시장 데이터를 불러오는 중
전체 종목
앨버트슨 컴퍼니 과거 주가
Albertsons Companies, Inc. Class A Common Stock · ACI · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Albertsons Companies, Inc. Class A Common Stock · ACI · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,794 | ₩16,586 | ₩15,794 | ₩16,357 | +3.57% | 620만 |
| 2026.10.08 | ₩15,915 | ₩16,586 | ₩15,847 | ₩16,559 | +4.05% | 1242.1만 |
| 2026.10.07 | ₩15,525 | ₩15,988 | ₩15,505 | ₩15,754 | +1.47% | 857.6만 |
| 2026.10.06 | ₩15,445 | ₩15,559 | ₩15,284 | ₩15,405 | -0.26% | 703.9만 |
| 2026.10.05 | ₩15,740 | ₩15,815 | ₩15,338 | ₩15,445 | -1.88% | 712만 |
| 2026.10.02 | ₩15,874 | ₩15,962 | ₩15,666 | ₩15,767 | -0.68% | 554.9만 |
| 2026.10.01 | ₩15,525 | ₩15,962 | ₩15,317 | ₩15,727 | +1.30% | 598만 |
| 2026.09.30 | ₩15,847 | ₩15,874 | ₩15,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,579 |
| -1.69% |
| 761.3만 |
| 2026.09.29 | ₩15,552 | ₩15,740 | ₩15,512 | ₩15,619 | +0.43% | 602.7만 |
|---|
| 2026.09.28 | ₩15,606 | ₩15,955 | ₩15,485 | ₩15,619 | +0.09% | 765.8만 |
|---|
| 2026.09.25 | ₩15,995 | ₩15,995 | ₩15,566 | ₩15,660 | -2.10% | 725.4만 |
|---|
| 2026.09.24 | ₩15,834 | ₩16,089 | ₩15,767 | ₩16,035 | +1.27% | 562만 |
|---|
| 2026.09.23 | ₩16,196 | ₩16,277 | ₩15,673 | ₩15,700 | -3.07% | 704.8만 |
|---|
| 2026.09.22 | ₩16,438 | ₩16,612 | ₩16,196 | ₩16,196 | -1.47% | 924.3만 |
|---|
| 2026.09.21 | ₩16,478 | ₩16,693 | ₩16,263 | ₩16,263 | -1.30% | 827.7만 |
|---|
| 2026.09.18 | ₩16,827 | ₩16,908 | ₩16,525 | ₩16,572 | -1.52% | 1530.1만 |
|---|
| 2026.09.17 | ₩16,908 | ₩17,122 | ₩16,671 | ₩16,854 | -0.32% | 692만 |
|---|
| 2026.09.16 | ₩17,122 | ₩17,324 | ₩16,840 | ₩16,854 | -1.57% | 655만 |
|---|
| 2026.09.15 | ₩16,975 | ₩17,485 | ₩16,827 | ₩17,230 | +1.50% | 999.3만 |
|---|
| 2026.09.14 | ₩16,196 | ₩17,176 | ₩16,196 | ₩17,069 | +5.39% | 1027.8만 |
|---|
| 2026.09.11 | ₩15,660 | ₩16,263 | ₩15,653 | ₩16,210 | +3.51% | 605.4만 |
|---|
| 2026.09.10 | ₩15,995 | ₩15,995 | ₩15,606 | ₩15,700 | -1.85% | 1443.7만 |
|---|
| 2026.09.09 | ₩16,317 | ₩16,317 | ₩15,767 | ₩15,901 | -2.55% | 996.5만 |
|---|
| 2026.09.08 | ₩16,800 | ₩16,867 | ₩16,176 | ₩16,290 | -3.04% | 776.5만 |
|---|
| 2026.09.04 | ₩16,639 | ₩16,961 | ₩16,639 | ₩16,840 | +1.21% | 459.3만 |
|---|
| 2026.09.03 | ₩16,814 | ₩17,028 | ₩16,619 | ₩16,894 | +0.48% | 437.1만 |
|---|
| 2026.09.02 | ₩16,666 | ₩17,022 | ₩16,465 | ₩16,747 | +0.48% | 1151만 |
|---|
| 2026.09.01 | ₩16,639 | ₩17,001 | ₩16,599 | ₩16,720 | +0.48% | 622.9만 |
|---|
| 2026.08.31 | ₩16,747 | ₩16,894 | ₩16,552 | ₩16,572 | -1.04% | 774.8만 |
