AZZ Incorporated (AZZ) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	130.28	131.77	128.24	129.56	-0.79%	326,100
2026-10-15	135.60	135.60	129.74	130.59	-5.14%	329,500
2026-10-14	135.90	138.88	132.67	137.66	+0.69%	613,100
2026-10-13	138.08	139.98	136.39	136.71	-0.76%	440,100
2026-10-12	136.79	140.00	136.68	137.76	+0.66%	264,600
2026-10-09	136.23	138.14	135.30	136.85	+0.34%	131,200
2026-10-08	137.43	139.09	135.93	136.38	-1.54%	251,600
2026-10-07	138.95	139.00	136.15	138.51	-2.18%	225,800
2026-10-06	140.11	141.83	139.45	141.59	+1.75%	204,800
2026-10-05	138.70	140.88	136.76	139.15	-0.17%	244,600
2026-10-02	137.59	139.58	136.72	139.39	+2.94%	193,000
2026-10-01	133.82	136.23	132.71	135.41	+0.76%	193,900
2026-09-30	136.09	136.09	133.29	134.39	-0.67%	290,300
2026-09-29	135.36	135.80	133.44	135.29	+0.12%	214,800
2026-09-28	136.56	136.89	134.51	135.13	-1.49%	223,600
2026-09-25	138.22	139.02	136.73	137.17	-0.59%	180,700
2026-09-24	136.84	138.71	135.45	137.98	+0.13%	291,500
2026-09-23	135.58	139.36	135.53	137.80	+0.70%	222,400
2026-09-22	135.00	137.35	134.53	136.84	+2.40%	229,000
2026-09-21	133.30	134.39	128.95	133.63	+0.69%	221,400
2026-09-18	133.90	134.46	131.05	132.72	-0.70%	817,600
2026-09-17	135.09	135.74	132.41	133.66	+0.75%	192,300
2026-09-16	134.23	134.53	130.12	132.66	-0.32%	330,700
2026-09-15	134.46	134.46	130.95	133.09	+0.26%	217,400
2026-09-14	134.48	134.91	131.73	132.75	-3.15%	377,500
2026-09-11	137.98	138.43	136.44	137.07	+0.40%	126,900
2026-09-10	136.45	138.49	135.11	136.52	-1.28%	158,300
2026-09-09	139.23	140.11	137.92	138.29	-0.85%	132,400
2026-09-08	140.69	142.10	138.28	139.47	-0.39%	105,700
2026-09-04	137.90	140.94	137.90	140.02	+1.87%	139,300
2026-09-03	136.79	137.95	134.35	137.45	+1.70%	266,100
2026-09-02	135.92	136.62	133.93	135.15	-0.44%	138,200
2026-09-01	135.80	138.15	133.63	135.75	-1.03%	218,800
2026-08-31	138.07	139.71	136.89	137.16	-0.85%	312,600
2026-08-28	141.18	141.18	137.58	138.34	-1.00%	201,700
2026-08-27	140.30	141.03	138.66	139.74	-0.69%	234,500
2026-08-26	138.51	140.83	138.37	140.71	+1.59%	204,800
2026-08-25	143.28	143.28	138.05	138.51	-1.60%	190,100
2026-08-24	141.35	143.59	138.29	140.76	-0.37%	213,600
2026-08-21	140.56	141.62	136.62	141.28	+1.33%	222,300
2026-08-20	141.78	142.86	139.20	139.43	-2.84%	276,200
2026-08-19	148.35	149.45	143.08	143.51	-1.99%	225,700
2026-08-18	151.53	151.53	145.71	146.43	-4.44%	319,200
2026-08-17	150.55	153.51	149.23	153.24	+1.25%	169,200
2026-08-14	149.82	153.00	149.70	151.35	+0.67%	138,600
2026-08-13	152.14	152.47	149.38	150.35	-0.68%	222,400
2026-08-12	154.87	154.90	150.83	151.38	-1.14%	201,200
2026-08-11	153.29	156.74	153.11	153.13	+0.58%	159,500
2026-08-10	151.17	152.25	149.79	152.25	+0.88%	212,900
2026-08-07	151.55	152.80	150.58	150.92	+0.05%	192,900
2026-08-06	153.74	155.21	150.82	150.85	-0.73%	172,400
