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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,731 | ₩16,576 | ₩15,275 | ₩16,348 | +3.92% | 4135.6만 |
| 2026.09.28–2026.10.02 | ₩15,597 | ₩15,952 | ₩15,308 | ₩15,758 | +1.03% | 3282.6만 |
| 2026.09.21–2026.09.25 | ₩16,468 | ₩16,683 | ₩15,556 | ₩15,650 | -4.97% | 3744.2만 |
| 2026.09.14–2026.09.18 | ₩16,187 | ₩17,474 | ₩16,187 | ₩16,562 | +2.32% | 4904.2만 |
| 2026.09.08–2026.09.11 | ₩16,790 | ₩16,857 | ₩15,597 | ₩16,200 | -3.51% | 3822.1만 |
| 2026.08.31–2026.09.04 | ₩16,737 | ₩17,018 | ₩16,455 | ₩16,830 | +0.56% | 3445.1만 |
| 2026.08.24–2026.08.28 | ₩16,602 | ₩17,092 | ₩16,313 | ₩16,804 | +1.21% | 2441.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,783 |
| ₩15,892 |
| ₩16,602 |
| +0.65% |
| 2882.1만 |
| 2026.08.10–2026.08.14 | ₩16,093 | ₩16,824 | ₩15,986 | ₩16,656 | +3.50% | 3063.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,543 | ₩16,354 | ₩15,315 | ₩16,106 | +3.62% | 4647.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,819 | ₩16,589 | ₩14,779 | ₩15,530 | +4.80% | 5530.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,210 | ₩20,311 | ₩14,564 | ₩14,792 | -26.81% | 8573만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,942 | ₩20,760 | ₩19,459 | ₩20,264 | +1.61% | 2511.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,936 | ₩19,915 | ₩18,399 | ₩19,794 | +4.53% | 3869.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,212 | ₩19,057 | ₩17,655 | ₩18,949 | +4.05% | 3096.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,850 | ₩19,070 | ₩17,850 | ₩18,225 | +2.10% | 4230.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,518 | ₩20,599 | ₩17,990 | ₩18,037 | -12.09% | 5007.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,672 | ₩21,873 | ₩20,129 | ₩20,666 | -4.64% | 4040.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,015 | ₩21,973 | ₩20,599 | ₩21,940 | +4.40% | 2627만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,564 | ₩21,873 | ₩20,699 | ₩20,934 | -2.92% | 2746.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,994 | ₩23,717 | ₩21,363 | ₩21,739 | -1.16% | 3512.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,538 | ₩22,584 | ₩20,847 | ₩21,994 | +2.12% | 3217.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,208 | ₩22,423 | ₩21,283 | ₩21,484 | -3.26% | 2334.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,476 | ₩22,731 | ₩21,967 | ₩22,289 | -0.84% | 2430.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,396 | ₩23,040 | ₩22,034 | ₩22,289 | -0.48% | 3018.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,932 | ₩22,986 | ₩21,377 | ₩22,396 | -2.34% | 5946.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,697 | ₩24,434 | ₩22,932 | ₩23,174 | -2.21% | 3517.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,919 | ₩23,536 | ₩22,429 | ₩23,402 | +2.11% | 2320.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,133 | ₩23,180 | ₩21,973 | ₩22,892 | -1.04% | 2633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,187 | ₩23,972 | ₩22,885 | ₩23,187 | 0.00% | 3933.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,656 | ₩23,670 | ₩21,994 | ₩23,160 | -2.10% | 2937.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,952 | ₩24,112 | ₩22,597 | ₩23,831 | -0.50% | 2981.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,871 | ₩25,252 | ₩23,556 | ₩24,005 | +0.56% | 2811.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,105 | ₩25,252 | ₩23,616 | ₩24,005 | -4.38% | 2120.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,314 | ₩24,930 | ₩23,281 | ₩24,904 | +2.43% | 2998만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,369 | ₩24,407 | ₩22,154 | ₩24,260 | +8.45% | 3455.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,066 | ₩23,355 | ₩21,994 | ₩22,329 | -3.20% | 3501.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,187 | ₩23,348 | ₩22,222 | ₩22,879 | -1.33% | 2886.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,356 | ₩23,985 | ₩22,342 | ₩23,227 | +3.90% | 4904.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,187 | ₩23,348 | ₩21,189 | ₩22,342 | -3.64% | 8098.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,080 | ₩23,496 | ₩22,865 | ₩23,214 | +0.58% | 2839.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,308 | ₩23,408 | ₩22,825 | ₩23,348 | +0.17% | 2468.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,321 | ₩23,905 | ₩22,195 | ₩23,375 | +0.23% | 5418.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,107 | ₩23,556 | ₩22,865 | ₩23,281 | +0.75% | 3973.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,475 | ₩24,622 | ₩22,999 | ₩23,093 | -5.64% | 4377.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,871 | ₩24,689 | ₩23,053 | ₩24,582 | +2.98% | 5490만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,421 | ₩24,568 | ₩23,469 | ₩23,616 | -3.29% | 3467.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,616 | ₩24,448 | ₩23,312 | ₩24,421 | +3.41% | 3458.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,469 | ₩24,032 | ₩22,979 | ₩23,777 | +1.31% | 4373.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,890 | ₩25,239 | ₩23,053 | ₩23,724 | -4.69% | 4106.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,406 | ₩26,821 | ₩24,897 | ₩25,011 | -5.28% | 4103.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,745 | ₩26,654 | ₩22,597 | ₩26,473 | +16.39% | 6174.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,214 | ₩23,214 | ₩22,738 | ₩22,959 | -1.10% | 901.8만 |
|---|