|---|
| 2026.08.28 | ₩16,532 | ₩16,961 | ₩16,485 | ₩16,814 | +1.70% | 550.8만 |
|---|
| 2026.08.27 | ₩16,398 | ₩16,569 | ₩16,323 | ₩16,411 | +0.08% | 416만 |
|---|
| 2026.08.26 | ₩16,639 | ₩16,800 | ₩16,572 | ₩16,639 | 0.00% | 503만 |
|---|
| 2026.08.25 | ₩16,693 | ₩16,914 | ₩16,599 | ₩16,612 | -0.48% | 469.3만 |
|---|
| 2026.08.24 | ₩16,612 | ₩17,102 | ₩16,612 | ₩16,921 | +1.86% | 502.6만 |
|---|
| 2026.08.21 | ₩16,129 | ₩16,666 | ₩16,076 | ₩16,612 | +3.00% | 642.3만 |
|---|
| 2026.08.20 | ₩16,076 | ₩16,183 | ₩15,901 | ₩16,076 | 0.00% | 598.4만 |
|---|
| 2026.08.19 | ₩16,290 | ₩16,773 | ₩16,210 | ₩16,263 | -0.16% | 531.4만 |
|---|
| 2026.08.18 | ₩16,679 | ₩16,794 | ₩16,357 | ₩16,384 | -1.77% | 578.9만 |
|---|
| 2026.08.17 | ₩16,505 | ₩16,693 | ₩16,230 | ₩16,371 | -0.81% | 531만 |
|---|
| 2026.08.14 | ₩16,666 | ₩16,834 | ₩16,471 | ₩16,666 | 0.00% | 531.1만 |
|---|
| 2026.08.13 | ₩16,170 | ₩16,720 | ₩16,170 | ₩16,639 | +2.90% | 540.5만 |
|---|
| 2026.08.12 | ₩16,183 | ₩16,384 | ₩15,995 | ₩16,116 | -0.41% | 608.2만 |
|---|
| 2026.08.11 | ₩16,210 | ₩16,653 | ₩16,089 | ₩16,438 | +1.41% | 681.4만 |
|---|
| 2026.08.10 | ₩16,102 | ₩16,324 | ₩16,009 | ₩16,277 | +1.08% | 702.7만 |
|---|
| 2026.08.07 | ₩16,049 | ₩16,364 | ₩15,915 | ₩16,116 | +0.42% | 600만 |
|---|
| 2026.08.06 | ₩15,941 | ₩16,277 | ₩15,740 | ₩16,210 | +1.68% | 726.4만 |
|---|
| 2026.08.05 | ₩16,143 | ₩16,344 | ₩15,606 | ₩15,901 | -1.50% | 947.6만 |
|---|
| 2026.08.04 | ₩15,512 | ₩16,210 | ₩15,324 | ₩16,196 | +4.41% | 965.6만 |
|---|
| 2026.08.03 | ₩15,552 | ₩15,955 | ₩15,391 | ₩15,432 | -0.78% | 1408.3만 |
|---|
| 2026.07.31 | ₩15,499 | ₩15,673 | ₩15,163 | ₩15,539 | +0.26% | 912.9만 |
|---|
| 2026.07.30 | ₩16,478 | ₩16,599 | ₩15,472 | ₩15,566 | -5.54% | 872.8만 |
|---|
| 2026.07.29 | ₩16,035 | ₩16,525 | ₩15,901 | ₩16,183 | +0.92% | 1180.8만 |
|---|
| 2026.07.28 | ₩15,163 | ₩15,847 | ₩15,156 | ₩15,539 | +2.48% | 1188.3만 |
|---|
| 2026.07.27 | ₩14,828 | ₩15,579 | ₩14,787 | ₩15,257 | +2.90% | 1375.6만 |
|---|
| 2026.07.24 | ₩14,975 | ₩15,029 | ₩14,573 | ₩14,801 | -1.16% | 2136.9만 |
|---|
| 2026.07.23 | ₩16,773 | ₩16,773 | ₩14,789 | ₩15,351 | -8.48% | 4779만 |
|---|
| 2026.07.22 | ₩19,793 | ₩19,913 | ₩19,310 | ₩19,591 | -1.02% | 755.1만 |
|---|
| 2026.07.21 | ₩19,967 | ₩19,994 | ₩19,564 | ₩19,752 | -1.08% | 451.5만 |
|---|
| 2026.07.20 | ₩20,222 | ₩20,323 | ₩19,967 | ₩20,074 | -0.73% | 450.7만 |
|---|
| 2026.07.17 | ₩20,423 | ₩20,772 | ₩20,135 | ₩20,276 | -0.72% | 467.6만 |
|---|
| 2026.07.16 | ₩19,632 | ₩20,256 | ₩19,578 | ₩20,155 | +2.67% | 579.7만 |
