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 | ₩3,902,832 | ₩3,940,451 | ₩3,879,352 | ₩3,939,928 | +0.95% | 14.6만 |
| 2026.10.08 | ₩3,811,512 | ₩3,928,899 | ₩3,805,709 | ₩3,900,648 | +2.34% | 17.2만 |
| 2026.10.07 | ₩3,885,423 | ₩3,901,773 | ₩3,814,501 | ₩3,814,514 | -1.82% | 13만 |
| 2026.10.06 | ₩3,783,542 | ₩3,914,666 | ₩3,781,090 | ₩3,884,606 | +2.67% | 28.7만 |
| 2026.10.05 | ₩3,728,501 | ₩3,768,586 | ₩3,659,562 | ₩3,762,864 | +0.92% | 21.9만 |
| 2026.10.02 | ₩3,806,111 | ₩3,806,165 | ₩3,727,858 | ₩3,741,823 | -1.69% | 17만 |
| 2026.10.01 | ₩3,799,383 | ₩3,810,333 | ₩3,693,710 | ₩3,778,008 | -0.56% | 30.4만 |
| 2026.09.30 | ₩3,871,619 | ₩3,885,892 | ₩3,752,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,792,736 |
| -2.04% |
| 49.4만 |
| 2026.09.29 | ₩3,908,876 | ₩3,915,309 | ₩3,800,777 | ₩3,854,317 | -1.40% | 41.3만 |
|---|
| 2026.09.28 | ₩3,857,722 | ₩3,928,684 | ₩3,841,425 | ₩3,904,320 | +1.21% | 43.3만 |
|---|
| 2026.09.25 | ₩3,856,582 | ₩3,908,528 | ₩3,833,210 | ₩3,849,211 | -0.19% | 43.9만 |
|---|
| 2026.09.24 | ₩3,853,018 | ₩3,938,816 | ₩3,805,361 | ₩3,835,260 | -0.46% | 48.2만 |
|---|
| 2026.09.23 | ₩3,870,976 | ₩3,913,326 | ₩3,705,437 | ₩3,810,588 | -1.56% | 65.7만 |
|---|
| 2026.09.22 | ₩3,878,816 | ₩4,019,602 | ₩3,812,544 | ₩3,879,459 | +0.02% | 78.4만 |
|---|
| 2026.09.21 | ₩3,836,935 | ₩3,847,281 | ₩3,748,283 | ₩3,756,860 | -2.09% | 60.9만 |
|---|
| 2026.09.18 | ₩3,786,384 | ₩3,851,034 | ₩3,772,607 | ₩3,826,629 | +1.06% | 42.9만 |
|---|
| 2026.09.17 | ₩3,848,086 | ₩3,858,914 | ₩3,798,070 | ₩3,811,887 | -0.94% | 29.1만 |
|---|
| 2026.09.16 | ₩3,839,643 | ₩3,896,024 | ₩3,818,226 | ₩3,818,226 | -0.56% | 29.9만 |
|---|
| 2026.09.15 | ₩3,975,255 | ₩3,975,470 | ₩3,826,214 | ₩3,833,250 | -3.57% | 24.3만 |
|---|
| 2026.09.14 | ₩3,899,053 | ₩3,985,682 | ₩3,893,223 | ₩3,974,331 | +1.93% | 40.6만 |
|---|
| 2026.09.11 | ₩3,880,062 | ₩3,928,858 | ₩3,839,790 | ₩3,855,363 | -0.64% | 35.4만 |
|---|
| 2026.09.10 | ₩3,893,853 | ₩3,909,399 | ₩3,854,693 | ₩3,861,688 | -0.83% | 25.7만 |
|---|
| 2026.09.09 | ₩3,933,549 | ₩3,933,549 | ₩3,861,742 | ₩3,901,224 | -0.82% | 31.7만 |
|---|
| 2026.09.08 | ₩3,987,036 | ₩4,012,499 | ₩3,943,078 | ₩3,955,689 | -0.79% | 40만 |
|---|
| 2026.09.04 | ₩3,953,531 | ₩4,004,002 | ₩3,933,120 | ₩3,998,146 | +1.13% | 40.2만 |
|---|
| 2026.09.03 | ₩3,945,329 | ₩4,005,771 | ₩3,938,548 | ₩3,977,708 | +0.82% | 28.3만 |
|---|
| 2026.09.02 | ₩3,975,537 | ₩3,990,573 | ₩3,912,066 | ₩3,932,785 | -1.08% | 31.4만 |
|---|
| 2026.09.01 | ₩4,027,924 | ₩4,031,100 | ₩3,930,775 | ₩3,974,746 | -1.32% | 31.5만 |
|---|
| 2026.08.31 | ₩3,950,046 | ₩4,019,186 | ₩3,938,776 | ₩4,008,800 | +1.49% | 37.9만 |
|---|
| 2026.08.28 | ₩3,943,037 | ₩3,981,487 | ₩3,926,942 | ₩3,969,560 | +0.67% | 31.6만 |
|---|
| 2026.08.27 | ₩3,973,754 | ₩3,993,736 | ₩3,925,414 | ₩3,929,850 | -1.10% | 21.1만 |
|---|
