시장 데이터를 불러오는 중
전체 종목
Azul S.A. American Depositary Shares, each representing two (2) Common Shares 과거 주가
Azul S.A. American Depositary Shares, each representing two (2) Common Shares · AZUL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Azul S.A. American Depositary Shares, each representing two (2) Common Shares · AZUL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,576 | ₩9,710 | ₩9,496 | ₩9,603 | +0.28% | 8.6만 |
| 2026.10.08 | ₩10,137 | ₩10,137 | ₩9,282 | ₩9,349 | -7.77% | 18.5만 |
| 2026.10.07 | ₩9,950 | ₩9,990 | ₩9,563 | ₩9,589 | -3.62% | 7.7만 |
| 2026.10.06 | ₩10,257 | ₩10,297 | ₩9,963 | ₩10,017 | -2.34% | 15만 |
| 2026.10.05 | ₩10,364 | ₩10,578 | ₩9,950 | ₩10,030 | -3.22% | 37.8만 |
| 2026.10.02 | ₩9,362 | ₩10,137 | ₩9,202 | ₩9,817 | +4.85% | 4.7만 |
| 2026.10.01 | ₩10,150 | ₩10,204 | ₩9,296 | ₩9,523 | -6.18% | 15.4만 |
| 2026.09.30 | ₩9,282 | ₩10,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,551 |
| +13.67% |
| 43.4만 |
| 2026.09.29 | ₩9,175 | ₩9,322 | ₩8,868 | ₩9,216 | +0.44% | 10.6만 |
|---|
| 2026.09.28 | ₩8,641 | ₩9,242 | ₩8,414 | ₩9,175 | +6.18% | 32.4만 |
|---|
| 2026.09.25 | ₩8,200 | ₩8,721 | ₩8,200 | ₩8,668 | +5.70% | 5.2만 |
|---|
| 2026.09.24 | ₩8,521 | ₩8,628 | ₩8,013 | ₩8,241 | -3.29% | 246.1만 |
|---|
| 2026.09.23 | ₩8,681 | ₩8,721 | ₩8,334 | ₩8,347 | -3.85% | 3.6만 |
|---|
| 2026.09.22 | ₩9,015 | ₩9,015 | ₩8,721 | ₩8,842 | -1.93% | 6만 |
|---|
| 2026.09.21 | ₩8,414 | ₩8,948 | ₩8,267 | ₩8,882 | +5.56% | 9.3만 |
|---|
| 2026.09.18 | ₩8,895 | ₩8,895 | ₩8,454 | ₩8,548 | -3.90% | 5.7만 |
|---|
| 2026.09.17 | ₩8,868 | ₩8,948 | ₩8,548 | ₩8,842 | -0.30% | 60.7만 |
|---|
| 2026.09.16 | ₩8,815 | ₩8,988 | ₩8,735 | ₩8,775 | -0.45% | 1.6만 |
|---|
| 2026.09.15 | ₩9,042 | ₩9,082 | ₩8,681 | ₩8,735 | -3.40% | 10.3만 |
|---|
| 2026.09.14 | ₩9,082 | ₩9,082 | ₩8,815 | ₩8,935 | -1.62% | 4만 |
|---|
| 2026.09.11 | ₩9,389 | ₩9,496 | ₩9,082 | ₩9,149 | -2.56% | 12.1만 |
|---|
| 2026.09.10 | ₩9,456 | ₩9,589 | ₩9,349 | ₩9,429 | -0.28% | 5.8만 |
|---|
| 2026.09.09 | ₩9,950 | ₩9,950 | ₩9,469 | ₩9,523 | -4.30% | 3.5만 |
|---|
| 2026.09.08 | ₩10,003 | ₩10,137 | ₩9,523 | ₩9,523 | -4.81% | 1.7만 |
|---|
| 2026.09.04 | ₩9,483 | ₩10,110 | ₩9,483 | ₩10,003 | +5.49% | 1.1만 |
|---|
| 2026.09.03 | ₩9,977 | ₩10,003 | ₩9,656 | ₩9,696 | -2.81% | 2.1만 |
|---|
| 2026.09.02 | ₩9,630 | ₩10,057 | ₩9,630 | ₩9,883 | +2.64% | 4.9만 |
|---|
| 2026.09.01 | ₩10,030 | ₩10,030 | ₩9,536 | ₩9,683 | -3.46% | 7.9만 |
|---|
| 2026.08.31 | ₩9,763 | ₩10,177 | ₩9,456 | ₩10,150 | +3.97% | 14.4만 |
|---|