|---|
| 2026.07.15 | ₩19,538 | ₩20,027 | ₩19,471 | ₩19,538 | 0.00% | 412.4만 |
|---|
| 2026.07.14 | ₩19,605 | ₩19,853 | ₩19,484 | ₩19,605 | 0.00% | 414.5만 |
|---|
| 2026.07.13 | ₩19,954 | ₩20,041 | ₩19,591 | ₩19,846 | -0.54% | 637.5만 |
|---|
| 2026.07.10 | ₩19,538 | ₩19,927 | ₩19,390 | ₩19,806 | +1.37% | 921.4만 |
|---|
| 2026.07.09 | ₩18,652 | ₩19,296 | ₩18,410 | ₩19,242 | +3.17% | 1084.2만 |
|---|
| 2026.07.08 | ₩18,974 | ₩19,430 | ₩18,733 | ₩18,759 | -1.13% | 563.3만 |
|---|
| 2026.07.07 | ₩19,310 | ₩19,652 | ₩18,847 | ₩18,974 | -1.74% | 719.3만 |
|---|
| 2026.07.06 | ₩18,947 | ₩19,075 | ₩18,746 | ₩19,028 | +0.42% | 581.1만 |
|---|
| 2026.07.02 | ₩18,786 | ₩19,068 | ₩18,632 | ₩18,961 | +0.93% | 509.8만 |
|---|
| 2026.07.01 | ₩18,182 | ₩18,531 | ₩17,988 | ₩18,531 | +1.92% | 720.7만 |
|---|
| 2026.06.30 | ₩17,820 | ₩18,182 | ₩17,666 | ₩18,156 | +1.88% | 989만 |
|---|
| 2026.06.29 | ₩18,223 | ₩18,451 | ₩17,874 | ₩18,075 | -0.81% | 877.5만 |
|---|
| 2026.06.26 | ₩18,867 | ₩18,934 | ₩18,115 | ₩18,236 | -3.34% | 1002.7만 |
|---|
| 2026.06.25 | ₩18,840 | ₩18,940 | ₩18,182 | ₩18,464 | -1.99% | 620.8만 |
|---|
| 2026.06.24 | ₩18,786 | ₩19,081 | ₩18,759 | ₩18,961 | +0.93% | 619.4만 |
|---|
| 2026.06.23 | ₩18,665 | ₩18,920 | ₩18,585 | ₩18,665 | 0.00% | 794.9만 |
|---|
| 2026.06.22 | ₩17,860 | ₩18,679 | ₩17,860 | ₩18,276 | +2.33% | 1192.4만 |
|---|
| 2026.06.18 | ₩18,961 | ₩18,961 | ₩18,001 | ₩18,048 | -4.81% | 1984.2만 |
|---|
| 2026.06.17 | ₩20,115 | ₩20,490 | ₩19,269 | ₩19,336 | -3.87% | 859.4만 |
|---|
| 2026.06.16 | ₩19,994 | ₩20,249 | ₩19,813 | ₩20,235 | +1.21% | 1095만 |
|---|
| 2026.06.15 | ₩20,531 | ₩20,611 | ₩19,873 | ₩19,940 | -2.88% | 1068.7만 |
|---|
| 2026.06.12 | ₩20,732 | ₩21,054 | ₩20,564 | ₩20,678 | -0.26% | 657.9만 |
|---|
| 2026.06.11 | ₩20,531 | ₩20,920 | ₩20,141 | ₩20,651 | +0.59% | 685.6만 |
|---|
| 2026.06.10 | ₩21,269 | ₩21,269 | ₩20,464 | ₩20,504 | -3.60% | 1581만 |
|---|
| 2026.06.09 | ₩21,577 | ₩21,738 | ₩20,973 | ₩21,014 | -2.61% | 699.6만 |
|---|
| 2026.06.08 | ₩21,685 | ₩21,886 | ₩21,644 | ₩21,658 | -0.12% | 416.5만 |
|---|
| 2026.06.05 | ₩21,537 | ₩21,987 | ₩21,530 | ₩21,953 | +1.93% | 490.2만 |
|---|
| 2026.06.04 | ₩21,363 | ₩21,765 | ₩21,161 | ₩21,309 | -0.25% | 499만 |
|---|
| 2026.06.03 | ₩20,879 | ₩21,356 | ₩20,879 | ₩21,081 | +0.96% | 525.9만 |
|---|
| 2026.06.02 | ₩20,665 | ₩21,148 | ₩20,665 | ₩20,920 | +1.23% | 430.2만 |
|---|
| 2026.06.01 | ₩21,027 | ₩21,027 | ₩20,611 | ₩20,759 | -1.28% | 681.7만 |
|---|
