오토존 (AZO)

AZO
🏛️ 미국 →
4,273.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 4,186.00 4,186.00 4,186.00 4,186.00 3.6K
09:33 4,140.00 4,182.43 4,140.00 4,152.39 6.5K
09:34 4,155.74 4,180.85 4,155.74 4,180.85 2.2K
09:35 4,188.36 4,188.36 4,188.36 4,188.36 2.6K
09:41 4,178.50 4,179.50 4,178.50 4,179.50 0.5K
09:42 4,177.00 4,177.00 4,177.00 4,177.00 1.9K
09:47 4,185.00 4,185.00 4,185.00 4,185.00 1.4K
09:50 4,169.60 4,169.60 4,169.60 4,169.60 2.5K
09:57 4,163.55 4,163.55 4,159.66 4,159.66 1.7K
09:58 4,159.81 4,161.94 4,159.81 4,161.94 2.6K
10:17 4,158.82 4,158.82 4,158.82 4,158.82 3.1K
10:35 4,159.01 4,159.01 4,158.49 4,158.49 0.5K
10:37 4,156.67 4,156.67 4,156.67 4,156.67 0.5K
10:39 4,158.28 4,158.28 4,158.28 4,158.27 0.8K
10:41 4,151.53 4,151.53 4,151.53 4,151.53 0.6K
10:43 4,167.70 4,167.70 4,167.70 4,167.70 1.9K
10:57 4,156.21 4,156.21 4,156.21 4,156.21 5.4K
11:15 4,161.53 4,161.53 4,161.53 4,161.53 3.0K
11:31 4,162.36 4,162.36 4,162.36 4,162.36 2.9K
11:42 4,163.96 4,163.96 4,163.96 4,163.96 0.4K
11:43 4,161.58 4,161.58 4,151.72 4,151.72 1.4K
11:50 4,154.47 4,154.47 4,154.47 4,154.47 2.7K
11:55 4,159.37 4,159.37 4,159.37 4,159.37 0.9K
11:59 4,158.24 4,158.24 4,158.24 4,158.24 4.3K
12:22 4,151.80 4,151.80 4,143.13 4,144.14 2.1K
12:24 4,151.88 4,151.88 4,151.88 4,151.88 0.7K
12:25 4,146.69 4,146.69 4,146.69 4,146.69 1.0K
12:33 4,139.81 4,139.81 4,139.81 4,139.81 2.8K
12:34 4,133.21 4,133.21 4,133.21 4,133.21 5.6K
12:50 4,118.71 4,118.71 4,118.71 4,118.71 1.2K
12:58 4,119.60 4,119.60 4,119.60 4,119.60 0.6K
13:01 4,124.85 4,124.85 4,124.85 4,124.85 1.6K
13:08 4,122.12 4,122.12 4,122.12 4,122.12 1.5K
13:17 4,130.84 4,130.84 4,130.84 4,130.84 1.3K
13:20 4,121.17 4,121.17 4,121.17 4,121.17 2.1K
13:40 4,135.02 4,135.02 4,135.02 4,135.02 1.5K
13:44 4,135.29 4,135.29 4,135.29 4,135.29 2.8K
13:47 4,118.57 4,118.57 4,118.57 4,118.57 1.8K
13:53 4,125.88 4,125.88 4,125.88 4,125.88 0.6K
13:55 4,125.91 4,125.91 4,125.91 4,125.91 1.8K
13:59 4,125.80 4,126.70 4,125.80 4,126.70 0.8K
14:01 4,125.80 4,125.80 4,125.80 4,125.80 0.9K
14:04 4,125.80 4,125.80 4,125.80 4,125.80 0.2K
14:06 4,123.26 4,123.26 4,123.26 4,123.26 0.7K
14:09 4,123.48 4,123.48 4,123.48 4,123.48 0.5K
14:12 4,120.76 4,120.76 4,120.76 4,120.76 0.9K
