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 | ₩15,706 | ₩16,493 | ₩15,706 | ₩16,266 | +3.57% | 620만 |
| 2026.10.08 | ₩15,826 | ₩16,493 | ₩15,759 | ₩16,466 | +4.05% | 1242.1만 |
| 2026.10.07 | ₩15,439 | ₩15,899 | ₩15,419 | ₩15,666 | +1.47% | 857.6만 |
| 2026.10.06 | ₩15,359 | ₩15,472 | ₩15,199 | ₩15,319 | -0.26% | 703.9만 |
| 2026.10.05 | ₩15,652 | ₩15,727 | ₩15,252 | ₩15,359 | -1.88% | 712만 |
| 2026.10.02 | ₩15,786 | ₩15,872 | ₩15,579 | ₩15,679 | -0.68% | 554.9만 |
| 2026.10.01 | ₩15,439 | ₩15,872 | ₩15,232 | ₩15,639 | +1.30% | 598만 |
| 2026.09.30 | ₩15,759 | ₩15,786 | ₩15,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,492 |
| -1.69% |
| 761.3만 |
| 2026.09.29 | ₩15,465 | ₩15,652 | ₩15,425 | ₩15,532 | +0.43% | 602.7만 |
|---|
| 2026.09.28 | ₩15,519 | ₩15,866 | ₩15,399 | ₩15,532 | +0.09% | 765.8만 |
|---|
| 2026.09.25 | ₩15,906 | ₩15,906 | ₩15,479 | ₩15,572 | -2.10% | 725.4만 |
|---|
| 2026.09.24 | ₩15,746 | ₩15,999 | ₩15,679 | ₩15,946 | +1.27% | 562만 |
|---|
| 2026.09.23 | ₩16,106 | ₩16,186 | ₩15,586 | ₩15,612 | -3.07% | 704.8만 |
|---|
| 2026.09.22 | ₩16,346 | ₩16,520 | ₩16,106 | ₩16,106 | -1.47% | 924.3만 |
|---|
| 2026.09.21 | ₩16,386 | ₩16,600 | ₩16,173 | ₩16,173 | -1.30% | 827.7만 |
|---|
| 2026.09.18 | ₩16,733 | ₩16,813 | ₩16,433 | ₩16,480 | -1.52% | 1530.1만 |
|---|
| 2026.09.17 | ₩16,813 | ₩17,027 | ₩16,578 | ₩16,760 | -0.32% | 692만 |
|---|
| 2026.09.16 | ₩17,027 | ₩17,227 | ₩16,746 | ₩16,760 | -1.57% | 655만 |
|---|
| 2026.09.15 | ₩16,880 | ₩17,387 | ₩16,733 | ₩17,133 | +1.50% | 999.3만 |
|---|
| 2026.09.14 | ₩16,106 | ₩17,080 | ₩16,106 | ₩16,973 | +5.39% | 1027.8만 |
|---|
| 2026.09.11 | ₩15,572 | ₩16,173 | ₩15,566 | ₩16,119 | +3.51% | 605.4만 |
|---|
| 2026.09.10 | ₩15,906 | ₩15,906 | ₩15,519 | ₩15,612 | -1.85% | 1443.7만 |
|---|
| 2026.09.09 | ₩16,226 | ₩16,226 | ₩15,679 | ₩15,812 | -2.55% | 996.5만 |
|---|
| 2026.09.08 | ₩16,706 | ₩16,773 | ₩16,086 | ₩16,199 | -3.04% | 776.5만 |
|---|
| 2026.09.04 | ₩16,546 | ₩16,867 | ₩16,546 | ₩16,746 | +1.21% | 459.3만 |
|---|
| 2026.09.03 | ₩16,720 | ₩16,933 | ₩16,526 | ₩16,800 | +0.48% | 437.1만 |
|---|
| 2026.09.02 | ₩16,573 | ₩16,927 | ₩16,373 | ₩16,653 | +0.48% | 1151만 |
|---|
| 2026.09.01 | ₩16,546 | ₩16,907 | ₩16,506 | ₩16,626 | +0.48% | 622.9만 |
|---|
| 2026.08.31 | ₩16,653 | ₩16,800 | ₩16,460 | ₩16,480 | -1.04% | 774.8만 |
|---|
| 2026.08.28 | ₩16,440 | ₩16,867 | ₩16,393 | ₩16,720 | +1.70% | 550.8만 |
|---|
| 2026.08.27 | ₩16,306 | ₩16,477 | ₩16,231 | ₩16,319 | +0.08% | 416만 |
|---|