2026-08-05	151.85	154.35	151.60	151.96	-0.49%	157,700
2026-08-04	151.08	153.66	149.18	152.71	+2.37%	239,000
2026-08-03	144.40	149.88	144.40	149.18	+3.08%	267,600
2026-07-31	147.13	147.86	143.37	144.72	-0.17%	285,300
2026-07-30	144.82	147.68	142.45	144.96	+2.63%	315,800
2026-07-29	145.59	146.18	140.70	141.24	-3.67%	314,400
2026-07-28	148.35	149.55	143.12	146.62	-1.36%	325,800
2026-07-27	151.24	151.41	145.67	148.64	-0.84%	260,000
2026-07-24	153.03	154.00	149.66	149.90	-1.92%	333,300
2026-07-23	149.16	153.32	148.43	152.84	+1.36%	304,900
2026-07-22	150.02	152.07	150.00	150.79	+0.25%	233,800
2026-07-21	149.17	150.87	147.52	150.42	+2.06%	180,900
2026-07-20	148.46	150.16	145.26	147.38	+0.12%	383,300
2026-07-17	147.79	151.60	146.61	147.21	-2.60%	357,800
2026-07-16	148.60	152.09	148.60	151.14	+0.45%	397,500
2026-07-15	150.48	151.33	147.83	150.46	+0.31%	283,000
2026-07-14	149.00	150.63	148.27	149.99	+2.39%	332,000
2026-07-13	146.37	149.05	143.63	146.49	+0.03%	311,500
2026-07-10	141.43	146.59	140.05	146.45	+3.94%	436,100
2026-07-09	148.00	150.00	135.00	140.90	-1.88%	853,500
2026-07-08	143.16	146.14	143.00	143.60	-0.31%	428,300
2026-07-07	150.57	152.30	141.42	144.05	-5.57%	244,700
2026-07-06	150.01	153.57	150.01	152.55	+1.69%	260,200
2026-07-02	151.53	152.94	146.97	150.01	+0.07%	303,100
2026-07-01	153.38	154.11	149.89	149.90	-3.32%	341,500
2026-06-30	153.92	157.37	150.55	155.05	+1.68%	376,600
2026-06-29	155.00	156.45	151.39	152.49	-2.65%	489,800
2026-06-26	159.76	161.46	156.33	156.64	-2.20%	740,600
2026-06-25	155.78	162.20	155.78	160.17	+4.73%	250,100
2026-06-24	153.82	157.37	152.21	152.93	+0.19%	283,000
2026-06-23	154.48	157.07	152.45	152.64	-3.54%	204,400
2026-06-22	156.44	160.42	152.44	158.24	+0.67%	298,300
2026-06-18	153.98	157.48	151.73	157.18	+3.40%	536,700
2026-06-17	153.60	154.54	150.45	152.01	-1.07%	341,600
2026-06-16	153.44	157.05	145.11	153.66	+1.12%	259,800
2026-06-15	152.77	155.06	151.45	151.96	+0.71%	441,900
2026-06-12	152.19	154.11	148.95	150.89	+0.49%	376,700
2026-06-11	142.52	150.52	142.52	150.15	+7.05%	420,300
2026-06-10	143.43	144.98	140.26	140.26	-2.71%	284,000
2026-06-09	139.45	144.23	138.43	144.17	+4.87%	268,700
2026-06-08	139.03	140.00	134.09	137.47	-0.17%	156,500
2026-06-05	137.57	139.47	136.98	137.71	-0.56%	168,200
2026-06-04	139.23	139.83	136.90	138.48	+1.18%	196,200
2026-06-03	135.07	138.03	135.07	136.87	+0.26%	299,000
2026-06-02	135.51	138.27	135.16	136.52	+1.70%	370,100
2026-06-01	133.76	134.30	130.05	134.24	-0.94%	326,900
2026-05-29	140.11	140.84	133.85	135.51	-3.31%	322,600
2026-05-28	139.90	140.18	136.02	140.15	-0.86%	186,000
2026-05-27	142.43	142.60	139.80	141.36	-0.10%	270,000
2026-05-26	139.14	143.30	139.02	141.50	+2.61%	198,000
2026-05-22	137.69	140.18	137.10	137.90	+0.61%	159,900
2026-05-21	137.97	138.87	134.17	137.07	+0.04%	176,900
2026-05-20	136.57	138.31	134.32	137.01	+1.08%	189,500