| 2026.08.28 | ₩9,990 | ₩9,990 | ₩9,723 | ₩9,870 | -1.20% | 4.3만 |
|---|
| 2026.08.27 | ₩10,057 | ₩10,164 | ₩9,843 | ₩10,044 | -0.13% | 26.8만 |
|---|
| 2026.08.26 | ₩10,337 | ₩10,337 | ₩9,990 | ₩10,003 | -3.23% | 3.4만 |
|---|
| 2026.08.25 | ₩10,110 | ₩10,685 | ₩9,776 | ₩10,418 | +3.04% | 7.6만 |
|---|
| 2026.08.24 | ₩9,963 | ₩10,084 | ₩9,817 | ₩10,017 | +0.54% | 17.6만 |
|---|
| 2026.08.21 | ₩10,404 | ₩10,805 | ₩9,883 | ₩10,057 | -3.34% | 80.4만 |
|---|
| 2026.08.20 | ₩9,990 | ₩10,431 | ₩9,990 | ₩10,190 | +2.01% | 2.4만 |
|---|
| 2026.08.19 | ₩10,551 | ₩10,551 | ₩10,150 | ₩10,150 | -3.80% | 2.4천 |
|---|
| 2026.08.18 | ₩10,538 | ₩10,658 | ₩9,776 | ₩10,297 | -2.28% | 1.6만 |
|---|
| 2026.08.17 | ₩10,872 | ₩10,872 | ₩10,444 | ₩10,658 | -1.97% | 5만 |
|---|
| 2026.08.14 | ₩11,192 | ₩11,192 | ₩10,631 | ₩10,952 | -2.15% | 12.8만 |
|---|
| 2026.08.13 | ₩11,019 | ₩11,326 | ₩10,524 | ₩11,312 | +2.67% | 4.2만 |
|---|
| 2026.08.12 | ₩11,019 | ₩11,392 | ₩11,019 | ₩11,085 | +0.61% | 300.8만 |
|---|
| 2026.08.11 | ₩11,219 | ₩11,473 | ₩10,898 | ₩11,152 | -0.60% | 2.3만 |
|---|
| 2026.08.10 | ₩11,553 | ₩11,553 | ₩11,179 | ₩11,286 | -2.31% | 4.6만 |
|---|
| 2026.08.07 | ₩11,553 | ₩11,553 | ₩11,366 | ₩11,366 | -1.62% | 4.8천 |
|---|
| 2026.08.06 | ₩11,553 | ₩11,566 | ₩11,419 | ₩11,553 | 0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩11,553 | ₩11,593 | ₩11,486 | ₩11,553 | 0.00% | 19.3만 |
|---|
| 2026.08.04 | ₩11,606 | ₩11,753 | ₩11,553 | ₩11,579 | -0.23% | 2.8만 |
|---|
| 2026.08.03 | ₩11,726 | ₩11,900 | ₩11,406 | ₩11,686 | -0.34% | 101.3만 |
|---|
| 2026.07.31 | ₩11,486 | ₩13,062 | ₩11,486 | ₩12,020 | +4.65% | 52.5만 |
|---|
| 2026.07.30 | ₩11,473 | ₩11,700 | ₩11,473 | ₩11,686 | +1.86% | 6만 |
|---|
| 2026.07.29 | ₩11,299 | ₩11,646 | ₩11,072 | ₩11,272 | -0.24% | 2.9만 |
|---|
| 2026.07.28 | ₩11,286 | ₩11,486 | ₩11,286 | ₩11,339 | +0.47% | 7.1천 |
|---|
| 2026.07.27 | ₩11,352 | ₩11,486 | ₩11,246 | ₩11,286 | -0.59% | 3.6천 |
|---|
| 2026.07.24 | ₩11,152 | ₩11,433 | ₩11,152 | ₩11,206 | +0.48% | 1.2천 |
|---|
| 2026.07.23 | ₩11,419 | ₩11,486 | ₩10,978 | ₩11,125 | -2.57% | 3.6만 |
|---|
| 2026.07.22 | ₩11,366 | ₩11,606 | ₩11,286 | ₩11,406 | +0.35% | 1.8만 |
|---|
| 2026.07.21 | ₩11,539 | ₩11,713 | ₩11,433 | ₩11,499 | -0.35% | 1.6만 |
|---|
| 2026.07.20 | ₩11,352 | ₩11,686 | ₩11,299 | ₩11,392 | +0.35% | 2만 |
|---|
| 2026.07.17 | ₩11,352 | ₩11,499 | ₩11,152 | ₩11,326 | -0.24% | 30.5만 |
|---|
| 2026.07.16 | ₩11,486 | ₩11,646 | ₩11,392 | ₩11,459 | -0.23% | 16.8만 |
|---|