| 2026.08.26 | ₩4,038,673 | ₩4,040,978 | ₩3,987,036 | ₩4,019,200 | -0.48% | 29.3만 |
|---|
| 2026.08.25 | ₩4,022,323 | ₩4,082,818 | ₩4,012,941 | ₩4,057,181 | +0.87% | 26.6만 |
|---|
| 2026.08.24 | ₩3,978,994 | ₩4,055,921 | ₩3,960,339 | ₩4,033,191 | +1.36% | 25.8만 |
|---|
| 2026.08.21 | ₩3,987,036 | ₩4,019,200 | ₩3,940,129 | ₩3,964,185 | -0.57% | 25.8만 |
|---|
| 2026.08.20 | ₩3,999,245 | ₩4,033,942 | ₩3,891,307 | ₩3,969,600 | -0.74% | 34.6만 |
|---|
| 2026.08.19 | ₩4,157,373 | ₩4,234,969 | ₩4,123,238 | ₩4,123,586 | -0.81% | 25만 |
|---|
| 2026.08.18 | ₩4,097,292 | ₩4,190,877 | ₩4,048,805 | ₩4,118,641 | +0.52% | 27.8만 |
|---|
| 2026.08.17 | ₩4,040,643 | ₩4,144,212 | ₩4,016,774 | ₩4,046,406 | +0.14% | 22.6만 |
|---|
| 2026.08.14 | ₩4,090,605 | ₩4,092,869 | ₩4,030,993 | ₩4,054,045 | -0.89% | 24.1만 |
|---|
| 2026.08.13 | ₩4,095,577 | ₩4,158,579 | ₩4,065,637 | ₩4,074,643 | -0.51% | 27.1만 |
|---|
| 2026.08.12 | ₩4,039,088 | ₩4,104,971 | ₩4,034,089 | ₩4,082,014 | +1.06% | 16.5만 |
|---|
| 2026.08.11 | ₩4,089,439 | ₩4,154,504 | ₩4,063,198 | ₩4,077,699 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩4,174,661 | ₩4,178,775 | ₩4,089,412 | ₩4,111,659 | -1.51% | 13.3만 |
|---|
| 2026.08.07 | ₩4,086,262 | ₩4,193,544 | ₩4,060,692 | ₩4,191,132 | +2.57% | 20.3만 |
|---|
| 2026.08.06 | ₩4,147,857 | ₩4,147,857 | ₩4,091,797 | ₩4,113,843 | -0.82% | 12.8만 |
|---|
| 2026.08.05 | ₩4,078,168 | ₩4,109,139 | ₩4,041,943 | ₩4,109,072 | +0.76% | 13.6만 |
|---|
| 2026.08.04 | ₩3,978,994 | ₩4,071,279 | ₩3,947,326 | ₩4,058,105 | +1.99% | 16.1만 |
|---|
| 2026.08.03 | ₩4,062,072 | ₩4,103,323 | ₩4,001,550 | ₩4,007,500 | -1.34% | 18.1만 |
|---|
| 2026.07.31 | ₩4,007,138 | ₩4,074,348 | ₩3,992,544 | ₩4,042,318 | +0.88% | 12.1만 |
|---|
| 2026.07.30 | ₩4,169,273 | ₩4,169,273 | ₩3,999,003 | ₩4,029,345 | -3.36% | 18.2만 |
|---|
| 2026.07.29 | ₩4,132,150 | ₩4,251,145 | ₩4,115,961 | ₩4,211,073 | +1.91% | 14.7만 |
|---|
| 2026.07.28 | ₩4,154,558 | ₩4,248,344 | ₩4,143,193 | ₩4,179,753 | +0.61% | 12.3만 |
|---|
| 2026.07.27 | ₩4,006,508 | ₩4,141,987 | ₩3,971,623 | ₩4,121,402 | +2.87% | 13.8만 |
|---|
| 2026.07.24 | ₩3,917,346 | ₩3,966,919 | ₩3,909,506 | ₩3,963,462 | +1.18% | 13.7만 |
|---|
| 2026.07.23 | ₩3,976,528 | ₩3,978,324 | ₩3,889,470 | ₩3,918,016 | -1.47% | 12.9만 |
|---|
| 2026.07.22 | ₩4,057,395 | ₩4,091,570 | ₩3,968,273 | ₩3,983,618 | -1.82% | 12.3만 |
|---|
| 2026.07.21 | ₩4,087,549 | ₩4,199,843 | ₩4,009,148 | ₩4,038,003 | -1.21% | 16만 |
|---|
| 2026.07.20 | ₩4,106,566 | ₩4,126,347 | ₩4,002,823 | ₩4,012,673 | -2.29% | 13.8만 |
|---|
| 2026.07.17 | ₩4,123,600 | ₩4,187,848 | ₩4,040,643 | ₩4,082,778 | -0.99% | 16.1만 |
|---|
| 2026.07.16 | ₩4,026,799 | ₩4,119,378 | ₩4,004,458 | ₩4,103,845 | +1.91% | 14.8만 |
|---|
| 2026.07.15 | ₩4,043,390 | ₩4,103,591 | ₩3,946,187 | ₩3,981,099 | -1.54% | 21.2만 |
|---|
| 2026.07.14 | ₩4,082,577 | ₩4,120,732 | ₩4,030,404 | ₩4,063,520 | -0.47% | 19.6만 |