| 2026.08.26 | ₩16,546 | ₩16,706 | ₩16,480 | ₩16,546 | 0.00% | 503만 |
|---|
| 2026.08.25 | ₩16,600 | ₩16,820 | ₩16,506 | ₩16,520 | -0.48% | 469.3만 |
|---|
| 2026.08.24 | ₩16,520 | ₩17,007 | ₩16,520 | ₩16,827 | +1.86% | 502.6만 |
|---|
| 2026.08.21 | ₩16,039 | ₩16,573 | ₩15,986 | ₩16,520 | +3.00% | 642.3만 |
|---|
| 2026.08.20 | ₩15,986 | ₩16,093 | ₩15,812 | ₩15,986 | 0.00% | 598.4만 |
|---|
| 2026.08.19 | ₩16,199 | ₩16,680 | ₩16,119 | ₩16,173 | -0.16% | 531.4만 |
|---|
| 2026.08.18 | ₩16,586 | ₩16,700 | ₩16,266 | ₩16,293 | -1.77% | 578.9만 |
|---|
| 2026.08.17 | ₩16,413 | ₩16,600 | ₩16,139 | ₩16,279 | -0.81% | 531만 |
|---|
| 2026.08.14 | ₩16,573 | ₩16,740 | ₩16,380 | ₩16,573 | 0.00% | 531.1만 |
|---|
| 2026.08.13 | ₩16,079 | ₩16,626 | ₩16,079 | ₩16,546 | +2.90% | 540.5만 |
|---|
| 2026.08.12 | ₩16,093 | ₩16,293 | ₩15,906 | ₩16,026 | -0.41% | 608.2만 |
|---|
| 2026.08.11 | ₩16,119 | ₩16,560 | ₩15,999 | ₩16,346 | +1.41% | 681.4만 |
|---|
| 2026.08.10 | ₩16,013 | ₩16,233 | ₩15,919 | ₩16,186 | +1.08% | 702.7만 |
|---|
| 2026.08.07 | ₩15,959 | ₩16,273 | ₩15,826 | ₩16,026 | +0.42% | 600만 |
|---|
| 2026.08.06 | ₩15,852 | ₩16,186 | ₩15,652 | ₩16,119 | +1.68% | 726.4만 |
|---|
| 2026.08.05 | ₩16,053 | ₩16,253 | ₩15,519 | ₩15,812 | -1.50% | 947.6만 |
|---|
| 2026.08.04 | ₩15,425 | ₩16,119 | ₩15,239 | ₩16,106 | +4.41% | 965.6만 |
|---|
| 2026.08.03 | ₩15,465 | ₩15,866 | ₩15,305 | ₩15,345 | -0.78% | 1408.3만 |
|---|
| 2026.07.31 | ₩15,412 | ₩15,586 | ₩15,078 | ₩15,452 | +0.26% | 912.9만 |
|---|
| 2026.07.30 | ₩16,386 | ₩16,506 | ₩15,385 | ₩15,479 | -5.54% | 872.8만 |
|---|
| 2026.07.29 | ₩15,946 | ₩16,433 | ₩15,812 | ₩16,093 | +0.92% | 1180.8만 |
|---|
| 2026.07.28 | ₩15,078 | ₩15,759 | ₩15,072 | ₩15,452 | +2.48% | 1188.3만 |
|---|
| 2026.07.27 | ₩14,745 | ₩15,492 | ₩14,705 | ₩15,172 | +2.90% | 1375.6만 |
|---|
| 2026.07.24 | ₩14,892 | ₩14,945 | ₩14,491 | ₩14,718 | -1.16% | 2136.9만 |
|---|
| 2026.07.23 | ₩16,680 | ₩16,680 | ₩14,706 | ₩15,265 | -8.48% | 4779만 |
|---|
| 2026.07.22 | ₩19,682 | ₩19,802 | ₩19,202 | ₩19,482 | -1.02% | 755.1만 |
|---|
| 2026.07.21 | ₩19,856 | ₩19,882 | ₩19,455 | ₩19,642 | -1.08% | 451.5만 |
|---|
| 2026.07.20 | ₩20,109 | ₩20,209 | ₩19,856 | ₩19,962 | -0.73% | 450.7만 |
|---|
| 2026.07.17 | ₩20,309 | ₩20,656 | ₩20,022 | ₩20,162 | -0.72% | 467.6만 |
|---|
| 2026.07.16 | ₩19,522 | ₩20,142 | ₩19,469 | ₩20,042 | +2.67% | 579.7만 |
|---|
| 2026.07.15 | ₩19,429 | ₩19,916 | ₩19,362 | ₩19,429 | 0.00% | 412.4만 |
|---|
| 2026.07.14 | ₩19,495 | ₩19,742 | ₩19,375 | ₩19,495 | 0.00% | 414.5만 |