| 2026.05.29 | ₩21,322 | ₩21,369 | ₩20,712 | ₩20,947 | -1.76% | 991.3만 |
|---|
| 2026.05.28 | ₩21,644 | ₩21,832 | ₩21,262 | ₩21,363 | -1.30% | 486.6만 |
|---|
| 2026.05.27 | ₩21,202 | ₩21,886 | ₩21,121 | ₩21,510 | +1.46% | 534.1만 |
|---|
| 2026.05.26 | ₩21,577 | ₩21,779 | ₩20,926 | ₩21,108 | -2.18% | 734.8만 |
|---|
| 2026.05.22 | ₩22,154 | ₩22,288 | ₩21,651 | ₩21,752 | -1.82% | 649.5만 |
|---|
| 2026.05.21 | ₩22,060 | ₩22,060 | ₩21,376 | ₩21,832 | -1.03% | 967.8만 |
|---|
| 2026.05.20 | ₩22,906 | ₩23,033 | ₩22,564 | ₩22,879 | -0.12% | 509.3만 |
|---|
| 2026.05.19 | ₩22,637 | ₩23,731 | ₩22,423 | ₩23,080 | +1.96% | 990만 |
|---|
| 2026.05.18 | ₩22,007 | ₩22,644 | ₩21,996 | ₩22,557 | +2.50% | 395.9만 |
|---|
| 2026.05.15 | ₩22,396 | ₩22,449 | ₩21,993 | ₩22,007 | -1.74% | 448.6만 |
|---|
| 2026.05.14 | ₩22,262 | ₩22,597 | ₩22,060 | ₩22,154 | -0.48% | 510.1만 |
|---|
| 2026.05.13 | ₩21,202 | ₩22,248 | ₩21,188 | ₩22,195 | +4.68% | 602.2만 |
|---|
| 2026.05.12 | ₩21,497 | ₩21,537 | ₩20,859 | ₩21,363 | -0.62% | 1227만 |
|---|
| 2026.05.11 | ₩21,550 | ₩21,577 | ₩21,202 | ₩21,363 | -0.87% | 430.1만 |
|---|
| 2026.05.08 | ₩21,698 | ₩21,832 | ₩21,470 | ₩21,497 | -0.93% | 395.7만 |
|---|
| 2026.05.07 | ₩21,376 | ₩21,906 | ₩21,363 | ₩21,711 | +1.57% | 451.1만 |
|---|
| 2026.05.06 | ₩21,671 | ₩21,913 | ₩21,295 | ₩21,510 | -0.74% | 693.1만 |
|---|
| 2026.05.05 | ₩21,805 | ₩21,980 | ₩21,638 | ₩21,644 | -0.74% | 418.7만 |
|---|
| 2026.05.04 | ₩22,221 | ₩22,436 | ₩21,819 | ₩21,859 | -1.63% | 375.4만 |
|---|
| 2026.05.01 | ₩22,275 | ₩22,745 | ₩22,235 | ₩22,302 | +0.12% | 562.7만 |
|---|
| 2026.04.30 | ₩22,101 | ₩22,745 | ₩22,101 | ₩22,611 | +2.31% | 525.8만 |
|---|
| 2026.04.29 | ₩22,141 | ₩22,302 | ₩21,980 | ₩22,114 | -0.12% | 405.1만 |
|---|
| 2026.04.28 | ₩22,597 | ₩22,718 | ₩21,987 | ₩22,221 | -1.66% | 464.8만 |
|---|
| 2026.04.27 | ₩22,490 | ₩22,664 | ₩22,221 | ₩22,235 | -1.13% | 472.3만 |
|---|
| 2026.04.24 | ₩22,382 | ₩22,449 | ₩22,047 | ₩22,302 | -0.36% | 689.1만 |
|---|
| 2026.04.23 | ₩22,718 | ₩22,973 | ₩22,617 | ₩22,624 | -0.41% | 473.1만 |
|---|
| 2026.04.22 | ₩22,946 | ₩23,053 | ₩22,570 | ₩22,718 | -0.99% | 578.3만 |
|---|
| 2026.04.21 | ₩22,436 | ₩23,040 | ₩22,208 | ₩22,946 | +2.27% | 650.2만 |
|---|
| 2026.04.20 | ₩22,409 | ₩22,772 | ₩22,235 | ₩22,315 | -0.42% | 627.4만 |
|---|
| 2026.04.17 | ₩21,872 | ₩22,443 | ₩21,725 | ₩22,409 | +2.45% | 1433.2만 |
|---|
| 2026.04.16 | ₩22,356 | ₩22,704 | ₩21,926 | ₩21,966 | -1.74% | 1136.7만 |
|---|
| 2026.04.15 | ₩21,765 | ₩22,631 | ₩21,697 | ₩22,275 | +2.34% | 1056.7만 |
|---|