|---|
| 2026.07.13 | ₩4,158,579 | ₩4,194,763 | ₩4,095,845 | ₩4,126,387 | -0.77% | 17.6만 |
|---|
| 2026.07.10 | ₩4,036,166 | ₩4,121,040 | ₩3,991,056 | ₩4,117,891 | +2.02% | 20.4만 |
|---|
| 2026.07.09 | ₩4,082,175 | ₩4,117,341 | ₩4,011,011 | ₩4,034,464 | -1.17% | 23.9만 |
|---|
| 2026.07.08 | ₩4,100,951 | ₩4,146,651 | ₩4,084,507 | ₩4,114,580 | +0.33% | 26.5만 |
|---|
| 2026.07.07 | ₩4,032,602 | ₩4,146,115 | ₩4,002,407 | ₩4,120,866 | +2.19% | 30.5만 |
|---|
| 2026.07.06 | ₩4,208,929 | ₩4,221,701 | ₩3,952,767 | ₩3,963,864 | -5.82% | 34만 |
|---|
| 2026.07.02 | ₩4,333,807 | ₩4,335,683 | ₩4,187,928 | ₩4,234,004 | -2.30% | 18.2만 |
|---|
| 2026.07.01 | ₩4,288,576 | ₩4,341,031 | ₩4,265,954 | ₩4,312,900 | +0.57% | 44.7만 |
|---|
| 2026.06.30 | ₩4,244,685 | ₩4,288,576 | ₩4,188,598 | ₩4,283,135 | +0.91% | 67.2만 |
|---|
| 2026.06.29 | ₩4,237,957 | ₩4,319,146 | ₩4,211,824 | ₩4,226,419 | -0.27% | 69.1만 |
|---|
| 2026.06.26 | ₩4,119,914 | ₩4,251,976 | ₩4,119,914 | ₩4,193,021 | +1.77% | 90.1만 |
|---|
| 2026.06.25 | ₩4,121,402 | ₩4,200,915 | ₩4,087,589 | ₩4,099,664 | -0.53% | 72.1만 |
|---|
| 2026.06.24 | ₩4,102,023 | ₩4,200,607 | ₩4,053,977 | ₩4,138,168 | +0.88% | 93.1만 |
|---|
| 2026.06.23 | ₩3,998,963 | ₩4,126,682 | ₩3,976,274 | ₩4,082,805 | +2.10% | 81.9만 |
|---|
| 2026.06.22 | ₩4,050,024 | ₩4,064,096 | ₩3,952,271 | ₩3,952,271 | -2.41% | 100.2만 |
|---|
| 2026.06.18 | ₩4,132,190 | ₩4,176,617 | ₩4,087,562 | ₩4,106,955 | -0.61% | 103.8만 |
|---|
| 2026.06.17 | ₩4,193,423 | ₩4,242,353 | ₩4,070,556 | ₩4,100,455 | -2.22% | 59.6만 |
|---|
| 2026.06.16 | ₩4,180,464 | ₩4,214,719 | ₩4,119,271 | ₩4,191,802 | +0.27% | 62.2만 |
|---|
| 2026.06.15 | ₩4,208,688 | ₩4,248,532 | ₩4,156,582 | ₩4,161,902 | -1.11% | 20.5만 |
|---|
| 2026.06.12 | ₩4,154,558 | ₩4,201,464 | ₩4,088,072 | ₩4,176,403 | +0.53% | 14.3만 |
|---|
| 2026.06.11 | ₩4,168,228 | ₩4,218,833 | ₩4,100,951 | ₩4,129,926 | -0.92% | 15.9만 |
|---|
| 2026.06.10 | ₩4,227,330 | ₩4,257,913 | ₩4,167,960 | ₩4,168,027 | -1.40% | 15만 |
|---|
| 2026.06.09 | ₩4,131,185 | ₩4,237,904 | ₩4,094,987 | ₩4,205,150 | +1.79% | 38.6만 |
|---|
| 2026.06.08 | ₩4,158,646 | ₩4,161,259 | ₩4,094,250 | ₩4,119,767 | -0.93% | 71.8만 |
|---|
| 2026.06.05 | ₩4,154,558 | ₩4,211,489 | ₩4,140,044 | ₩4,176,577 | +0.53% | 40.8만 |
|---|
| 2026.06.04 | ₩4,141,143 | ₩4,227,290 | ₩4,091,100 | ₩4,130,354 | -0.26% | 40.3만 |
|---|
| 2026.06.03 | ₩4,034,170 | ₩4,118,373 | ₩4,031,851 | ₩4,103,162 | +1.71% | 39.5만 |
|---|
| 2026.06.02 | ₩4,039,423 | ₩4,079,709 | ₩3,986,835 | ₩4,059,888 | +0.51% | 19.9만 |
|---|
| 2026.06.01 | ₩3,942,890 | ₩4,082,764 | ₩3,924,195 | ₩4,048,617 | +2.68% | 44.7만 |
|---|
| 2026.05.29 | ₩4,005,986 | ₩4,029,921 | ₩3,928,939 | ₩3,933,683 | -1.80% | 49.4만 |
|---|
| 2026.05.28 | ₩4,007,152 | ₩4,067,433 | ₩3,946,830 | ₩4,030,029 | +0.57% | 55.7만 |
|---|