|---|
| 2026.07.13 | ₩19,842 | ₩19,929 | ₩19,482 | ₩19,735 | -0.54% | 637.5만 |
|---|
| 2026.07.10 | ₩19,429 | ₩19,816 | ₩19,282 | ₩19,695 | +1.37% | 921.4만 |
|---|
| 2026.07.09 | ₩18,548 | ₩19,188 | ₩18,308 | ₩19,135 | +3.17% | 1084.2만 |
|---|
| 2026.07.08 | ₩18,868 | ₩19,322 | ₩18,628 | ₩18,655 | -1.13% | 563.3만 |
|---|
| 2026.07.07 | ₩19,202 | ₩19,542 | ₩18,741 | ₩18,868 | -1.74% | 719.3만 |
|---|
| 2026.07.06 | ₩18,841 | ₩18,968 | ₩18,641 | ₩18,922 | +0.42% | 581.1만 |
|---|
| 2026.07.02 | ₩18,681 | ₩18,962 | ₩18,528 | ₩18,855 | +0.93% | 509.8만 |
|---|
| 2026.07.01 | ₩18,081 | ₩18,428 | ₩17,887 | ₩18,428 | +1.92% | 720.7만 |
|---|
| 2026.06.30 | ₩17,721 | ₩18,081 | ₩17,567 | ₩18,054 | +1.88% | 989만 |
|---|
| 2026.06.29 | ₩18,121 | ₩18,348 | ₩17,774 | ₩17,974 | -0.81% | 877.5만 |
|---|
| 2026.06.26 | ₩18,761 | ₩18,828 | ₩18,014 | ₩18,134 | -3.34% | 1002.7만 |
|---|
| 2026.06.25 | ₩18,735 | ₩18,835 | ₩18,081 | ₩18,361 | -1.99% | 620.8만 |
|---|
| 2026.06.24 | ₩18,681 | ₩18,975 | ₩18,655 | ₩18,855 | +0.93% | 619.4만 |
|---|
| 2026.06.23 | ₩18,561 | ₩18,815 | ₩18,481 | ₩18,561 | 0.00% | 794.9만 |
|---|
| 2026.06.22 | ₩17,761 | ₩18,575 | ₩17,761 | ₩18,174 | +2.33% | 1192.4만 |
|---|
| 2026.06.18 | ₩18,855 | ₩18,855 | ₩17,901 | ₩17,947 | -4.81% | 1984.2만 |
|---|
| 2026.06.17 | ₩20,002 | ₩20,376 | ₩19,162 | ₩19,228 | -3.87% | 859.4만 |
|---|
| 2026.06.16 | ₩19,882 | ₩20,136 | ₩19,702 | ₩20,122 | +1.21% | 1095만 |
|---|
| 2026.06.15 | ₩20,416 | ₩20,496 | ₩19,762 | ₩19,829 | -2.88% | 1068.7만 |
|---|
| 2026.06.12 | ₩20,616 | ₩20,936 | ₩20,449 | ₩20,563 | -0.26% | 657.9만 |
|---|
| 2026.06.11 | ₩20,416 | ₩20,803 | ₩20,029 | ₩20,536 | +0.59% | 685.6만 |
|---|
| 2026.06.10 | ₩21,150 | ₩21,150 | ₩20,349 | ₩20,389 | -3.60% | 1581만 |
|---|
| 2026.06.09 | ₩21,457 | ₩21,617 | ₩20,856 | ₩20,896 | -2.61% | 699.6만 |
|---|
| 2026.06.08 | ₩21,564 | ₩21,764 | ₩21,524 | ₩21,537 | -0.12% | 416.5만 |
|---|
| 2026.06.05 | ₩21,417 | ₩21,864 | ₩21,410 | ₩21,830 | +1.93% | 490.2만 |
|---|
| 2026.06.04 | ₩21,243 | ₩21,644 | ₩21,043 | ₩21,190 | -0.25% | 499만 |
|---|
| 2026.06.03 | ₩20,763 | ₩21,237 | ₩20,763 | ₩20,963 | +0.96% | 525.9만 |
|---|
| 2026.06.02 | ₩20,549 | ₩21,030 | ₩20,549 | ₩20,803 | +1.23% | 430.2만 |
|---|
| 2026.06.01 | ₩20,910 | ₩20,910 | ₩20,496 | ₩20,643 | -1.28% | 681.7만 |
|---|
| 2026.05.29 | ₩21,203 | ₩21,250 | ₩20,596 | ₩20,830 | -1.76% | 991.3만 |
|---|
| 2026.05.28 | ₩21,524 | ₩21,710 | ₩21,143 | ₩21,243 | -1.30% | 486.6만 |