2026-05-19	138.47	138.51	134.51	135.55	-3.03%	126,800
2026-05-18	141.92	142.75	139.12	139.78	-0.98%	107,200
2026-05-15	144.90	144.97	140.61	141.16	-4.23%	162,600
2026-05-14	145.58	147.67	144.26	147.39	+2.13%	162,200
2026-05-13	148.35	149.00	143.61	144.31	-2.57%	236,900
2026-05-12	147.95	148.98	143.93	148.11	-0.36%	205,400
2026-05-11	147.95	151.67	146.95	148.65	+0.71%	369,400
2026-05-08	145.29	149.71	144.36	147.60	+2.44%	210,500
2026-05-07	147.02	147.96	143.24	144.09	-1.60%	106,900
2026-05-06	146.95	147.33	144.59	146.44	+1.64%	129,100
2026-05-05	142.08	145.99	141.79	144.08	+2.00%	149,600
2026-05-04	142.21	142.61	139.45	141.25	-1.59%	158,400
2026-05-01	142.91	144.82	141.80	143.53	+0.34%	205,700
2026-04-30	139.46	143.23	139.38	143.04	+3.66%	205,400
2026-04-29	142.00	142.69	137.35	137.99	-2.54%	213,600
2026-04-28	144.38	144.38	140.73	141.58	-2.21%	172,600
2026-04-27	144.46	145.34	142.45	144.78	+1.01%	174,600
2026-04-24	146.79	147.32	139.41	143.33	-2.22%	299,500
2026-04-23	136.65	147.28	134.21	146.59	+8.66%	679,600
2026-04-22	137.82	138.70	132.42	134.91	-1.15%	361,900
2026-04-21	137.53	139.01	135.58	136.48	-0.73%	186,200
2026-04-20	137.09	138.75	136.39	137.49	+0.18%	166,800
2026-04-17	135.99	139.22	135.05	137.24	+2.60%	163,400
2026-04-16	133.79	135.33	132.31	133.76	-0.18%	140,700
2026-04-15	137.60	138.52	132.58	134.00	-3.40%	175,300
2026-04-14	139.32	140.01	138.37	138.71	-0.47%	163,100
2026-04-13	136.75	139.62	135.94	139.36	+1.58%	120,600
2026-04-10	136.55	137.48	134.40	137.19	+0.88%	154,800
2026-04-09	132.90	137.97	132.33	135.99	+1.89%	189,200
2026-04-08	132.70	136.17	132.70	133.47	+3.30%	209,300
2026-04-07	127.00	129.41	126.49	129.20	+1.35%	141,900
2026-04-06	125.92	127.85	125.14	127.48	+0.87%	104,200
2026-04-02	123.48	126.79	123.10	126.38	+0.10%	99,600
2026-04-01	125.65	128.60	125.65	126.25	+0.90%	162,300
2026-03-31	123.15	126.52	121.18	125.13	+3.34%	228,100
2026-03-30	124.08	124.08	120.74	121.09	-1.33%	129,400
2026-03-27	122.29	124.82	121.62	122.72	-0.46%	149,200
2026-03-26	126.28	128.08	122.50	123.29	-4.02%	164,300
2026-03-25	126.05	128.46	125.10	128.46	+3.21%	160,700
2026-03-24	121.40	126.50	121.40	124.46	+1.20%	150,600
2026-03-23	123.22	125.17	122.41	122.99	+3.37%	190,700
2026-03-20	121.91	121.91	118.42	118.98	-1.88%	569,100
2026-03-19	120.54	122.30	118.90	121.26	-0.70%	183,800
2026-03-18	123.69	124.95	121.90	122.12	-1.34%	167,300
2026-03-17	125.13	125.88	122.65	123.78	-0.15%	182,700
2026-03-16	125.92	127.21	123.54	123.96	+0.13%	136,000
2026-03-13	122.68	124.43	121.20	123.80	+1.78%	245,200
2026-03-12	124.01	125.78	121.05	121.64	-3.41%	201,400
2026-03-11	125.77	128.83	123.55	125.94	-0.08%	204,300
2026-03-10	125.10	129.09	124.91	126.04	+0.41%	189,400
2026-03-09	121.64	125.99	120.15	125.52	+1.20%	256,000
2026-03-06	126.60	128.77	123.18	124.03	-3.88%	187,700