| 2026.05.27 | ₩4,154,906 | ₩4,168,952 | ₩4,001,791 | ₩4,057,368 | -2.35% | 30.8만 |
|---|
| 2026.05.26 | ₩4,308,692 | ₩4,338,230 | ₩4,021,880 | ₩4,154,706 | -3.57% | 55.5만 |
|---|
| 2026.05.22 | ₩4,585,292 | ₩4,686,288 | ₩4,533,105 | ₩4,565,323 | -0.44% | 51.2만 |
|---|
| 2026.05.21 | ₩4,554,977 | ₩4,679,359 | ₩4,544,537 | ₩4,607,780 | +1.16% | 29.3만 |
|---|
| 2026.05.20 | ₩4,453,994 | ₩4,607,592 | ₩4,435,634 | ₩4,582,558 | +2.89% | 35.9만 |
|---|
| 2026.05.19 | ₩4,485,140 | ₩4,549,161 | ₩4,440,043 | ₩4,485,958 | +0.02% | 23만 |
|---|
| 2026.05.18 | ₩4,455,013 | ₩4,523,067 | ₩4,395,790 | ₩4,510,697 | +1.25% | 29.3만 |
|---|
| 2026.05.15 | ₩4,541,951 | ₩4,569,826 | ₩4,440,700 | ₩4,450,939 | -2.00% | 27.4만 |
|---|
| 2026.05.14 | ₩4,564,573 | ₩4,596,750 | ₩4,516,782 | ₩4,529,165 | -0.78% | 30.1만 |
|---|
| 2026.05.13 | ₩4,610,219 | ₩4,610,219 | ₩4,425,864 | ₩4,512,105 | -2.13% | 28.2만 |
|---|
| 2026.05.12 | ₩4,620,405 | ₩4,624,707 | ₩4,494,629 | ₩4,569,759 | -1.10% | 36만 |
|---|
| 2026.05.11 | ₩4,660,757 | ₩4,663,880 | ₩4,569,236 | ₩4,593,869 | -1.44% | 28.1만 |
|---|
| 2026.05.08 | ₩4,763,589 | ₩4,772,595 | ₩4,670,527 | ₩4,685,524 | -1.64% | 23.2만 |
|---|
| 2026.05.07 | ₩4,721,079 | ₩4,771,041 | ₩4,688,271 | ₩4,764,179 | +0.91% | 23만 |
|---|
| 2026.05.06 | ₩4,774,150 | ₩4,824,648 | ₩4,724,577 | ₩4,746,636 | -0.58% | 23.4만 |
|---|
| 2026.05.05 | ₩4,662,272 | ₩4,764,259 | ₩4,657,126 | ₩4,745,470 | +1.78% | 25.3만 |
|---|
| 2026.05.04 | ₩4,779,430 | ₩4,848,047 | ₩4,637,023 | ₩4,666,828 | -2.36% | 20만 |
|---|
| 2026.05.01 | ₩4,985,470 | ₩4,998,630 | ₩4,770,197 | ₩4,816,714 | -3.38% | 25.1만 |
|---|
| 2026.04.30 | ₩4,829,004 | ₩4,977,616 | ₩4,811,246 | ₩4,964,067 | +2.80% | 34.9만 |
|---|
| 2026.04.29 | ₩4,747,749 | ₩4,773,842 | ₩4,690,630 | ₩4,722,205 | -0.54% | 23.4만 |
|---|
| 2026.04.28 | ₩4,801,302 | ₩4,864,384 | ₩4,728,557 | ₩4,775,182 | -0.54% | 34.5만 |
|---|
| 2026.04.27 | ₩4,769,607 | ₩4,850,085 | ₩4,767,061 | ₩4,774,070 | +0.09% | 29.3만 |
|---|
| 2026.04.24 | ₩4,724,577 | ₩4,815,910 | ₩4,690,844 | ₩4,795,043 | +1.49% | 27.2만 |
|---|
| 2026.04.23 | ₩4,805,778 | ₩4,847,016 | ₩4,769,714 | ₩4,820,895 | +0.31% | 19.9만 |
|---|
| 2026.04.22 | ₩4,829,915 | ₩4,837,219 | ₩4,773,788 | ₩4,811,233 | -0.39% | 23만 |
|---|
| 2026.04.21 | ₩4,788,463 | ₩4,865,966 | ₩4,765,238 | ₩4,832,930 | +0.93% | 17.3만 |
|---|
| 2026.04.20 | ₩4,786,694 | ₩4,808,807 | ₩4,755,053 | ₩4,801,195 | +0.30% | 24.4만 |
|---|
| 2026.04.17 | ₩4,705,412 | ₩4,829,138 | ₩4,695,053 | ₩4,787,632 | +1.75% | 21.8만 |
|---|
| 2026.04.16 | ₩4,737,751 | ₩4,769,459 | ₩4,664,577 | ₩4,676,277 | -1.30% | 25.4만 |
|---|
| 2026.04.15 | ₩4,690,630 | ₩4,760,493 | ₩4,666,172 | ₩4,739,439 | +1.04% | 20.7만 |
|---|
| 2026.04.14 | ₩4,676,853 | ₩4,724,121 | ₩4,664,590 | ₩4,702,022 | +0.54% | 19만 |
|---|
| 2026.04.13 | ₩4,627,507 | ₩4,716,120 | ₩4,556,612 | ₩4,710,022 | +1.78% | 21.7만 |