| 2026.04.14 | ₩22,409 | ₩22,704 | ₩21,389 | ₩21,926 | -2.16% | 1373.7만 |
|---|
| 2026.04.13 | ₩22,946 | ₩23,000 | ₩22,248 | ₩22,611 | -1.46% | 946만 |
|---|
| 2026.04.10 | ₩23,161 | ₩23,375 | ₩23,000 | ₩23,188 | +0.12% | 468.4만 |
|---|
| 2026.04.09 | ₩23,563 | ₩23,731 | ₩23,188 | ₩23,442 | -0.51% | 594.9만 |
|---|
| 2026.04.08 | ₩23,188 | ₩23,892 | ₩22,946 | ₩23,765 | +2.49% | 1106.6만 |
|---|
| 2026.04.07 | ₩24,140 | ₩24,449 | ₩24,073 | ₩24,221 | +0.33% | 820.6만 |
|---|
| 2026.04.06 | ₩23,711 | ₩24,154 | ₩23,550 | ₩24,140 | +1.81% | 526.9만 |
|---|
| 2026.04.02 | ₩23,080 | ₩23,469 | ₩22,839 | ₩23,416 | +1.45% | 592.5만 |
|---|
| 2026.04.01 | ₩23,013 | ₩23,120 | ₩22,443 | ₩22,825 | -0.82% | 671.7만 |
|---|
| 2026.03.31 | ₩23,389 | ₩23,476 | ₩22,818 | ₩22,865 | -2.24% | 574.7만 |
|---|
| 2026.03.30 | ₩22,933 | ₩23,550 | ₩22,829 | ₩23,322 | +1.70% | 482.1만 |
|---|
| 2026.03.27 | ₩23,000 | ₩23,194 | ₩22,886 | ₩22,906 | -0.41% | 508.8만 |
|---|
| 2026.03.26 | ₩22,262 | ₩22,946 | ₩22,228 | ₩22,933 | +3.01% | 368.3만 |
|---|
| 2026.03.25 | ₩22,718 | ₩22,745 | ₩21,987 | ₩22,235 | -2.13% | 586.4만 |
|---|
| 2026.03.24 | ₩22,906 | ₩23,181 | ₩22,597 | ₩22,624 | -1.23% | 470.2만 |
|---|
| 2026.03.23 | ₩23,147 | ₩23,174 | ₩22,329 | ₩22,986 | -0.70% | 699.7만 |
|---|
| 2026.03.20 | ₩23,375 | ₩23,516 | ₩23,114 | ₩23,201 | -0.75% | 1581.7만 |
|---|
| 2026.03.19 | ₩23,268 | ₩23,905 | ₩23,268 | ₩23,268 | 0.00% | 544.2만 |
|---|
| 2026.03.18 | ₩23,510 | ₩23,697 | ₩23,188 | ₩23,188 | -1.37% | 584.7만 |
|---|
| 2026.03.17 | ₩23,362 | ₩23,986 | ₩23,228 | ₩23,657 | +1.26% | 473.8만 |
|---|
| 2026.03.16 | ₩23,201 | ₩23,422 | ₩22,899 | ₩23,228 | +0.12% | 749.3만 |
|---|
| 2026.03.13 | ₩22,812 | ₩23,228 | ₩22,678 | ₩23,174 | +1.59% | 441.9만 |
|---|
| 2026.03.12 | ₩22,168 | ₩23,201 | ₩22,034 | ₩22,637 | +2.12% | 722.1만 |
|---|
| 2026.03.11 | ₩22,557 | ₩22,590 | ₩22,007 | ₩22,060 | -2.20% | 600만 |
|---|
| 2026.03.10 | ₩22,959 | ₩22,975 | ₩22,483 | ₩22,490 | -2.05% | 629.5만 |
|---|
| 2026.03.09 | ₩23,671 | ₩23,684 | ₩23,120 | ₩23,120 | -2.32% | 544.2만 |
|---|
| 2026.03.06 | ₩23,120 | ₩24,013 | ₩23,013 | ₩23,845 | +3.13% | 574.7만 |
|---|
| 2026.03.05 | ₩22,704 | ₩23,463 | ₩22,678 | ₩23,214 | +2.25% | 665.6만 |
|---|
| 2026.03.04 | ₩23,496 | ₩23,516 | ₩22,611 | ₩22,946 | -2.34% | 895.6만 |
|---|
| 2026.03.03 | ₩23,630 | ₩23,758 | ₩23,302 | ₩23,510 | -0.51% | 381.1만 |
|---|
| 2026.03.02 | ₩23,966 | ₩24,127 | ₩23,711 | ₩23,751 | -0.90% | 464.1만 |
|---|
| 2026.02.27 | ₩23,885 | ₩24,113 | ₩23,791 | ₩24,019 | +0.56% | 532.1만 |