| 2026.07.15 | ₩11,526 | ₩11,807 | ₩11,513 | ₩11,553 | +0.23% | 19.9만 |
|---|
| 2026.07.14 | ₩11,807 | ₩11,913 | ₩11,312 | ₩11,312 | -4.19% | 8.4만 |
|---|
| 2026.07.13 | ₩12,287 | ₩12,287 | ₩11,620 | ₩11,713 | -4.67% | 14.3만 |
|---|
| 2026.07.10 | ₩12,341 | ₩12,354 | ₩11,994 | ₩12,060 | -2.27% | 38만 |
|---|
| 2026.07.09 | ₩11,740 | ₩12,301 | ₩11,740 | ₩12,087 | +2.96% | 15.4만 |
|---|
| 2026.07.08 | ₩11,927 | ₩11,967 | ₩11,660 | ₩11,660 | -2.24% | 5.7천 |
|---|
| 2026.07.07 | ₩12,421 | ₩12,421 | ₩12,020 | ₩12,020 | -3.23% | 4.9천 |
|---|
| 2026.07.06 | ₩12,034 | ₩12,354 | ₩12,034 | ₩12,327 | +2.44% | 2만 |
|---|
| 2026.07.02 | ₩11,553 | ₩12,287 | ₩11,553 | ₩11,780 | +1.97% | 3.1만 |
|---|
| 2026.07.01 | ₩11,994 | ₩13,129 | ₩11,606 | ₩13,129 | +9.47% | 2.2만 |
|---|
| 2026.06.30 | ₩12,167 | ₩12,314 | ₩12,007 | ₩12,007 | -1.32% | 3.3만 |
|---|
| 2026.06.29 | ₩12,247 | ₩12,408 | ₩12,140 | ₩12,234 | -0.11% | 1.8만 |
|---|
| 2026.06.26 | ₩12,140 | ₩12,888 | ₩12,114 | ₩12,180 | +0.33% | 11.2만 |
|---|
| 2026.06.25 | ₩12,728 | ₩12,728 | ₩12,020 | ₩12,154 | -4.51% | 4.7만 |
|---|
| 2026.06.24 | ₩11,673 | ₩12,234 | ₩11,593 | ₩12,020 | +2.97% | 7.6만 |
|---|
| 2026.06.23 | ₩11,740 | ₩11,860 | ₩11,499 | ₩11,673 | -0.57% | 1.5만 |
|---|
| 2026.06.22 | ₩11,994 | ₩12,154 | ₩11,820 | ₩11,940 | -0.45% | 8.6만 |
|---|
| 2026.06.18 | ₩11,152 | ₩12,154 | ₩11,152 | ₩11,673 | +4.67% | 6.9만 |
|---|
| 2026.06.17 | ₩11,753 | ₩11,807 | ₩11,179 | ₩11,486 | -2.27% | 4.4만 |
|---|
| 2026.06.16 | ₩11,793 | ₩11,994 | ₩11,686 | ₩11,726 | -0.57% | 1.1만 |
|---|
| 2026.06.15 | ₩11,686 | ₩12,354 | ₩11,660 | ₩11,780 | +0.80% | 18.8만 |
|---|
| 2026.06.12 | ₩11,766 | ₩12,020 | ₩11,352 | ₩11,392 | -3.18% | 2.9만 |
|---|
| 2026.06.11 | ₩10,978 | ₩11,780 | ₩10,952 | ₩11,753 | +7.06% | 6.9만 |
|---|
| 2026.06.10 | ₩10,992 | ₩11,473 | ₩10,751 | ₩11,473 | +4.37% | 3.3천 |
|---|
| 2026.06.09 | ₩11,045 | ₩11,366 | ₩10,471 | ₩11,179 | +1.21% | 6.6만 |
|---|
| 2026.06.08 | ₩11,486 | ₩12,087 | ₩11,019 | ₩11,085 | -3.49% | 11.4만 |
|---|
| 2026.06.05 | ₩12,007 | ₩12,127 | ₩11,459 | ₩12,127 | +1.00% | 34.7만 |
|---|
| 2026.06.04 | ₩12,020 | ₩12,274 | ₩11,793 | ₩12,060 | +0.33% | 51.6만 |
|---|
| 2026.06.03 | ₩12,221 | ₩12,875 | ₩11,753 | ₩11,873 | -2.84% | 3만 |
|---|
| 2026.06.02 | ₩11,967 | ₩12,554 | ₩11,499 | ₩12,020 | +0.45% | 26만 |
|---|
| 2026.06.01 | ₩12,221 | ₩12,221 | ₩11,165 | ₩11,860 | -2.95% | 6.4만 |
|---|
| 2026.05.29 | ₩11,913 | ₩11,913 | ₩11,913 | ₩11,913 | 0.00% | 9.7만 |
|---|
| 2026.05.28 | ₩12,060 | ₩12,060 | ₩12,060 | ₩12,060 | 0.00% | 4.2만 |
|---|