|---|
| 2026.04.10 | ₩4,740,311 | ₩4,750,576 | ₩4,573,244 | ₩4,597,420 | -3.01% | 22.9만 |
|---|
| 2026.04.09 | ₩4,614,253 | ₩4,795,325 | ₩4,587,503 | ₩4,755,213 | +3.05% | 18.2만 |
|---|
| 2026.04.08 | ₩4,585,426 | ₩4,663,237 | ₩4,572,694 | ₩4,643,630 | +1.27% | 11.6만 |
|---|
| 2026.04.07 | ₩4,594,861 | ₩4,596,817 | ₩4,533,025 | ₩4,539,190 | -1.21% | 8.3만 |
|---|
| 2026.04.06 | ₩4,528,080 | ₩4,613,838 | ₩4,504,734 | ₩4,608,008 | +1.77% | 7.2만 |
|---|
| 2026.04.02 | ₩4,564,908 | ₩4,590,331 | ₩4,520,735 | ₩4,557,336 | -0.17% | 7.6만 |
|---|
| 2026.04.01 | ₩4,536,134 | ₩4,615,875 | ₩4,525,359 | ₩4,592,087 | +1.23% | 9.8만 |
|---|
| 2026.03.31 | ₩4,511,368 | ₩4,556,907 | ₩4,451,917 | ₩4,526,833 | +0.34% | 12.6만 |
|---|
| 2026.03.30 | ₩4,437,497 | ₩4,494,790 | ₩4,431,359 | ₩4,479,565 | +0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩4,561,651 | ₩4,567,266 | ₩4,441,397 | ₩4,444,988 | -2.56% | 13.3만 |
|---|
| 2026.03.26 | ₩4,526,297 | ₩4,603,867 | ₩4,517,693 | ₩4,551,211 | +0.55% | 12.7만 |
|---|
| 2026.03.25 | ₩4,518,444 | ₩4,549,804 | ₩4,446,382 | ₩4,538,037 | +0.43% | 9.8만 |
|---|
| 2026.03.24 | ₩4,466,713 | ₩4,517,090 | ₩4,440,901 | ₩4,484,028 | +0.39% | 10.7만 |
|---|
| 2026.03.23 | ₩4,527,892 | ₩4,573,230 | ₩4,467,999 | ₩4,493,945 | -0.75% | 15만 |
|---|
| 2026.03.20 | ₩4,471,752 | ₩4,517,881 | ₩4,397,439 | ₩4,399,677 | -1.61% | 29.3만 |
|---|
| 2026.03.19 | ₩4,490,273 | ₩4,545,207 | ₩4,437,805 | ₩4,478,319 | -0.27% | 15.6만 |
|---|
| 2026.03.18 | ₩4,585,252 | ₩4,595,933 | ₩4,504,104 | ₩4,505,658 | -1.74% | 11.8만 |
|---|
| 2026.03.17 | ₩4,684,425 | ₩4,709,325 | ₩4,600,784 | ₩4,609,737 | -1.59% | 12.9만 |
|---|
| 2026.03.16 | ₩4,766,310 | ₩4,784,443 | ₩4,656,670 | ₩4,675,727 | -1.90% | 14만 |
|---|
| 2026.03.13 | ₩4,865,470 | ₩4,874,918 | ₩4,741,048 | ₩4,774,860 | -1.86% | 12만 |
|---|
| 2026.03.12 | ₩4,959,309 | ₩4,991,929 | ₩4,840,730 | ₩4,843,772 | -2.33% | 11.8만 |
|---|
| 2026.03.11 | ₩4,967,203 | ₩5,000,694 | ₩4,905,273 | ₩4,975,311 | +0.16% | 11.2만 |
|---|
| 2026.03.10 | ₩4,927,507 | ₩5,052,546 | ₩4,910,406 | ₩4,993,538 | +1.34% | 12.2만 |
|---|
| 2026.03.09 | ₩4,932,036 | ₩4,966,613 | ₩4,848,275 | ₩4,922,052 | -0.20% | 15.3만 |
|---|
| 2026.03.06 | ₩5,047,520 | ₩5,047,520 | ₩4,870,911 | ₩4,879,984 | -3.32% | 11.3만 |
|---|
| 2026.03.05 | ₩4,939,528 | ₩5,072,045 | ₩4,913,502 | ₩5,014,980 | +1.53% | 16.9만 |
|---|
| 2026.03.04 | ₩4,913,247 | ₩4,985,161 | ₩4,818,858 | ₩4,981,449 | +1.39% | 15.7만 |
|---|
| 2026.03.03 | ₩4,891,657 | ₩5,045,778 | ₩4,773,145 | ₩4,874,462 | -0.35% | 27.5만 |
|---|
| 2026.03.02 | ₩5,040,430 | ₩5,203,209 | ₩5,022,325 | ₩5,203,209 | +3.23% | 27.1만 |
|---|
| 2026.02.27 | ₩4,933,873 | ₩5,046,287 | ₩4,898,572 | ₩5,033,153 | +2.01% | 21.6만 |
|---|
| 2026.02.26 | ₩4,925,162 | ₩4,941,471 | ₩4,851,452 | ₩4,905,059 | -0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩5,023,678 | ₩5,051,138 | ₩4,876,151 | ₩4,920,900 | -2.05% | 16.3만 |