14:13 4,122.74 4,122.74 4,122.74 4,122.73 0.9K
14:19 4,119.99 4,119.99 4,119.99 4,119.99 2.7K
14:32 4,121.76 4,121.76 4,121.76 4,121.76 2.0K
14:33 4,128.82 4,128.82 4,128.82 4,128.82 0.7K
14:37 4,128.54 4,128.54 4,128.54 4,128.54 2.2K
14:42 4,131.54 4,131.54 4,131.54 4,131.54 0.8K
14:45 4,130.00 4,130.00 4,130.00 4,130.00 2.0K
14:47 4,135.00 4,135.00 4,135.00 4,135.00 0.7K
14:49 4,121.73 4,121.73 4,121.73 4,121.73 1.7K
14:53 4,117.76 4,117.77 4,117.76 4,117.77 1.2K
14:56 4,113.29 4,113.29 4,113.29 4,113.29 0.3K
14:57 4,114.39 4,114.98 4,111.52 4,111.52 2.7K
15:00 4,126.35 4,126.35 4,126.35 4,126.35 2.5K
15:09 4,128.82 4,128.82 4,128.82 4,128.82 2.9K
15:20 4,132.46 4,132.46 4,132.46 4,132.46 2.2K
15:24 4,120.06 4,120.06 4,120.06 4,120.06 1.8K
15:27 4,125.64 4,125.64 4,125.64 4,125.64 1.0K
15:28 4,124.95 4,124.95 4,124.95 4,124.95 2.4K
15:36 4,121.28 4,121.28 4,121.28 4,121.27 1.3K
15:38 4,120.00 4,124.55 4,120.00 4,124.55 1.3K
15:40 4,128.57 4,128.57 4,128.57 4,128.57 5.0K
15:43 4,128.27 4,128.27 4,128.27 4,128.27 0.3K
15:44 4,126.35 4,127.88 4,126.35 4,127.88 1.9K
15:45 4,121.03 4,121.03 4,121.03 4,121.03 0.8K
15:46 4,120.16 4,121.29 4,120.16 4,120.69 1.2K
15:47 4,123.25 4,123.25 4,122.72 4,122.72 1.2K
15:48 4,122.83 4,122.89 4,122.83 4,122.89 0.6K
15:49 4,122.38 4,122.38 4,120.90 4,120.90 2.2K
15:51 4,124.51 4,124.51 4,124.51 4,124.51 0.5K
15:52 4,124.87 4,124.87 4,124.51 4,124.51 3.1K
15:54 4,125.53 4,125.53 4,125.53 4,125.53 1.8K
15:55 4,120.10 4,120.10 4,118.96 4,118.96 3.2K
15:57 4,119.78 4,119.78 4,118.26 4,118.26 1.6K
15:58 4,117.03 4,117.03 4,115.77 4,115.77 2.7K
15:59 4,115.07 4,121.00 4,105.29 4,121.00 46.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,189.56 4,275.69 4,139.91 4,273.84 0.1M
2025-09-26 4,139.35 4,217.55 4,118.29 4,198.03 0.1M
2025-09-25 4,176.89 4,176.89 4,090.17 4,136.07 0.1M
2025-09-24 4,109.72 4,228.00 4,050.01 4,176.89 0.2M
2025-09-23 4,034.73 4,179.22 3,969.59 4,120.00 0.3M
2025-09-22 4,166.62 4,188.36 4,105.20 4,121.00 0.2M
2025-09-19 4,146.22 4,149.73 4,114.50 4,140.36 0.2M
2025-09-18 4,223.61 4,235.68 4,112.51 4,132.83 0.2M
2025-09-17 4,234.99 4,236.62 4,194.28 4,232.57 0.1M
2025-09-16 4,237.60 4,285.34 4,212.34 4,223.93 0.1M
2025-09-15 4,334.81 4,357.81 4,198.57 4,233.30 0.2M