|---|
| 2026.05.27 | ₩21,083 | ₩21,764 | ₩21,003 | ₩21,390 | +1.46% | 534.1만 |
|---|
| 2026.05.26 | ₩21,457 | ₩21,657 | ₩20,810 | ₩20,990 | -2.18% | 734.8만 |
|---|
| 2026.05.22 | ₩22,031 | ₩22,164 | ₩21,530 | ₩21,630 | -1.82% | 649.5만 |
|---|
| 2026.05.21 | ₩21,937 | ₩21,937 | ₩21,257 | ₩21,710 | -1.03% | 967.8만 |
|---|
| 2026.05.20 | ₩22,778 | ₩22,905 | ₩22,438 | ₩22,751 | -0.12% | 509.3만 |
|---|
| 2026.05.19 | ₩22,511 | ₩23,599 | ₩22,297 | ₩22,951 | +1.96% | 990만 |
|---|
| 2026.05.18 | ₩21,884 | ₩22,518 | ₩21,873 | ₩22,431 | +2.50% | 395.9만 |
|---|
| 2026.05.15 | ₩22,271 | ₩22,324 | ₩21,870 | ₩21,884 | -1.74% | 448.6만 |
|---|
| 2026.05.14 | ₩22,137 | ₩22,471 | ₩21,937 | ₩22,031 | -0.48% | 510.1만 |
|---|
| 2026.05.13 | ₩21,083 | ₩22,124 | ₩21,070 | ₩22,071 | +4.68% | 602.2만 |
|---|
| 2026.05.12 | ₩21,377 | ₩21,417 | ₩20,743 | ₩21,243 | -0.62% | 1227만 |
|---|
| 2026.05.11 | ₩21,430 | ₩21,457 | ₩21,083 | ₩21,243 | -0.87% | 430.1만 |
|---|
| 2026.05.08 | ₩21,577 | ₩21,710 | ₩21,350 | ₩21,377 | -0.93% | 395.7만 |
|---|
| 2026.05.07 | ₩21,257 | ₩21,784 | ₩21,243 | ₩21,590 | +1.57% | 451.1만 |
|---|
| 2026.05.06 | ₩21,550 | ₩21,790 | ₩21,177 | ₩21,390 | -0.74% | 693.1만 |
|---|
| 2026.05.05 | ₩21,684 | ₩21,857 | ₩21,517 | ₩21,524 | -0.74% | 418.7만 |
|---|
| 2026.05.04 | ₩22,097 | ₩22,311 | ₩21,697 | ₩21,737 | -1.63% | 375.4만 |
|---|
| 2026.05.01 | ₩22,151 | ₩22,618 | ₩22,111 | ₩22,177 | +0.12% | 562.7만 |
|---|
| 2026.04.30 | ₩21,977 | ₩22,618 | ₩21,977 | ₩22,484 | +2.31% | 525.8만 |
|---|
| 2026.04.29 | ₩22,017 | ₩22,177 | ₩21,857 | ₩21,991 | -0.12% | 405.1만 |
|---|
| 2026.04.28 | ₩22,471 | ₩22,591 | ₩21,864 | ₩22,097 | -1.66% | 464.8만 |
|---|
| 2026.04.27 | ₩22,364 | ₩22,538 | ₩22,097 | ₩22,111 | -1.13% | 472.3만 |
|---|
| 2026.04.24 | ₩22,257 | ₩22,324 | ₩21,924 | ₩22,177 | -0.36% | 689.1만 |
|---|
| 2026.04.23 | ₩22,591 | ₩22,845 | ₩22,491 | ₩22,498 | -0.41% | 473.1만 |
|---|
| 2026.04.22 | ₩22,818 | ₩22,925 | ₩22,444 | ₩22,591 | -0.99% | 578.3만 |
|---|
| 2026.04.21 | ₩22,311 | ₩22,911 | ₩22,084 | ₩22,818 | +2.27% | 650.2만 |
|---|
| 2026.04.20 | ₩22,284 | ₩22,644 | ₩22,111 | ₩22,191 | -0.42% | 627.4만 |
|---|
| 2026.04.17 | ₩21,750 | ₩22,318 | ₩21,604 | ₩22,284 | +2.45% | 1433.2만 |
|---|
| 2026.04.16 | ₩22,231 | ₩22,578 | ₩21,804 | ₩21,844 | -1.74% | 1136.7만 |
|---|
| 2026.04.15 | ₩21,644 | ₩22,504 | ₩21,576 | ₩22,151 | +2.34% | 1056.7만 |
|---|
| 2026.04.14 | ₩22,284 | ₩22,578 | ₩21,270 | ₩21,804 | -2.16% | 1373.7만 |
|---|