|---|
| 2026.02.24 | ₩5,115,293 | ₩5,168,324 | ₩5,057,678 | ₩5,071,804 | -0.85% | 10만 |
|---|
| 2026.02.23 | ₩5,013,144 | ₩5,172,237 | ₩5,012,273 | ₩5,131,911 | +2.37% | 12.1만 |
|---|
| 2026.02.20 | ₩5,038,273 | ₩5,065,197 | ₩4,861,396 | ₩5,023,692 | -0.29% | 13.3만 |
|---|
| 2026.02.19 | ₩5,010,665 | ₩5,038,769 | ₩4,953,546 | ₩5,019,631 | +0.18% | 10.2만 |
|---|
| 2026.02.18 | ₩4,997,504 | ₩5,033,864 | ₩4,932,720 | ₩5,018,491 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩5,172,907 | ₩5,199,885 | ₩4,977,509 | ₩5,014,954 | -3.05% | 12.3만 |
|---|
| 2026.02.13 | ₩5,109,101 | ₩5,209,320 | ₩5,107,734 | ₩5,170,629 | +1.20% | 10.6만 |
|---|
| 2026.02.12 | ₩5,022,968 | ₩5,152,509 | ₩5,022,968 | ₩5,077,553 | +1.09% | 14.3만 |
|---|
| 2026.02.11 | ₩4,914,748 | ₩5,043,271 | ₩4,889,057 | ₩5,006,712 | +1.87% | 9.7만 |
|---|
| 2026.02.10 | ₩4,856,142 | ₩4,921,985 | ₩4,811,916 | ₩4,911,545 | +1.14% | 10만 |
|---|
| 2026.02.09 | ₩4,902,713 | ₩4,933,203 | ₩4,847,190 | ₩4,870,603 | -0.65% | 11.6만 |
|---|
| 2026.02.06 | ₩4,798,689 | ₩4,939,139 | ₩4,798,689 | ₩4,933,551 | +2.81% | 14.1만 |
|---|
| 2026.02.05 | ₩4,923,057 | ₩4,962,566 | ₩4,794,936 | ₩4,831,389 | -1.86% | 17.8만 |
|---|
| 2026.02.04 | ₩4,958,666 | ₩5,075,262 | ₩4,932,948 | ₩4,986,140 | +0.55% | 18.8만 |
|---|
| 2026.02.03 | ₩4,947,744 | ₩5,075,717 | ₩4,908,650 | ₩4,920,618 | -0.55% | 14.9만 |
|---|
| 2026.02.02 | ₩4,949,848 | ₩5,019,845 | ₩4,875,575 | ₩4,988,699 | +0.78% | 19.1만 |
|---|
| 2026.01.30 | ₩4,958,559 | ₩4,991,795 | ₩4,914,440 | ₩4,964,415 | +0.12% | 16.5만 |
|---|
| 2026.01.29 | ₩5,066,577 | ₩5,142,941 | ₩4,938,563 | ₩4,963,705 | -2.03% | 14.4만 |
|---|
| 2026.01.28 | ₩5,068,440 | ₩5,101,248 | ₩4,988,163 | ₩5,068,748 | +0.01% | 11.9만 |
|---|
| 2026.01.27 | ₩5,095,150 | ₩5,118,858 | ₩5,015,918 | ₩5,092,671 | -0.05% | 14.7만 |
|---|
| 2026.01.26 | ₩4,992,117 | ₩5,100,578 | ₩4,961,641 | ₩5,073,962 | +1.64% | 19만 |
|---|
| 2026.01.23 | ₩4,974,105 | ₩5,001,096 | ₩4,894,846 | ₩4,958,666 | -0.31% | 17.4만 |
|---|
| 2026.01.22 | ₩4,902,365 | ₩4,969,334 | ₩4,879,274 | ₩4,956,830 | +1.11% | 18.6만 |
|---|
| 2026.01.21 | ₩4,793,583 | ₩4,929,946 | ₩4,793,583 | ₩4,920,712 | +2.65% | 25.4만 |
|---|
| 2026.01.20 | ₩4,663,773 | ₩4,793,824 | ₩4,659,953 | ₩4,789,776 | +2.70% | 29.6만 |
|---|
| 2026.01.16 | ₩4,632,506 | ₩4,728,691 | ₩4,570,979 | ₩4,720,141 | +1.89% | 19.2만 |
|---|
| 2026.01.15 | ₩4,610,621 | ₩4,661,387 | ₩4,532,355 | ₩4,644,327 | +0.73% | 15만 |
|---|
| 2026.01.14 | ₩4,702,397 | ₩4,730,514 | ₩4,634,048 | ₩4,653,989 | -1.03% | 13.5만 |
|---|
| 2026.01.13 | ₩4,705,024 | ₩4,730,822 | ₩4,612,672 | ₩4,698,336 | -0.14% | 14만 |
|---|
| 2026.01.12 | ₩4,608,879 | ₩4,729,669 | ₩4,594,432 | ₩4,721,454 | +2.44% | 23.6만 |
|---|
| 2026.01.09 | ₩4,427,539 | ₩4,595,477 | ₩4,427,539 | ₩4,584,984 | +3.56% | 24.3만 |