2025-09-12 4,316.68 4,363.29 4,316.68 4,322.15 0.1M
2025-09-11 4,263.88 4,388.11 4,263.88 4,354.54 0.2M
2025-09-10 4,282.00 4,304.94 4,238.89 4,252.90 0.1M
2025-09-09 4,224.00 4,291.12 4,204.31 4,291.12 0.1M
2025-09-08 4,218.00 4,259.22 4,218.00 4,242.88 0.1M
2025-09-05 4,237.05 4,248.14 4,200.00 4,219.41 0.1M
2025-09-04 4,195.15 4,238.19 4,180.00 4,232.96 0.1M
2025-09-03 4,174.94 4,195.48 4,165.82 4,189.48 0.1M
2025-09-02 4,198.00 4,225.00 4,165.17 4,179.84 0.1M
2025-08-29 4,213.99 4,229.68 4,182.26 4,198.53 0.1M
2025-08-28 4,187.30 4,222.44 4,172.78 4,197.09 0.1M
2025-08-27 4,216.02 4,216.02 4,164.02 4,205.41 0.1M
2025-08-26 4,145.85 4,187.37 4,117.20 4,180.17 0.1M
2025-08-25 4,100.00 4,141.50 4,086.89 4,139.83 0.1M
2025-08-22 4,151.15 4,157.57 4,089.14 4,110.61 0.1M
2025-08-21 4,109.29 4,147.49 4,100.02 4,127.69 0.1M
2025-08-20 4,154.28 4,187.39 4,121.34 4,158.10 0.1M
2025-08-19 4,029.30 4,138.36 4,029.30 4,128.80 0.1M
2025-08-18 4,030.00 4,066.68 4,023.75 4,039.95 0.1M
2025-08-15 4,005.60 4,021.01 3,989.25 4,006.91 0.1M
2025-08-14 4,030.86 4,041.10 3,989.53 3,992.48 0.1M
2025-08-13 4,022.92 4,049.62 4,013.15 4,036.43 0.1M
2025-08-12 4,041.62 4,045.99 3,974.09 4,000.67 0.1M
2025-08-11 4,043.99 4,055.63 4,017.39 4,036.79 0.1M
2025-08-08 4,060.32 4,078.80 4,027.79 4,035.16 0.1M
2025-08-07 4,072.80 4,081.06 4,012.31 4,060.33 0.1M
2025-08-06 4,023.05 4,094.69 4,020.00 4,072.80 0.1M
2025-08-05 3,961.60 4,021.93 3,961.60 4,011.25 0.2M
2025-08-04 3,870.61 3,972.19 3,870.61 3,967.76 0.1M
2025-08-01 3,816.88 3,859.12 3,755.89 3,858.86 0.1M
2025-07-31 3,828.99 3,860.93 3,754.42 3,768.38 0.2M
2025-07-30 3,891.28 3,919.50 3,817.45 3,843.11 0.1M
2025-07-29 3,824.60 3,879.46 3,803.93 3,873.85 0.2M
2025-07-28 3,802.90 3,822.00 3,780.77 3,796.56 0.1M
2025-07-25 3,861.06 3,893.21 3,814.11 3,820.91 0.1M
2025-07-24 3,774.53 3,891.70 3,762.18 3,841.50 0.2M
2025-07-23 3,764.00 3,773.87 3,705.89 3,771.19 0.1M
2025-07-22 3,730.29 3,775.98 3,706.04 3,773.71 0.1M
2025-07-21 3,714.36 3,774.50 3,705.35 3,729.70 0.1M
2025-07-18 3,665.22 3,715.93 3,650.00 3,713.93 0.1M
2025-07-17 3,674.25 3,719.96 3,637.07 3,649.42 0.1M
2025-07-16 3,693.75 3,693.75 3,632.15 3,682.62 0.1M
2025-07-15 3,749.85 3,789.93 3,690.49 3,696.94 0.1M
2025-07-14 3,711.21 3,778.49 3,695.59 3,772.30 0.1M