| 2026.04.13 | ₩22,818 | ₩22,871 | ₩22,124 | ₩22,484 | -1.46% | 946만 |
|---|
| 2026.04.10 | ₩23,031 | ₩23,245 | ₩22,871 | ₩23,058 | +0.12% | 468.4만 |
|---|
| 2026.04.09 | ₩23,432 | ₩23,599 | ₩23,058 | ₩23,312 | -0.51% | 594.9만 |
|---|
| 2026.04.08 | ₩23,058 | ₩23,759 | ₩22,818 | ₩23,632 | +2.49% | 1106.6만 |
|---|
| 2026.04.07 | ₩24,005 | ₩24,312 | ₩23,939 | ₩24,086 | +0.33% | 820.6만 |
|---|
| 2026.04.06 | ₩23,578 | ₩24,019 | ₩23,418 | ₩24,005 | +1.81% | 526.9만 |
|---|
| 2026.04.02 | ₩22,951 | ₩23,338 | ₩22,711 | ₩23,285 | +1.45% | 592.5만 |
|---|
| 2026.04.01 | ₩22,885 | ₩22,991 | ₩22,318 | ₩22,698 | -0.82% | 671.7만 |
|---|
| 2026.03.31 | ₩23,258 | ₩23,345 | ₩22,691 | ₩22,738 | -2.24% | 574.7만 |
|---|
| 2026.03.30 | ₩22,805 | ₩23,418 | ₩22,702 | ₩23,192 | +1.70% | 482.1만 |
|---|
| 2026.03.27 | ₩22,871 | ₩23,065 | ₩22,758 | ₩22,778 | -0.41% | 508.8만 |
|---|
| 2026.03.26 | ₩22,137 | ₩22,818 | ₩22,104 | ₩22,805 | +3.01% | 368.3만 |
|---|
| 2026.03.25 | ₩22,591 | ₩22,618 | ₩21,864 | ₩22,111 | -2.13% | 586.4만 |
|---|
| 2026.03.24 | ₩22,778 | ₩23,051 | ₩22,471 | ₩22,498 | -1.23% | 470.2만 |
|---|
| 2026.03.23 | ₩23,018 | ₩23,045 | ₩22,204 | ₩22,858 | -0.70% | 699.7만 |
|---|
| 2026.03.20 | ₩23,245 | ₩23,385 | ₩22,985 | ₩23,071 | -0.75% | 1581.7만 |
|---|
| 2026.03.19 | ₩23,138 | ₩23,772 | ₩23,138 | ₩23,138 | 0.00% | 544.2만 |
|---|
| 2026.03.18 | ₩23,378 | ₩23,565 | ₩23,058 | ₩23,058 | -1.37% | 584.7만 |
|---|
| 2026.03.17 | ₩23,232 | ₩23,852 | ₩23,098 | ₩23,525 | +1.26% | 473.8만 |
|---|
| 2026.03.16 | ₩23,071 | ₩23,292 | ₩22,771 | ₩23,098 | +0.12% | 749.3만 |
|---|
| 2026.03.13 | ₩22,684 | ₩23,098 | ₩22,551 | ₩23,045 | +1.59% | 441.9만 |
|---|
| 2026.03.12 | ₩22,044 | ₩23,071 | ₩21,911 | ₩22,511 | +2.12% | 722.1만 |
|---|
| 2026.03.11 | ₩22,431 | ₩22,464 | ₩21,884 | ₩21,937 | -2.20% | 600만 |
|---|
| 2026.03.10 | ₩22,831 | ₩22,847 | ₩22,358 | ₩22,364 | -2.05% | 629.5만 |
|---|
| 2026.03.09 | ₩23,538 | ₩23,552 | ₩22,991 | ₩22,991 | -2.32% | 544.2만 |
|---|
| 2026.03.06 | ₩22,991 | ₩23,879 | ₩22,885 | ₩23,712 | +3.13% | 574.7만 |
|---|
| 2026.03.05 | ₩22,578 | ₩23,332 | ₩22,551 | ₩23,085 | +2.25% | 665.6만 |
|---|
| 2026.03.04 | ₩23,365 | ₩23,385 | ₩22,484 | ₩22,818 | -2.34% | 895.6만 |
|---|
| 2026.03.03 | ₩23,498 | ₩23,625 | ₩23,172 | ₩23,378 | -0.51% | 381.1만 |
|---|
| 2026.03.02 | ₩23,832 | ₩23,992 | ₩23,578 | ₩23,619 | -0.90% | 464.1만 |
|---|
| 2026.02.27 | ₩23,752 | ₩23,979 | ₩23,659 | ₩23,885 | +0.56% | 532.1만 |
|---|
| 2026.02.26 | ₩23,725 | ₩24,086 | ₩23,699 | ₩23,752 | +0.11% | 471.5만 |