|---|
| 2026.02.26 | ₩23,858 | ₩24,221 | ₩23,832 | ₩23,885 | +0.11% | 471.5만 |
|---|
| 2026.02.25 | ₩24,825 | ₩24,905 | ₩23,570 | ₩23,751 | -4.32% | 621.1만 |
|---|
| 2026.02.24 | ₩24,838 | ₩25,267 | ₩24,798 | ₩25,039 | +0.81% | 603.2만 |
|---|
| 2026.02.23 | ₩23,885 | ₩24,872 | ₩23,845 | ₩24,838 | +3.99% | 583.8만 |
|---|
| 2026.02.20 | ₩24,100 | ₩24,100 | ₩23,630 | ₩24,019 | -0.33% | 480.5만 |
|---|
| 2026.02.19 | ₩24,234 | ₩24,637 | ₩23,805 | ₩24,060 | -0.72% | 443만 |
|---|
| 2026.02.18 | ₩24,717 | ₩24,851 | ₩24,140 | ₩24,315 | -1.63% | 655.8만 |
|---|
| 2026.02.17 | ₩25,120 | ₩25,267 | ₩24,536 | ₩24,784 | -1.34% | 541만 |
|---|
| 2026.02.13 | ₩24,033 | ₩24,945 | ₩24,019 | ₩24,919 | +3.69% | 578.6만 |
|---|
| 2026.02.12 | ₩23,832 | ₩24,402 | ₩23,832 | ₩24,060 | +0.96% | 607.2만 |
|---|
| 2026.02.11 | ₩23,483 | ₩24,026 | ₩23,295 | ₩23,791 | +1.31% | 542.6만 |
|---|
| 2026.02.10 | ₩24,019 | ₩24,248 | ₩23,570 | ₩23,577 | -1.84% | 604.8만 |
|---|
| 2026.02.09 | ₩24,328 | ₩24,784 | ₩24,040 | ₩24,368 | +0.17% | 664.8만 |
|---|
| 2026.02.06 | ₩23,912 | ₩24,422 | ₩23,912 | ₩24,274 | +1.52% | 667만 |
|---|
| 2026.02.05 | ₩23,899 | ₩24,268 | ₩23,738 | ₩23,872 | -0.11% | 634.8만 |
|---|
| 2026.02.04 | ₩23,523 | ₩24,261 | ₩23,483 | ₩23,832 | +1.31% | 698.1만 |
|---|
| 2026.02.03 | ₩22,570 | ₩23,550 | ₩22,511 | ₩23,416 | +3.75% | 798.7만 |
|---|
| 2026.02.02 | ₩22,382 | ₩22,637 | ₩22,168 | ₩22,624 | +1.08% | 657.2만 |
|---|
| 2026.01.30 | ₩22,168 | ₩22,416 | ₩22,141 | ₩22,342 | +0.79% | 609.7만 |
|---|
| 2026.01.29 | ₩22,436 | ₩22,557 | ₩22,114 | ₩22,262 | -0.78% | 757.6만 |
|---|
| 2026.01.28 | ₩22,503 | ₩22,691 | ₩22,309 | ₩22,396 | -0.48% | 463.7만 |
|---|
| 2026.01.27 | ₩23,013 | ₩23,134 | ₩22,007 | ₩22,356 | -2.86% | 959.8만 |
|---|
| 2026.01.26 | ₩23,080 | ₩23,369 | ₩23,026 | ₩23,107 | +0.12% | 710.9만 |
|---|
| 2026.01.23 | ₩22,812 | ₩23,020 | ₩22,483 | ₩22,892 | +0.35% | 658.5만 |
|---|
| 2026.01.22 | ₩22,745 | ₩23,107 | ₩22,235 | ₩23,053 | +1.36% | 845.3만 |
|---|
| 2026.01.21 | ₩23,053 | ₩23,080 | ₩22,751 | ₩22,839 | -0.93% | 586.5만 |
|---|
| 2026.01.20 | ₩23,201 | ₩23,362 | ₩22,798 | ₩23,000 | -0.87% | 796.4만 |
|---|
| 2026.01.16 | ₩23,201 | ₩23,429 | ₩23,114 | ₩23,241 | +0.17% | 493.4만 |
|---|
| 2026.01.15 | ₩23,120 | ₩23,697 | ₩22,879 | ₩23,322 | +0.87% | 1021만 |
|---|
| 2026.01.14 | ₩23,174 | ₩23,999 | ₩23,147 | ₩23,765 | +2.55% | 775.3만 |
|---|
| 2026.01.13 | ₩23,013 | ₩23,134 | ₩22,852 | ₩23,067 | +0.23% | 854.7만 |
|---|
| 2026.01.12 | ₩22,369 | ₩23,523 | ₩22,356 | ₩23,107 | +3.30% | 1760.4만 |