2025-07-11 3,710.51 3,731.65 3,681.83 3,705.64 0.1M
2025-07-10 3,749.73 3,779.95 3,700.00 3,728.48 0.2M
2025-07-09 3,731.64 3,748.75 3,703.28 3,742.18 0.1M
2025-07-08 3,782.35 3,783.50 3,721.05 3,742.08 0.1M
2025-07-07 3,763.91 3,795.23 3,746.49 3,790.64 0.1M
2025-07-03 3,723.44 3,770.29 3,695.15 3,769.26 0.1M
2025-07-02 3,695.27 3,720.15 3,661.76 3,685.34 0.1M
2025-07-01 3,707.51 3,750.99 3,688.61 3,718.59 0.1M
2025-06-30 3,628.18 3,723.42 3,583.11 3,712.23 0.2M
2025-06-27 3,517.04 3,612.10 3,517.04 3,609.49 0.4M
2025-06-26 3,502.98 3,525.60 3,442.76 3,522.25 0.2M
2025-06-25 3,568.48 3,583.84 3,477.88 3,489.54 0.2M
2025-06-24 3,697.24 3,697.24 3,575.41 3,577.54 0.2M
2025-06-23 3,664.64 3,727.43 3,642.31 3,709.54 0.2M
2025-06-20 3,606.50 3,656.28 3,591.10 3,655.33 0.2M
2025-06-18 3,620.63 3,642.17 3,596.35 3,603.63 0.1M
2025-06-17 3,597.51 3,646.96 3,597.51 3,604.65 0.1M
2025-06-16 3,644.03 3,644.97 3,565.99 3,603.17 0.1M
2025-06-13 3,664.81 3,686.00 3,625.80 3,642.60 0.1M
2025-06-12 3,660.07 3,688.37 3,620.08 3,683.47 0.2M
2025-06-11 3,703.22 3,723.99 3,650.00 3,658.59 0.1M
2025-06-10 3,700.00 3,723.30 3,694.01 3,713.57 0.2M
2025-06-09 3,711.14 3,711.14 3,642.55 3,697.48 0.2M
2025-06-06 3,730.01 3,737.17 3,677.06 3,719.24 0.1M
2025-06-05 3,733.80 3,737.50 3,686.43 3,725.25 0.1M
2025-06-04 3,740.00 3,752.90 3,699.37 3,717.04 0.1M
2025-06-03 3,740.00 3,768.44 3,708.00 3,748.00 0.1M
2025-06-02 3,709.45 3,769.77 3,702.19 3,749.81 0.1M
2025-05-30 3,706.30 3,764.38 3,695.60 3,733.04 0.2M
2025-05-29 3,730.59 3,730.59 3,668.89 3,689.63 0.1M
2025-05-28 3,702.96 3,790.10 3,702.96 3,744.42 0.2M
2025-05-27 3,750.00 3,860.92 3,641.55 3,695.66 0.3M
2025-05-23 3,855.01 3,882.87 3,821.96 3,826.46 0.2M
2025-05-22 3,871.88 3,900.00 3,846.91 3,859.25 0.1M
2025-05-21 3,910.00 3,910.00 3,837.01 3,872.60 0.1M
2025-05-20 3,875.00 3,900.00 3,834.55 3,880.15 0.1M
2025-05-19 3,813.80 3,882.53 3,797.45 3,879.97 0.1M
2025-05-16 3,760.42 3,791.32 3,747.20 3,786.42 0.2M
2025-05-15 3,654.47 3,758.37 3,654.47 3,758.37 0.1M
2025-05-14 3,647.00 3,665.02 3,633.17 3,645.43 0.1M
2025-05-13 3,665.00 3,694.84 3,638.98 3,644.75 0.1M
2025-05-12 3,699.07 3,706.09 3,565.02 3,664.25 0.1M
2025-05-09 3,700.54 3,700.54 3,636.99 3,663.73 0.1M