|---|
| 2026.02.25 | ₩24,686 | ₩24,766 | ₩23,438 | ₩23,619 | -4.32% | 621.1만 |
|---|
| 2026.02.24 | ₩24,699 | ₩25,126 | ₩24,659 | ₩24,900 | +0.81% | 603.2만 |
|---|
| 2026.02.23 | ₩23,752 | ₩24,733 | ₩23,712 | ₩24,699 | +3.99% | 583.8만 |
|---|
| 2026.02.20 | ₩23,965 | ₩23,965 | ₩23,498 | ₩23,885 | -0.33% | 480.5만 |
|---|
| 2026.02.19 | ₩24,099 | ₩24,499 | ₩23,672 | ₩23,925 | -0.72% | 443만 |
|---|
| 2026.02.18 | ₩24,579 | ₩24,713 | ₩24,005 | ₩24,179 | -1.63% | 655.8만 |
|---|
| 2026.02.17 | ₩24,980 | ₩25,126 | ₩24,399 | ₩24,646 | -1.34% | 541만 |
|---|
| 2026.02.13 | ₩23,899 | ₩24,806 | ₩23,885 | ₩24,779 | +3.69% | 578.6만 |
|---|
| 2026.02.12 | ₩23,699 | ₩24,266 | ₩23,699 | ₩23,925 | +0.96% | 607.2만 |
|---|
| 2026.02.11 | ₩23,352 | ₩23,892 | ₩23,165 | ₩23,659 | +1.31% | 542.6만 |
|---|
| 2026.02.10 | ₩23,885 | ₩24,112 | ₩23,438 | ₩23,445 | -1.84% | 604.8만 |
|---|
| 2026.02.09 | ₩24,192 | ₩24,646 | ₩23,905 | ₩24,232 | +0.17% | 664.8만 |
|---|
| 2026.02.06 | ₩23,779 | ₩24,286 | ₩23,779 | ₩24,139 | +1.52% | 667만 |
|---|
| 2026.02.05 | ₩23,765 | ₩24,132 | ₩23,605 | ₩23,739 | -0.11% | 634.8만 |
|---|
| 2026.02.04 | ₩23,392 | ₩24,126 | ₩23,352 | ₩23,699 | +1.31% | 698.1만 |
|---|
| 2026.02.03 | ₩22,444 | ₩23,418 | ₩22,386 | ₩23,285 | +3.75% | 798.7만 |
|---|
| 2026.02.02 | ₩22,257 | ₩22,511 | ₩22,044 | ₩22,498 | +1.08% | 657.2만 |
|---|
| 2026.01.30 | ₩22,044 | ₩22,291 | ₩22,017 | ₩22,217 | +0.79% | 609.7만 |
|---|
| 2026.01.29 | ₩22,311 | ₩22,431 | ₩21,991 | ₩22,137 | -0.78% | 757.6만 |
|---|
| 2026.01.28 | ₩22,378 | ₩22,564 | ₩22,184 | ₩22,271 | -0.48% | 463.7만 |
|---|
| 2026.01.27 | ₩22,885 | ₩23,005 | ₩21,884 | ₩22,231 | -2.86% | 959.8만 |
|---|
| 2026.01.26 | ₩22,951 | ₩23,238 | ₩22,898 | ₩22,978 | +0.12% | 710.9만 |
|---|
| 2026.01.23 | ₩22,684 | ₩22,891 | ₩22,358 | ₩22,765 | +0.35% | 658.5만 |
|---|
| 2026.01.22 | ₩22,618 | ₩22,978 | ₩22,111 | ₩22,925 | +1.36% | 845.3만 |
|---|
| 2026.01.21 | ₩22,925 | ₩22,951 | ₩22,624 | ₩22,711 | -0.93% | 586.5만 |
|---|
| 2026.01.20 | ₩23,071 | ₩23,232 | ₩22,671 | ₩22,871 | -0.87% | 796.4만 |
|---|
| 2026.01.16 | ₩23,071 | ₩23,298 | ₩22,985 | ₩23,111 | +0.17% | 493.4만 |
|---|
| 2026.01.15 | ₩22,991 | ₩23,565 | ₩22,751 | ₩23,192 | +0.87% | 1021만 |
|---|
| 2026.01.14 | ₩23,045 | ₩23,865 | ₩23,018 | ₩23,632 | +2.55% | 775.3만 |
|---|
| 2026.01.13 | ₩22,885 | ₩23,005 | ₩22,724 | ₩22,938 | +0.23% | 854.7만 |
|---|
| 2026.01.12 | ₩22,244 | ₩23,392 | ₩22,231 | ₩22,978 | +3.30% | 1760.4만 |
|---|