2026-03-05	130.87	130.87	127.03	129.03	-2.68%	201,400
2026-03-04	132.07	133.59	130.16	132.58	+1.06%	125,100
2026-03-03	130.71	132.02	127.22	131.19	-2.48%	216,400
2026-03-02	133.00	135.24	130.90	134.52	-1.07%	322,000
2026-02-27	132.93	137.00	132.08	135.98	+1.18%	226,700
2026-02-26	134.60	135.00	131.75	134.40	+0.04%	90,300
2026-02-25	135.25	135.71	132.99	134.35	-0.39%	105,300
2026-02-24	134.43	136.45	134.42	134.87	+0.33%	177,800
2026-02-23	134.90	135.03	130.88	134.43	-0.35%	165,600
2026-02-20	135.48	137.00	134.24	134.90	-0.27%	145,400
2026-02-19	132.90	135.58	132.06	135.26	+1.49%	246,900
2026-02-18	137.50	137.56	131.93	133.28	-3.20%	259,700
2026-02-17	139.80	140.24	136.52	137.69	-1.82%	217,700
2026-02-13	138.13	141.18	137.66	140.24	+1.80%	152,700
2026-02-12	138.43	140.70	136.08	137.76	+0.22%	158,000
2026-02-11	136.00	137.72	133.77	137.46	+1.52%	233,000
2026-02-10	133.59	135.56	132.63	135.40	+1.60%	157,400
2026-02-09	129.64	133.45	129.57	133.27	+2.52%	191,900
2026-02-06	128.46	131.55	128.46	130.00	+2.02%	158,600
2026-02-05	126.63	128.19	126.46	127.43	+0.70%	142,500
2026-02-04	127.27	129.92	124.97	126.54	-0.82%	141,700
2026-02-03	128.57	130.69	126.12	127.58	-0.10%	209,400
2026-02-02	126.48	128.18	125.18	127.71	+2.75%	151,000
2026-01-30	123.72	125.41	122.81	124.29	-0.54%	174,300
2026-01-29	124.33	125.80	123.22	124.97	+1.48%	164,900
2026-01-28	123.21	124.02	121.26	123.15	+0.22%	165,200
2026-01-27	123.12	123.75	122.39	122.88	-0.19%	85,700
2026-01-26	124.03	124.42	122.92	123.12	-0.39%	82,600
2026-01-23	125.21	125.21	122.72	123.60	-1.98%	106,700
2026-01-22	127.06	127.88	125.45	126.10	-0.40%	119,700
2026-01-21	123.00	127.51	122.60	126.61	+4.15%	177,500
2026-01-20	121.75	122.76	119.17	121.57	-1.44%	113,100
2026-01-16	123.24	123.60	122.40	123.35	+0.11%	117,100
2026-01-15	121.25	123.28	120.84	123.22	+1.84%	154,900
2026-01-14	122.11	122.11	119.49	120.99	-0.70%	163,500
2026-01-13	122.09	123.06	120.41	121.84	+0.30%	179,300
2026-01-12	121.16	122.95	120.76	121.48	-0.57%	191,700
2026-01-09	117.83	122.69	117.83	122.18	+4.39%	222,600
2026-01-08	112.80	120.00	112.80	117.04	+6.56%	288,400
2026-01-07	110.25	111.58	109.55	109.83	-0.53%	280,500
2026-01-06	109.82	110.49	107.95	110.42	-0.51%	147,000
2026-01-05	109.55	112.26	109.55	110.99	+1.14%	131,100
2026-01-02	107.77	109.94	107.18	109.74	+2.39%	124,300
2025-12-31	108.91	109.00	106.80	107.18	-1.57%	139,700
2025-12-30	109.43	110.15	108.40	108.89	-0.67%	114,500
2025-12-29	110.29	111.10	108.68	109.62	-0.78%	110,900
2025-12-26	111.14	111.15	109.65	110.48	-0.75%	114,800
2025-12-24	110.36	111.78	110.07	111.32	+0.53%	115,100
2025-12-23	108.62	110.74	108.57	110.73	+1.41%	157,800
2025-12-22	107.86	109.89	107.59	109.19	+1.29%	154,600
2025-12-19	109.62	109.62	106.63	107.80	-0.12%	321,100
2025-12-18	108.92	110.31	106.95	107.93	-0.42%	195,400