|---|
| 2026.01.09 | ₩22,409 | ₩22,745 | ₩22,309 | ₩22,356 | -0.24% | 1166.4만 |
|---|
| 2026.01.08 | ₩21,403 | ₩22,382 | ₩21,403 | ₩22,315 | +4.26% | 1657.7만 |
|---|
| 2026.01.07 | ₩23,214 | ₩23,362 | ₩21,202 | ₩21,591 | -6.99% | 2694.7만 |
|---|
| 2026.01.06 | ₩23,201 | ₩23,335 | ₩22,792 | ₩22,959 | -1.04% | 1617.5만 |
|---|
| 2026.01.05 | ₩23,201 | ₩23,302 | ₩22,718 | ₩23,161 | -0.17% | 961.8만 |
|---|
| 2026.01.02 | ₩23,040 | ₩23,277 | ₩22,879 | ₩23,228 | +0.82% | 680.7만 |
|---|
| 2025.12.31 | ₩23,107 | ₩23,295 | ₩23,040 | ₩23,040 | -0.29% | 736.8만 |
|---|
| 2025.12.30 | ₩23,147 | ₩23,416 | ₩23,147 | ₩23,147 | 0.00% | 624.2만 |
|---|
| 2025.12.29 | ₩23,094 | ₩23,510 | ₩23,094 | ₩23,201 | +0.46% | 798.1만 |
|---|
| 2025.12.26 | ₩23,094 | ₩23,402 | ₩23,094 | ₩23,362 | +1.16% | 670.5만 |
|---|
| 2025.12.24 | ₩23,201 | ₩23,225 | ₩23,040 | ₩23,188 | -0.06% | 298.3만 |
|---|
| 2025.12.23 | ₩23,322 | ₩23,342 | ₩22,839 | ₩23,094 | -0.98% | 881.8만 |
|---|
| 2025.12.22 | ₩23,322 | ₩23,422 | ₩23,067 | ₩23,416 | +0.40% | 618만 |
|---|
| 2025.12.19 | ₩23,429 | ₩23,476 | ₩23,174 | ₩23,389 | -0.17% | 1500만 |
|---|
| 2025.12.18 | ₩23,442 | ₩23,718 | ₩23,402 | ₩23,442 | 0.00% | 1240.4만 |
|---|
| 2025.12.17 | ₩23,349 | ₩23,919 | ₩23,268 | ₩23,724 | +1.61% | 764.8만 |
|---|
| 2025.12.16 | ₩23,295 | ₩23,503 | ₩22,980 | ₩23,442 | +0.63% | 872.3만 |
|---|
| 2025.12.15 | ₩23,335 | ₩23,422 | ₩22,208 | ₩23,255 | -0.35% | 1041.1만 |
|---|
| 2025.12.12 | ₩23,322 | ₩23,570 | ₩23,194 | ₩23,295 | -0.12% | 586.1만 |
|---|
| 2025.12.11 | ₩22,973 | ₩23,375 | ₩22,937 | ₩23,188 | +0.93% | 579.5만 |
|---|
| 2025.12.10 | ₩23,161 | ₩23,536 | ₩22,879 | ₩22,892 | -1.16% | 1412.2만 |
|---|
| 2025.12.09 | ₩23,080 | ₩23,288 | ₩23,040 | ₩23,120 | +0.17% | 628.2만 |
|---|
| 2025.12.08 | ₩23,120 | ₩23,322 | ₩23,020 | ₩23,026 | -0.41% | 767.2만 |
|---|
| 2025.12.05 | ₩23,657 | ₩23,724 | ₩23,013 | ₩23,107 | -2.33% | 1266.3만 |
|---|
| 2025.12.04 | ₩23,979 | ₩24,033 | ₩23,416 | ₩23,697 | -1.18% | 885.4만 |
|---|
| 2025.12.03 | ₩24,060 | ₩24,529 | ₩23,952 | ₩24,073 | +0.06% | 597.9만 |
|---|
| 2025.12.02 | ₩24,207 | ₩24,409 | ₩23,939 | ₩23,952 | -1.05% | 894.6만 |
|---|
| 2025.12.01 | ₩24,489 | ₩24,637 | ₩24,288 | ₩24,288 | -0.82% | 733.2만 |
|---|
| 2025.11.28 | ₩24,342 | ₩24,704 | ₩24,281 | ₩24,596 | +1.05% | 312.1만 |
|---|
| 2025.11.26 | ₩24,127 | ₩24,623 | ₩24,127 | ₩24,342 | +0.89% | 666.4만 |
|---|
| 2025.11.25 | ₩23,684 | ₩24,167 | ₩23,671 | ₩24,154 | +1.98% | 833.3만 |
|---|