| 2026.01.09 | ₩22,284 | ₩22,618 | ₩22,184 | ₩22,231 | -0.24% | 1166.4만 |
|---|
| 2026.01.08 | ₩21,283 | ₩22,257 | ₩21,283 | ₩22,191 | +4.26% | 1657.7만 |
|---|
| 2026.01.07 | ₩23,085 | ₩23,232 | ₩21,083 | ₩21,470 | -6.99% | 2694.7만 |
|---|
| 2026.01.06 | ₩23,071 | ₩23,205 | ₩22,664 | ₩22,831 | -1.04% | 1617.5만 |
|---|
| 2026.01.05 | ₩23,071 | ₩23,172 | ₩22,591 | ₩23,031 | -0.17% | 961.8만 |
|---|
| 2026.01.02 | ₩22,911 | ₩23,147 | ₩22,751 | ₩23,098 | +0.82% | 680.7만 |
|---|
| 2025.12.31 | ₩22,978 | ₩23,165 | ₩22,911 | ₩22,911 | -0.29% | 736.8만 |
|---|
| 2025.12.30 | ₩23,018 | ₩23,285 | ₩23,018 | ₩23,018 | 0.00% | 624.2만 |
|---|
| 2025.12.29 | ₩22,965 | ₩23,378 | ₩22,965 | ₩23,071 | +0.46% | 798.1만 |
|---|
| 2025.12.26 | ₩22,965 | ₩23,272 | ₩22,965 | ₩23,232 | +1.16% | 670.5만 |
|---|
| 2025.12.24 | ₩23,071 | ₩23,095 | ₩22,911 | ₩23,058 | -0.06% | 298.3만 |
|---|
| 2025.12.23 | ₩23,192 | ₩23,212 | ₩22,711 | ₩22,965 | -0.98% | 881.8만 |
|---|
| 2025.12.22 | ₩23,192 | ₩23,292 | ₩22,938 | ₩23,285 | +0.40% | 618만 |
|---|
| 2025.12.19 | ₩23,298 | ₩23,345 | ₩23,045 | ₩23,258 | -0.17% | 1500만 |
|---|
| 2025.12.18 | ₩23,312 | ₩23,585 | ₩23,272 | ₩23,312 | 0.00% | 1240.4만 |
|---|
| 2025.12.17 | ₩23,218 | ₩23,785 | ₩23,138 | ₩23,592 | +1.61% | 764.8만 |
|---|
| 2025.12.16 | ₩23,165 | ₩23,372 | ₩22,851 | ₩23,312 | +0.63% | 872.3만 |
|---|
| 2025.12.15 | ₩23,205 | ₩23,292 | ₩22,084 | ₩23,125 | -0.35% | 1041.1만 |
|---|
| 2025.12.12 | ₩23,192 | ₩23,438 | ₩23,065 | ₩23,165 | -0.12% | 586.1만 |
|---|
| 2025.12.11 | ₩22,845 | ₩23,245 | ₩22,809 | ₩23,058 | +0.93% | 579.5만 |
|---|
| 2025.12.10 | ₩23,031 | ₩23,405 | ₩22,751 | ₩22,765 | -1.16% | 1412.2만 |
|---|
| 2025.12.09 | ₩22,951 | ₩23,158 | ₩22,911 | ₩22,991 | +0.17% | 628.2만 |
|---|
| 2025.12.08 | ₩22,991 | ₩23,192 | ₩22,891 | ₩22,898 | -0.41% | 767.2만 |
|---|
| 2025.12.05 | ₩23,525 | ₩23,592 | ₩22,885 | ₩22,978 | -2.33% | 1266.3만 |
|---|
| 2025.12.04 | ₩23,845 | ₩23,899 | ₩23,285 | ₩23,565 | -1.18% | 885.4만 |
|---|
| 2025.12.03 | ₩23,925 | ₩24,392 | ₩23,819 | ₩23,939 | +0.06% | 597.9만 |
|---|
| 2025.12.02 | ₩24,072 | ₩24,272 | ₩23,805 | ₩23,819 | -1.05% | 894.6만 |
|---|
| 2025.12.01 | ₩24,352 | ₩24,499 | ₩24,152 | ₩24,152 | -0.82% | 733.2만 |
|---|
| 2025.11.28 | ₩24,206 | ₩24,566 | ₩24,146 | ₩24,459 | +1.05% | 312.1만 |
|---|
| 2025.11.26 | ₩23,992 | ₩24,486 | ₩23,992 | ₩24,206 | +0.89% | 666.4만 |
|---|
| 2025.11.25 | ₩23,552 | ₩24,032 | ₩23,538 | ₩24,019 | +1.98% | 833.3만 |
|---|
| 2025.11.24 | ₩23,752 | ₩23,752 | ₩22,938 | ₩23,432 | -1.35% | 3678.2만 |
