 | ₩4,111,734 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,199,602 | ₩4,212,345 | ₩3,944,007 | ₩3,955,079 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,324,203 | ₩4,326,075 | ₩4,178,647 | ₩4,224,621 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,279,072 | ₩4,331,410 | ₩4,256,500 | ₩4,303,342 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,235,278 | ₩4,279,072 | ₩4,179,316 | ₩4,273,643 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,228,566 | ₩4,309,574 | ₩4,202,490 | ₩4,217,052 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,110,784 | ₩4,242,553 | ₩4,110,784 | ₩4,183,729 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,112,268 | ₩4,191,605 | ₩4,078,531 | ₩4,090,579 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,092,932 | ₩4,191,298 | ₩4,044,993 | ₩4,128,997 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩3,990,101 | ₩4,117,537 | ₩3,967,462 | ₩4,073,757 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,041,049 | ₩4,055,089 | ₩3,943,513 | ₩3,943,513 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,123,033 | ₩4,167,361 | ₩4,078,504 | ₩4,097,853 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,184,130 | ₩4,232,952 | ₩4,061,535 | ₩4,091,368 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,171,199 | ₩4,205,378 | ₩4,110,142 | ₩4,182,512 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,199,361 | ₩4,239,116 | ₩4,147,370 | ₩4,152,679 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,145,351 | ₩4,192,153 | ₩4,079,012 | ₩4,167,148 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,158,990 | ₩4,209,484 | ₩4,091,863 | ₩4,120,773 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,217,962 | ₩4,248,477 | ₩4,158,723 | ₩4,158,790 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,122,030 | ₩4,228,512 | ₩4,085,912 | ₩4,195,831 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,149,430 | ₩4,152,037 | ₩4,085,177 | ₩4,110,637 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,145,351 | ₩4,202,156 | ₩4,130,869 | ₩4,167,321 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,131,966 | ₩4,217,921 | ₩4,082,034 | ₩4,121,201 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,025,229 | ₩4,109,246 | ₩4,022,916 | ₩4,094,069 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,030,471 | ₩4,070,668 | ₩3,977,999 | ₩4,050,891 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,934,152 | ₩4,073,717 | ₩3,915,498 | ₩4,039,644 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩3,997,108 | ₩4,020,990 | ₩3,920,232 | ₩3,924,965 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩3,998,271 | ₩4,058,419 | ₩3,938,083 | ₩4,021,098 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,145,699 | ₩4,159,713 | ₩3,992,922 | ₩4,048,377 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,299,144 | ₩4,328,616 | ₩4,012,967 | ₩4,145,498 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,575,130 | ₩4,675,902 | ₩4,523,059 | ₩4,555,206 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,544,883 | ₩4,668,989 | ₩4,534,466 | ₩4,597,569 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,444,124 | ₩4,597,382 | ₩4,425,804 | ₩4,572,403 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,475,200 | ₩4,539,079 | ₩4,430,204 | ₩4,476,016 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,445,140 | ₩4,513,044 | ₩4,386,049 | ₩4,500,701 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,531,885 | ₩4,559,699 | ₩4,430,859 | ₩4,441,075 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,554,457 | ₩4,586,563 | ₩4,506,772 | ₩4,519,128 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,600,002 | ₩4,600,002 | ₩4,416,056 | ₩4,502,105 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,610,165 | ₩4,614,458 | ₩4,484,668 | ₩4,559,632 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,650,429 | ₩4,653,544 | ₩4,559,110 | ₩4,583,689 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,753,033 | ₩4,762,019 | ₩4,660,177 | ₩4,675,140 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,710,616 | ₩4,760,468 | ₩4,677,881 | ₩4,753,621 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,763,570 | ₩4,813,956 | ₩4,714,107 | ₩4,736,117 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,651,940 | ₩4,753,701 | ₩4,646,805 | ₩4,734,954 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,768,839 | ₩4,837,304 | ₩4,626,747 | ₩4,656,486 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,974,421 | ₩4,987,553 | ₩4,759,625 | ₩4,806,040 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,818,302 | ₩4,966,585 | ₩4,800,584 | ₩4,953,066 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,737,227 | ₩4,763,262 | ₩4,680,235 | ₩4,711,740 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,790,662 | ₩4,853,604 | ₩4,718,078 | ₩4,764,600 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,759,037 | ₩4,839,336 | ₩4,756,496 | ₩4,763,490 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,714,107 | ₩4,805,237 | ₩4,680,449 | ₩4,784,417 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,795,128 | ₩4,836,274 | ₩4,759,144 | ₩4,810,212 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,819,211 | ₩4,826,499 | ₩4,763,209 | ₩4,800,571 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,777,851 | ₩4,855,182 | ₩4,754,677 | ₩4,822,220 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,776,086 | ₩4,798,150 | ₩4,744,515 | ₩4,790,555 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,694,984 | ₩4,818,436 | ₩4,684,648 | ₩4,777,022 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,727,251 | ₩4,758,890 | ₩4,654,240 | ₩4,665,914 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,680,235 | ₩4,749,944 | ₩4,655,831 | ₩4,728,936 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,666,488 | ₩4,713,652 | ₩4,654,253 | ₩4,691,601 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,617,252 | ₩4,705,669 | ₩4,546,514 | ₩4,699,584 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,729,805 | ₩4,740,048 | ₩4,563,109 | ₩4,587,232 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,604,027 | ₩4,784,698 | ₩4,577,337 | ₩4,744,675 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,575,264 | ₩4,652,903 | ₩4,562,561 | ₩4,633,339 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,584,678 | ₩4,586,630 | ₩4,522,979 | ₩4,529,130 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,518,045 | ₩4,603,613 | ₩4,494,751 | ₩4,597,796 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,554,791 | ₩4,580,158 | ₩4,510,717 | ₩4,547,236 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,526,081 | ₩4,605,645 | ₩4,515,330 | ₩4,581,910 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,501,370 | ₩4,546,808 | ₩4,442,051 | ₩4,516,801 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,427,663 | ₩4,484,829 | ₩4,421,538 | ₩4,469,638 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,551,542 | ₩4,557,145 | ₩4,431,554 | ₩4,435,138 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,516,266 | ₩4,593,664 | ₩4,507,681 | ₩4,541,125 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,508,430 | ₩4,539,721 | ₩4,436,528 | ₩4,527,980 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,456,814 | ₩4,507,080 | ₩4,431,059 | ₩4,474,091 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,517,858 | ₩4,563,095 | ₩4,458,098 | ₩4,483,986 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,461,842 | ₩4,507,869 | ₩4,387,694 | ₩4,389,927 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,480,322 | ₩4,535,134 | ₩4,427,970 | ₩4,468,394 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,575,090 | ₩4,585,748 | ₩4,494,122 | ₩4,495,673 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,674,044 | ₩4,698,889 | ₩4,590,588 | ₩4,599,521 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,755,747 | ₩4,773,840 | ₩4,646,350 | ₩4,665,365 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,854,687 | ₩4,864,115 | ₩4,730,541 | ₩4,764,279 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,948,319 | ₩4,980,867 | ₩4,830,003 | ₩4,833,038 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,956,195 | ₩4,989,612 | ₩4,894,402 | ₩4,964,285 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,916,587 | ₩5,041,349 | ₩4,899,524 | ₩4,982,471 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,921,106 | ₩4,955,607 | ₩4,837,531 | ₩4,911,144 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,036,334 | ₩5,036,334 | ₩4,860,117 | ₩4,869,169 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,928,582 | ₩5,060,805 | ₩4,902,613 | ₩5,003,867 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,902,359 | ₩4,974,114 | ₩4,808,179 | ₩4,970,410 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,880,817 | ₩5,034,596 | ₩4,762,567 | ₩4,863,660 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,029,260 | ₩5,191,678 | ₩5,011,194 | ₩5,191,678 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,922,939 | ₩5,035,104 | ₩4,887,716 | ₩5,021,999 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,914,247 | ₩4,930,520 | ₩4,840,700 | ₩4,894,189 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,012,545 | ₩5,039,944 | ₩4,865,345 | ₩4,909,995 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,103,957 | ₩5,156,870 | ₩5,046,470 | ₩5,060,564 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩5,002,034 | ₩5,160,775 | ₩5,001,165 | ₩5,120,538 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,027,107 | ₩5,053,972 | ₩4,850,622 | ₩5,012,558 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩4,999,561 | ₩5,027,602 | ₩4,942,569 | ₩5,008,507 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩4,986,429 | ₩5,022,708 | ₩4,921,788 | ₩5,007,370 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,161,444 | ₩5,188,361 | ₩4,966,478 | ₩5,003,840 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,097,779 | ₩5,197,775 | ₩5,096,415 | ₩5,159,170 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,011,836 | ₩5,141,091 | ₩5,011,836 | ₩5,066,301 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,903,857 | ₩5,032,095 | ₩4,878,222 | ₩4,995,616 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,845,380 | ₩4,911,077 | ₩4,801,253 | ₩4,900,661 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,891,848 | ₩4,922,270 | ₩4,836,448 | ₩4,859,809 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,788,054 | ₩4,928,194 | ₩4,788,054 | ₩4,922,618 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,912,147 | ₩4,951,568 | ₩4,784,310 | ₩4,820,682 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,947,677 | ₩5,064,014 | ₩4,922,016 | ₩4,975,090 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,936,779 | ₩5,064,469 | ₩4,897,772 | ₩4,909,714 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,938,878 | ₩5,008,721 | ₩4,864,770 | ₩4,977,644 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,947,570 | ₩4,980,733 | ₩4,903,549 | ₩4,953,414 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,055,349 | ₩5,131,543 | ₩4,927,619 | ₩4,952,705 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,057,208 | ₩5,089,943 | ₩4,977,109 | ₩5,057,515 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,083,859 | ₩5,107,514 | ₩5,004,803 | ₩5,081,385 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,981,054 | ₩5,089,274 | ₩4,950,646 | ₩5,062,717 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,963,082 | ₩4,990,013 | ₩4,883,999 | ₩4,947,677 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,891,501 | ₩4,958,321 | ₩4,868,461 | ₩4,945,845 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,782,960 | ₩4,919,021 | ₩4,782,960 | ₩4,909,807 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,653,437 | ₩4,783,200 | ₩4,649,626 | ₩4,779,162 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,622,240 | ₩4,718,212 | ₩4,560,849 | ₩4,709,680 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,600,404 | ₩4,651,057 | ₩4,522,310 | ₩4,634,034 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,691,976 | ₩4,720,030 | ₩4,623,778 | ₩4,643,676 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,694,597 | ₩4,720,338 | ₩4,602,450 | ₩4,687,924 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,598,665 | ₩4,719,188 | ₩4,584,250 | ₩4,710,991 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,417,727 | ₩4,585,293 | ₩4,417,727 | ₩4,574,823 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,423,156 | ₩4,461,962 | ₩4,393,310 | ₩4,431,501 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,330,782 | ₩4,484,320 | ₩4,330,782 | ₩4,436,970 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,337,428 | ₩4,369,186 | ₩4,293,407 | ₩4,339,139 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,359,238 | ₩4,396,746 | ₩4,322,505 | ₩4,370,404 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,513,498 | ₩4,525,453 | ₩4,392,949 | ₩4,417,901 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,533,142 | ₩4,559,017 | ₩4,525,052 | ₩4,535,148 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,553,200 | ₩4,563,898 | ₩4,517,216 | ₩4,544,976 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,641,603 | ₩4,641,603 | ₩4,547,316 | ₩4,567,655 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,625,824 | ₩4,636,107 | ₩4,598,210 | ₩4,611,636 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,609,376 | ₩4,653,130 | ₩4,609,376 | ₩4,621,425 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,595,041 | ₩4,661,781 | ₩4,572,403 | ₩4,631,574 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,522,150 | ₩4,579,931 | ₩4,520,077 | ₩4,564,981 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,577,350 | ₩4,624,045 | ₩4,515,611 | ₩4,536,271 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,525,480 | ₩4,587,366 | ₩4,471,684 | ₩4,582,097 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,547,851 | ₩4,601,366 | ₩4,533,169 | ₩4,537,622 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,634,783 | ₩4,669,470 | ₩4,557,907 | ₩4,569,808 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,618,282 | ₩4,694,944 | ₩4,602,730 | ₩4,665,138 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,659,883 | ₩4,668,026 | ₩4,569,046 | ₩4,607,638 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,613,334 | ₩4,668,000 | ₩4,540,497 | ₩4,638,915 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,644,786 | ₩4,684,367 | ₩4,531,230 | ₩4,574,769 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,940,844 | ₩4,975,263 | ₩4,627,054 | ₩4,675,916 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,068,026 | ₩5,120,980 | ₩5,031,921 | ₩5,037,217 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,131,757 | ₩5,172,943 | ₩5,056,767 | ₩5,111,699 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,159,946 | ₩5,178,747 | ₩5,105,053 | ₩5,135,555 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,131,370 | ₩5,175,591 | ₩5,090,237 | ₩5,112,047 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,277,447 | ₩5,277,447 | ₩5,092,738 | ₩5,117,195 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,281,966 | ₩5,343,825 | ₩5,272,392 | ₩5,277,954 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,284,106 | ₩5,322,082 | ₩5,273,970 | ₩5,287,770 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,258,124 | ₩5,315,410 | ₩5,258,124 | ₩5,305,982 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,136,959 | ₩5,298,146 | ₩5,106,618 | ₩5,279,399 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,183,735 | ₩5,220,214 | ₩5,134,886 | ₩5,150,291 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,171,045 | ₩5,267,270 | ₩5,142,415 | ₩5,212,284 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,088,111 | ₩5,160,080 | ₩5,058,786 | ₩5,148,005 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,113,625 | ₩5,152,791 | ₩5,045,039 | ₩5,092,831 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,144,434 | ₩5,161,911 | ₩5,091,561 | ₩5,118,693 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,166,712 | ₩5,206,494 | ₩5,149,622 | ₩5,155,292 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,131,423 | ₩5,186,957 | ₩5,104,772 | ₩5,157,445 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,171,071 | ₩5,196,773 | ₩5,104,238 | ₩5,107,193 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,052,327 | ₩5,092,096 | ₩5,017,881 | ₩5,066,287 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩4,994,479 | ₩5,052,033 | ₩4,975,143 | ₩5,022,882 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,922,417 | ₩5,003,679 | ₩4,890,217 | ₩4,985,239 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,941,512 | ₩4,972,870 | ₩4,875,414 | ₩4,972,094 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,854,072 | ₩4,966,959 | ₩4,831,500 | ₩4,912,455 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,926,121 | ₩5,014,457 | ₩4,884,307 | ₩4,896,609 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,806,080 | ₩4,934,372 | ₩4,777,156 | ₩4,915,450 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,901,289 | ₩4,901,289 | ₩4,670,340 | ₩4,782,050 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,907,026 | ₩4,958,401 | ₩4,887,182 | ₩4,913,484 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,908,363 | ₩5,023,002 | ₩4,908,363 | ₩4,955,205 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,072,706 | ₩5,117,061 | ₩4,937,407 | ₩4,959,873 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,061,407 | ₩5,186,195 | ₩5,061,407 | ₩5,085,410 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,047,968 | ₩5,128,200 | ₩5,047,968 | ₩5,100,400 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,188,843 | ₩5,188,843 | ₩5,066,568 | ₩5,088,833 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,330,119 | ₩5,330,801 | ₩5,006,541 | ₩5,148,259 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,362,212 | ₩5,402,328 | ₩5,314,581 | ₩5,345,176 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,329,317 | ₩5,368,898 | ₩5,285,590 | ₩5,357,144 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,389,184 | ₩5,394,439 | ₩5,275,454 | ₩5,306,812 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,374,929 | ₩5,397,274 | ₩5,323,915 | ₩5,389,184 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,396,739 | ₩5,412,237 | ₩5,351,916 | ₩5,359,417 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,378,259 | ₩5,450,923 | ₩5,348,840 | ₩5,384,985 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,476,196 | ₩5,500,533 | ₩5,417,653 | ₩5,423,710 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,424,606 | ₩5,544,634 | ₩5,424,606 | ₩5,479,847 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,331,189 | ₩5,474,431 | ₩5,270,332 | ₩5,449,545 | +2.22% | 15.7만 |
|---|