2025-12-17	108.63	109.90	107.40	108.38	-0.42%	174,200
2025-12-16	108.39	111.13	107.78	108.84	+0.61%	213,300
2025-12-15	107.93	108.70	106.66	108.18	+0.94%	230,400
2025-12-12	110.11	110.11	106.83	107.17	-2.35%	206,300
2025-12-11	109.48	111.49	109.48	109.75	+0.66%	223,400
2025-12-10	105.50	109.49	105.50	109.03	+3.05%	220,900
2025-12-09	104.98	107.22	104.03	105.80	+1.65%	182,900
2025-12-08	105.63	105.96	104.00	104.08	-1.02%	154,400
2025-12-05	106.71	107.40	104.95	105.15	-1.53%	131,200
2025-12-04	104.95	107.17	104.95	106.78	+0.91%	153,900
2025-12-03	104.05	106.54	104.05	105.82	+1.84%	159,300
2025-12-02	105.16	106.27	103.07	103.91	-0.80%	159,600
2025-12-01	104.18	105.48	102.00	104.75	-0.64%	139,200
2025-11-28	106.57	106.63	104.86	105.42	-0.24%	79,900
2025-11-26	105.41	107.59	105.41	105.67	-0.51%	231,700
2025-11-25	104.80	107.10	104.79	106.21	+2.30%	212,200
2025-11-24	101.96	104.87	101.82	103.82	+1.07%	249,900
2025-11-21	99.84	104.01	98.00	102.72	+3.25%	350,200
2025-11-20	99.94	101.33	98.05	99.49	+0.53%	227,100
2025-11-19	98.79	99.95	98.19	98.97	+0.29%	210,100
2025-11-18	97.60	99.39	96.41	98.68	+0.08%	183,100
2025-11-17	98.50	99.89	97.69	98.60	+0.47%	310,600
2025-11-14	96.62	98.38	94.61	98.14	+0.51%	169,600
2025-11-13	100.84	101.13	96.62	97.64	-3.34%	227,300
2025-11-12	101.26	102.47	100.42	101.01	-0.32%	191,100
2025-11-11	101.14	101.98	100.61	101.33	-0.01%	157,600
2025-11-10	100.55	102.16	98.49	101.34	+1.37%	273,600
2025-11-07	100.54	100.54	98.91	99.97	-0.07%	219,700
2025-11-06	103.62	103.62	99.50	100.04	-3.45%	197,800
2025-11-05	100.36	104.27	100.12	103.62	+3.39%	311,800
2025-11-04	100.46	101.16	99.70	100.22	-1.12%	255,400
2025-11-03	99.82	101.45	98.14	101.36	+1.51%	239,600
2025-10-31	99.50	100.19	98.18	99.85	+0.61%	225,000
2025-10-30	99.65	101.99	98.57	99.24	-0.76%	217,300
2025-10-29	101.43	103.18	99.28	100.00	-1.41%	315,500
2025-10-28	99.20	101.56	98.16	101.43	+2.72%	269,500
2025-10-27	100.40	100.40	97.53	98.74	+0.08%	198,400
2025-10-24	101.61	102.84	98.45	98.66	-2.44%	390,000
2025-10-23	98.75	101.32	98.71	101.13	+2.62%	272,400
2025-10-22	99.49	99.89	96.91	98.55	-1.29%	347,500
2025-10-21	98.12	100.30	98.12	99.84	+1.68%	278,000
2025-10-20	98.21	99.58	97.25	98.19	+0.45%	326,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+9.04%). 가장 약한 달: 10월 (-8.45%). 일별 데이터 2년치(2025–2026) 기준.

1월+8.37%
2월+9.04%
3월-7.79%
4월+7.21%
5월-0.60%
6월+8.49%
7월+4.87%
8월-0.94%
9월-1.96%
10월-8.45%
11월+4.01%
12월+2.32%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

AZZ Incorporated (AZZ)의 최근 종가는 얼마입니까?

2026-10-16 기준 129.56. Closelook 데이터 레이크의 일별 가격 기록 기준.

AZZ의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 162.20, 최저 94.61 (2026-10-16 기준).

AZZ Incorporated이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AZZ의 가장 강한 달은 2월(평균 +9.04%), 가장 약한 달은 10월(평균 -8.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.