|---|
| 2025.11.21 | ₩23,512 | ₩23,885 | ₩23,392 | ₩23,498 | -0.06% | 793.8만 |
|---|
| 2025.11.20 | ₩23,725 | ₩23,872 | ₩23,352 | ₩23,445 | -1.18% | 839.7만 |
|---|
| 2025.11.19 | ₩24,246 | ₩24,272 | ₩23,785 | ₩23,805 | -1.82% | 665.6만 |
|---|
| 2025.11.18 | ₩24,326 | ₩24,352 | ₩23,932 | ₩24,206 | -0.49% | 600.5만 |
|---|
| 2025.11.17 | ₩24,299 | ₩24,446 | ₩24,007 | ₩24,179 | -0.49% | 567.8만 |
|---|
| 2025.11.14 | ₩24,072 | ₩24,326 | ₩23,899 | ₩24,299 | +0.94% | 546만 |
|---|
| 2025.11.13 | ₩23,845 | ₩24,239 | ₩23,845 | ₩23,965 | +0.50% | 620.2만 |
|---|
| 2025.11.12 | ₩23,805 | ₩24,152 | ₩23,765 | ₩23,832 | +0.11% | 528.1만 |
|---|
| 2025.11.11 | ₩23,605 | ₩23,805 | ₩23,378 | ₩23,779 | +0.73% | 716.8만 |
|---|
| 2025.11.10 | ₩23,498 | ₩23,672 | ₩23,196 | ₩23,325 | -0.74% | 1047.4만 |
|---|
| 2025.11.07 | ₩23,472 | ₩23,912 | ₩23,378 | ₩23,659 | +0.80% | 655.3만 |
|---|
| 2025.11.06 | ₩23,338 | ₩23,645 | ₩23,185 | ₩23,325 | -0.06% | 635.7만 |
|---|
| 2025.11.05 | ₩23,058 | ₩23,685 | ₩22,865 | ₩23,325 | +1.16% | 746.5만 |
|---|
| 2025.11.04 | ₩23,538 | ₩23,659 | ₩23,045 | ₩23,098 | -1.87% | 856.5만 |
|---|
| 2025.11.03 | ₩23,352 | ₩23,585 | ₩23,258 | ₩23,472 | +0.51% | 1479.1만 |
|---|
| 2025.10.31 | ₩23,632 | ₩23,705 | ₩22,938 | ₩23,605 | -0.11% | 1222만 |
|---|
| 2025.10.30 | ₩24,366 | ₩24,553 | ₩23,845 | ₩23,899 | -1.92% | 665.4만 |
|---|
| 2025.10.29 | ₩24,392 | ₩24,533 | ₩24,286 | ₩24,379 | -0.05% | 840.9만 |
|---|
| 2025.10.28 | ₩24,886 | ₩25,073 | ₩24,606 | ₩24,646 | -0.97% | 637.2만 |
|---|
| 2025.10.27 | ₩24,766 | ₩25,113 | ₩24,499 | ₩25,060 | +1.19% | 741.1만 |
|---|
| 2025.10.24 | ₩25,567 | ₩25,627 | ₩24,773 | ₩24,886 | -2.66% | 814.4만 |
|---|
| 2025.10.23 | ₩26,181 | ₩26,367 | ₩25,620 | ₩25,633 | -2.09% | 812.4만 |
|---|
| 2025.10.22 | ₩25,820 | ₩26,181 | ₩25,727 | ₩26,100 | +1.09% | 679.7만 |
|---|
| 2025.10.21 | ₩26,207 | ₩26,581 | ₩25,754 | ₩25,807 | -1.53% | 1081.5만 |
|---|
| 2025.10.20 | ₩26,274 | ₩26,688 | ₩26,100 | ₩26,234 | -0.15% | 715.3만 |
|---|
| 2025.10.17 | ₩25,887 | ₩26,521 | ₩25,780 | ₩26,341 | +1.75% | 988.8만 |
|---|
| 2025.10.16 | ₩25,580 | ₩26,074 | ₩25,460 | ₩25,660 | +0.31% | 855.3만 |
|---|
| 2025.10.15 | ₩25,633 | ₩25,740 | ₩25,233 | ₩25,633 | 0.00% | 1070.4만 |
|---|
| 2025.10.14 | ₩24,619 | ₩26,020 | ₩23,619 | ₩25,700 | +4.39% | 2362.2만 |
|---|
| 2025.10.13 | ₩22,631 | ₩22,974 | ₩22,484 | ₩22,618 | -0.06% | 897.5만 |
|---|
| 2025.10.10 | ₩23,098 | ₩23,098 | ₩22,624 | ₩22,845 | -1.10% | 901.8만 |
|---|