2025-05-08 3,742.20 3,742.20 3,658.15 3,674.73 0.1M
2025-05-07 3,740.15 3,773.04 3,738.30 3,745.54 0.1M
2025-05-06 3,768.06 3,773.49 3,733.91 3,747.02 0.1M
2025-05-05 3,767.49 3,783.23 3,730.83 3,775.55 0.1M
2025-05-02 3,790.87 3,790.87 3,737.57 3,756.33 0.1M
2025-05-01 3,721.28 3,757.48 3,711.71 3,732.92 0.1M
2025-04-30 3,704.95 3,774.54 3,662.73 3,762.60 0.2M
2025-04-29 3,603.73 3,706.73 3,603.73 3,704.95 0.1M
2025-04-28 3,636.00 3,636.00 3,604.24 3,617.91 0.1M
2025-04-25 3,623.84 3,623.84 3,533.32 3,609.33 0.1M
2025-04-24 3,626.57 3,700.00 3,565.86 3,609.65 0.1M
2025-04-23 3,679.00 3,712.91 3,629.66 3,652.11 0.1M
2025-04-22 3,592.22 3,682.00 3,592.22 3,678.66 0.1M
2025-04-21 3,591.90 3,618.75 3,506.62 3,569.24 0.1M
2025-04-17 3,575.19 3,630.71 3,575.19 3,603.47 0.1M
2025-04-16 3,638.03 3,661.54 3,565.00 3,566.86 0.1M
2025-04-15 3,699.75 3,699.75 3,631.17 3,631.17 0.1M
2025-04-14 3,671.29 3,700.35 3,648.09 3,680.78 0.1M
2025-04-11 3,598.40 3,681.64 3,598.40 3,659.60 0.1M
2025-04-10 3,551.04 3,650.00 3,513.33 3,615.24 0.2M
2025-04-09 3,468.27 3,708.04 3,433.65 3,575.12 0.2M
2025-04-08 3,535.54 3,603.69 3,473.33 3,499.08 0.2M
2025-04-07 3,550.00 3,572.34 3,434.00 3,478.38 0.3M
2025-04-04 3,792.72 3,845.10 3,652.22 3,653.24 0.2M
2025-04-03 3,770.90 3,916.81 3,770.90 3,826.15 0.2M
2025-04-02 3,778.00 3,822.84 3,760.92 3,809.26 0.1M
2025-04-01 3,801.00 3,830.26 3,786.92 3,813.27 0.2M
2025-03-31 3,776.84 3,842.82 3,776.84 3,812.78 0.2M
2025-03-28 3,817.82 3,832.09 3,745.49 3,771.00 0.2M
2025-03-27 3,700.00 3,838.00 3,680.00 3,828.11 0.3M
2025-03-26 3,680.00 3,693.88 3,663.00 3,681.68 0.1M
2025-03-25 3,655.85 3,678.39 3,612.78 3,672.23 0.1M
2025-03-24 3,639.18 3,680.00 3,619.73 3,657.82 0.1M
2025-03-21 3,594.29 3,617.28 3,547.80 3,606.34 0.2M
2025-03-20 3,584.09 3,610.00 3,567.09 3,573.38 0.1M
2025-03-19 3,616.00 3,620.48 3,571.37 3,591.61 0.1M
2025-03-18 3,634.21 3,634.21 3,585.96 3,614.27 0.1M
2025-03-17 3,555.18 3,627.44 3,550.52 3,620.82 0.1M
2025-03-14 3,550.00 3,578.06 3,520.92 3,554.91 0.2M
2025-03-13 3,559.70 3,565.02 3,502.99 3,545.65 0.2M
2025-03-12 3,562.76 3,573.79 3,492.87 3,547.13 0.1M
2025-03-11 3,680.00 3,680.00 3,524.57 3,562.76 0.2M
2025-03-10 3,622.04 3,704.43 3,622.04 3,690.12 0.2M
2025-03-07 3,589.95 3,636.96 3,549.80 3,614.97 0.2M