| 2025.11.24 | ₩23,885 | ₩23,885 | ₩23,067 | ₩23,563 | -1.35% | 3678.2만 |
|---|
| 2025.11.21 | ₩23,644 | ₩24,019 | ₩23,523 | ₩23,630 | -0.06% | 793.8만 |
|---|
| 2025.11.20 | ₩23,858 | ₩24,006 | ₩23,483 | ₩23,577 | -1.18% | 839.7만 |
|---|
| 2025.11.19 | ₩24,382 | ₩24,409 | ₩23,919 | ₩23,939 | -1.82% | 665.6만 |
|---|
| 2025.11.18 | ₩24,462 | ₩24,489 | ₩24,066 | ₩24,342 | -0.49% | 600.5만 |
|---|
| 2025.11.17 | ₩24,435 | ₩24,583 | ₩24,142 | ₩24,315 | -0.49% | 567.8만 |
|---|
| 2025.11.14 | ₩24,207 | ₩24,462 | ₩24,033 | ₩24,435 | +0.94% | 546만 |
|---|
| 2025.11.13 | ₩23,979 | ₩24,375 | ₩23,979 | ₩24,100 | +0.50% | 620.2만 |
|---|
| 2025.11.12 | ₩23,939 | ₩24,288 | ₩23,899 | ₩23,966 | +0.11% | 528.1만 |
|---|
| 2025.11.11 | ₩23,738 | ₩23,939 | ₩23,510 | ₩23,912 | +0.73% | 716.8만 |
|---|
| 2025.11.10 | ₩23,630 | ₩23,805 | ₩23,326 | ₩23,456 | -0.74% | 1047.4만 |
|---|
| 2025.11.07 | ₩23,603 | ₩24,046 | ₩23,510 | ₩23,791 | +0.80% | 655.3만 |
|---|
| 2025.11.06 | ₩23,469 | ₩23,778 | ₩23,315 | ₩23,456 | -0.06% | 635.7만 |
|---|
| 2025.11.05 | ₩23,188 | ₩23,818 | ₩22,993 | ₩23,456 | +1.16% | 746.5만 |
|---|
| 2025.11.04 | ₩23,671 | ₩23,791 | ₩23,174 | ₩23,228 | -1.87% | 856.5만 |
|---|
| 2025.11.03 | ₩23,483 | ₩23,718 | ₩23,389 | ₩23,603 | +0.51% | 1479.1만 |
|---|
| 2025.10.31 | ₩23,765 | ₩23,838 | ₩23,067 | ₩23,738 | -0.11% | 1222만 |
|---|
| 2025.10.30 | ₩24,503 | ₩24,690 | ₩23,979 | ₩24,033 | -1.92% | 665.4만 |
|---|
| 2025.10.29 | ₩24,529 | ₩24,670 | ₩24,422 | ₩24,516 | -0.05% | 840.9만 |
|---|
| 2025.10.28 | ₩25,026 | ₩25,214 | ₩24,744 | ₩24,784 | -0.97% | 637.2만 |
|---|
| 2025.10.27 | ₩24,905 | ₩25,254 | ₩24,637 | ₩25,200 | +1.19% | 741.1만 |
|---|
| 2025.10.24 | ₩25,710 | ₩25,771 | ₩24,912 | ₩25,026 | -2.66% | 814.4만 |
|---|
| 2025.10.23 | ₩26,327 | ₩26,515 | ₩25,764 | ₩25,777 | -2.09% | 812.4만 |
|---|
| 2025.10.22 | ₩25,965 | ₩26,327 | ₩25,871 | ₩26,247 | +1.09% | 679.7만 |
|---|
| 2025.10.21 | ₩26,354 | ₩26,730 | ₩25,898 | ₩25,952 | -1.53% | 1081.5만 |
|---|
| 2025.10.20 | ₩26,421 | ₩26,837 | ₩26,247 | ₩26,381 | -0.15% | 715.3만 |
|---|
| 2025.10.17 | ₩26,032 | ₩26,670 | ₩25,925 | ₩26,489 | +1.75% | 988.8만 |
|---|
| 2025.10.16 | ₩25,724 | ₩26,220 | ₩25,603 | ₩25,804 | +0.31% | 855.3만 |
|---|
| 2025.10.15 | ₩25,777 | ₩25,885 | ₩25,375 | ₩25,777 | 0.00% | 1070.4만 |
|---|
| 2025.10.14 | ₩24,758 | ₩26,166 | ₩23,751 | ₩25,844 | +4.39% | 2362.2만 |
|---|
| 2025.10.13 | ₩22,758 | ₩23,103 | ₩22,611 | ₩22,745 | -0.06% | 897.5만 |
|---|
| 2025.10.10 | ₩23,228 | ₩23,228 | ₩22,751 | ₩22,973 | -1.10% | 901.8만 |
|---|