|---|
| 2026.01.08 | ₩4,432,980 | ₩4,471,872 | ₩4,403,067 | ₩4,441,343 | +0.19% | 23.2만 |
|---|
| 2026.01.07 | ₩4,340,401 | ₩4,494,280 | ₩4,340,401 | ₩4,446,825 | +2.45% | 33.6만 |
|---|
| 2026.01.06 | ₩4,347,061 | ₩4,378,891 | ₩4,302,943 | ₩4,348,777 | +0.04% | 18.4만 |
|---|
| 2026.01.05 | ₩4,368,920 | ₩4,406,512 | ₩4,332,105 | ₩4,380,110 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩4,523,523 | ₩4,535,504 | ₩4,402,706 | ₩4,427,714 | -2.12% | 17.5만 |
|---|
| 2025.12.31 | ₩4,543,210 | ₩4,569,143 | ₩4,535,102 | ₩4,545,220 | +0.04% | 8.8만 |
|---|
| 2025.12.30 | ₩4,563,313 | ₩4,574,034 | ₩4,527,249 | ₩4,555,071 | -0.18% | 8.9만 |
|---|
| 2025.12.29 | ₩4,651,912 | ₩4,651,912 | ₩4,557,416 | ₩4,577,800 | -1.59% | 13.8만 |
|---|
| 2025.12.26 | ₩4,636,098 | ₩4,646,404 | ₩4,608,423 | ₩4,621,879 | -0.31% | 6.7만 |
|---|
| 2025.12.24 | ₩4,619,614 | ₩4,663,465 | ₩4,619,614 | ₩4,631,689 | +0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩4,605,247 | ₩4,672,135 | ₩4,582,558 | ₩4,641,861 | +0.80% | 19.6만 |
|---|
| 2025.12.22 | ₩4,532,194 | ₩4,590,103 | ₩4,530,117 | ₩4,575,120 | +0.95% | 13.7만 |
|---|
| 2025.12.19 | ₩4,587,517 | ₩4,634,316 | ₩4,525,640 | ₩4,546,346 | -0.90% | 32.8만 |
|---|
| 2025.12.18 | ₩4,535,531 | ₩4,597,555 | ₩4,481,616 | ₩4,592,274 | +1.25% | 25.1만 |
|---|
| 2025.12.17 | ₩4,557,952 | ₩4,611,586 | ₩4,543,237 | ₩4,547,700 | -0.22% | 18만 |
|---|
| 2025.12.16 | ₩4,645,077 | ₩4,679,841 | ₩4,568,030 | ₩4,579,958 | -1.40% | 16.8만 |
|---|
| 2025.12.15 | ₩4,628,539 | ₩4,705,372 | ₩4,612,953 | ₩4,675,499 | +1.01% | 22.4만 |
|---|
| 2025.12.12 | ₩4,670,232 | ₩4,678,394 | ₩4,579,194 | ₩4,617,872 | -1.12% | 16.5만 |
|---|
| 2025.12.11 | ₩4,623,581 | ₩4,678,367 | ₩4,550,581 | ₩4,649,219 | +0.55% | 27.2만 |
|---|
| 2025.12.10 | ₩4,655,102 | ₩4,694,771 | ₩4,541,294 | ₩4,584,930 | -1.51% | 26.5만 |
|---|
| 2025.12.09 | ₩4,951,818 | ₩4,986,314 | ₩4,637,331 | ₩4,686,301 | -5.36% | 38만 |
|---|
| 2025.12.08 | ₩5,079,282 | ₩5,132,353 | ₩5,043,097 | ₩5,048,404 | -0.61% | 22.9만 |
|---|
| 2025.12.05 | ₩5,143,155 | ₩5,184,433 | ₩5,067,998 | ₩5,123,052 | -0.39% | 11.6만 |
|---|
| 2025.12.04 | ₩5,171,406 | ₩5,190,249 | ₩5,116,392 | ₩5,146,961 | -0.47% | 11만 |
|---|
| 2025.12.03 | ₩5,142,767 | ₩5,187,086 | ₩5,101,543 | ₩5,123,401 | -0.38% | 11.5만 |
|---|
| 2025.12.02 | ₩5,289,168 | ₩5,289,168 | ₩5,104,049 | ₩5,128,561 | -3.04% | 15.8만 |
|---|
| 2025.12.01 | ₩5,293,698 | ₩5,355,694 | ₩5,284,102 | ₩5,289,677 | -0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩5,295,842 | ₩5,333,903 | ₩5,285,683 | ₩5,299,514 | +0.07% | 5.1만 |
|---|
| 2025.11.26 | ₩5,269,802 | ₩5,327,216 | ₩5,269,802 | ₩5,317,767 | +0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩5,148,369 | ₩5,309,914 | ₩5,117,960 | ₩5,291,125 | +2.77% | 11.1만 |
|---|
| 2025.11.24 | ₩5,195,248 | ₩5,231,808 | ₩5,146,291 | ₩5,161,730 | -0.65% | 14.2만 |