2025-03-06 3,544.81 3,615.79 3,532.27 3,615.79 0.2M
2025-03-05 3,474.93 3,570.50 3,469.60 3,555.88 0.2M
2025-03-04 3,425.73 3,563.57 3,411.20 3,473.66 0.3M
2025-03-03 3,498.00 3,519.00 3,449.94 3,477.76 0.2M
2025-02-28 3,479.76 3,500.00 3,437.51 3,493.01 0.2M
2025-02-27 3,400.67 3,459.76 3,395.28 3,444.69 0.1M
2025-02-26 3,430.67 3,430.67 3,381.21 3,392.97 0.1M
2025-02-25 3,416.30 3,435.00 3,411.77 3,425.60 0.1M
2025-02-24 3,391.97 3,401.67 3,373.80 3,401.00 0.1M
2025-02-21 3,415.90 3,415.90 3,359.50 3,368.98 0.1M
2025-02-20 3,389.05 3,414.73 3,384.41 3,406.66 0.1M
2025-02-19 3,399.66 3,417.37 3,388.27 3,396.46 0.1M
2025-02-18 3,451.00 3,451.00 3,371.72 3,384.43 0.1M
2025-02-14 3,477.83 3,478.00 3,435.61 3,458.55 0.1M
2025-02-13 3,445.51 3,474.18 3,427.87 3,469.71 0.1M
2025-02-12 3,412.42 3,444.40 3,412.42 3,432.96 0.1M
2025-02-11 3,409.26 3,450.91 3,406.75 3,445.79 0.1M
2025-02-10 3,427.75 3,437.49 3,413.19 3,427.55 0.1M
2025-02-07 3,457.00 3,467.00 3,410.35 3,420.19 0.1M
2025-02-06 3,454.95 3,484.42 3,435.00 3,466.69 0.1M
2025-02-05 3,470.14 3,481.36 3,440.00 3,474.08 0.1M
2025-02-04 3,425.36 3,475.10 3,389.84 3,459.00 0.1M
2025-02-03 3,338.21 3,445.05 3,312.40 3,432.20 0.2M
2025-01-31 3,351.66 3,375.67 3,331.85 3,350.21 0.1M
2025-01-30 3,340.41 3,364.20 3,331.00 3,351.01 0.1M
2025-01-29 3,306.83 3,325.55 3,295.09 3,314.05 0.1M
2025-01-28 3,362.40 3,378.16 3,313.70 3,318.58 0.1M
2025-01-27 3,329.54 3,437.63 3,329.54 3,372.82 0.1M
2025-01-24 3,360.67 3,361.41 3,301.83 3,332.53 0.1M
2025-01-23 3,346.83 3,376.75 3,311.65 3,373.57 0.1M
2025-01-22 3,301.64 3,331.77 3,276.51 3,326.01 0.1M
2025-01-21 3,237.21 3,312.59 3,205.23 3,297.72 0.1M
2025-01-17 3,207.68 3,230.85 3,202.13 3,228.40 0.1M
2025-01-16 3,212.75 3,217.33 3,162.00 3,193.96 0.1M
2025-01-15 3,252.92 3,254.48 3,203.26 3,206.05 0.1M
2025-01-14 3,246.80 3,259.21 3,218.20 3,227.80 0.1M
2025-01-13 3,237.12 3,276.90 3,232.87 3,239.62 0.1M
2025-01-10 3,235.01 3,288.10 3,232.93 3,251.32 0.1M
2025-01-08 3,253.19 3,305.23 3,248.98 3,303.35 0.1M
2025-01-07 3,309.31 3,334.64 3,254.44 3,259.91 0.1M
2025-01-06 3,245.87 3,328.66 3,245.87 3,293.46 0.2M
2025-01-03 3,241.02 3,270.28 3,235.07 3,268.78 0.1M
2025-01-02 3,211.15 3,250.00 3,211.15 3,250.00 0.1M