|---|
| 2025.11.21 | ₩5,182,530 | ₩5,278,969 | ₩5,153,836 | ₩5,223,861 | +0.80% | 12.4만 |
|---|
| 2025.11.20 | ₩5,099,412 | ₩5,171,540 | ₩5,070,022 | ₩5,159,438 | +1.18% | 12.3만 |
|---|
| 2025.11.19 | ₩5,124,982 | ₩5,164,236 | ₩5,056,245 | ₩5,104,143 | -0.41% | 10.2만 |
|---|
| 2025.11.18 | ₩5,155,860 | ₩5,173,376 | ₩5,102,869 | ₩5,130,061 | -0.50% | 10.3만 |
|---|
| 2025.11.17 | ₩5,178,188 | ₩5,218,058 | ₩5,161,060 | ₩5,166,742 | -0.22% | 12.3만 |
|---|
| 2025.11.14 | ₩5,142,820 | ₩5,198,478 | ₩5,116,110 | ₩5,168,900 | +0.51% | 12.5만 |
|---|
| 2025.11.13 | ₩5,182,557 | ₩5,208,315 | ₩5,115,574 | ₩5,118,536 | -1.24% | 12.7만 |
|---|
| 2025.11.12 | ₩5,063,548 | ₩5,103,405 | ₩5,029,025 | ₩5,077,540 | +0.28% | 10.2만 |
|---|
| 2025.11.11 | ₩5,005,572 | ₩5,063,254 | ₩4,986,193 | ₩5,034,038 | +0.57% | 7.6만 |
|---|
| 2025.11.10 | ₩4,933,350 | ₩5,014,793 | ₩4,901,079 | ₩4,996,312 | +1.28% | 10.8만 |
|---|
| 2025.11.07 | ₩4,952,488 | ₩4,983,915 | ₩4,886,243 | ₩4,983,138 | +0.62% | 11.6만 |
|---|
| 2025.11.06 | ₩4,864,853 | ₩4,977,991 | ₩4,842,231 | ₩4,923,366 | +1.20% | 13.8만 |
|---|
| 2025.11.05 | ₩4,937,062 | ₩5,025,595 | ₩4,895,155 | ₩4,907,485 | -0.60% | 13.2만 |
|---|
| 2025.11.04 | ₩4,816,754 | ₩4,945,331 | ₩4,787,766 | ₩4,926,368 | +2.28% | 18.6만 |
|---|
| 2025.11.03 | ₩4,912,175 | ₩4,912,175 | ₩4,680,713 | ₩4,792,671 | -2.43% | 22.7만 |
|---|
| 2025.10.31 | ₩4,917,925 | ₩4,969,414 | ₩4,898,036 | ₩4,924,398 | +0.13% | 14.6만 |
|---|
| 2025.10.30 | ₩4,919,265 | ₩5,034,158 | ₩4,919,265 | ₩4,966,211 | +0.95% | 13.7만 |
|---|
| 2025.10.29 | ₩5,083,973 | ₩5,128,426 | ₩4,948,374 | ₩4,970,889 | -2.22% | 14.7만 |
|---|
| 2025.10.28 | ₩5,072,648 | ₩5,197,714 | ₩5,072,648 | ₩5,096,705 | +0.47% | 14.1만 |
|---|
| 2025.10.27 | ₩5,059,180 | ₩5,139,590 | ₩5,059,180 | ₩5,111,728 | +1.04% | 12.7만 |
|---|
| 2025.10.24 | ₩5,200,368 | ₩5,200,368 | ₩5,077,821 | ₩5,100,135 | -1.93% | 12.5만 |
|---|
| 2025.10.23 | ₩5,341,957 | ₩5,342,641 | ₩5,017,661 | ₩5,159,693 | -3.41% | 30.7만 |
|---|
| 2025.10.22 | ₩5,374,122 | ₩5,414,327 | ₩5,326,384 | ₩5,357,048 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩5,341,153 | ₩5,380,823 | ₩5,297,329 | ₩5,369,042 | +0.52% | 10.3만 |
|---|
| 2025.10.20 | ₩5,401,153 | ₩5,406,420 | ₩5,287,171 | ₩5,318,598 | -1.53% | 12만 |
|---|
| 2025.10.17 | ₩5,386,867 | ₩5,409,261 | ₩5,335,739 | ₩5,401,153 | +0.27% | 11만 |
|---|
| 2025.10.16 | ₩5,408,725 | ₩5,424,258 | ₩5,363,802 | ₩5,371,321 | -0.69% | 7.7만 |
|---|
| 2025.10.15 | ₩5,390,204 | ₩5,463,029 | ₩5,360,720 | ₩5,396,945 | +0.13% | 12만 |
|---|
| 2025.10.14 | ₩5,488,359 | ₩5,512,750 | ₩5,429,686 | ₩5,435,757 | -0.96% | 11.2만 |
|---|
| 2025.10.13 | ₩5,436,654 | ₩5,556,949 | ₩5,436,654 | ₩5,492,018 | +1.02% | 9.3만 |
|---|
| 2025.10.10 | ₩5,343,030 | ₩5,486,590 | ₩5,282,038 | ₩5,461,649 | +2.22% | 15.7만 |
|---|