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 | ₩15,761 | ₩16,551 | ₩15,761 | ₩16,323 | +3.57% | 620만 |
| 2026.10.08 | ₩15,881 | ₩16,551 | ₩15,815 | ₩16,524 | +4.05% | 1242.1만 |
| 2026.10.07 | ₩15,493 | ₩15,955 | ₩15,473 | ₩15,721 | +1.47% | 857.6만 |
| 2026.10.06 | ₩15,413 | ₩15,527 | ₩15,252 | ₩15,373 | -0.26% | 703.9만 |
| 2026.10.05 | ₩15,707 | ₩15,782 | ₩15,306 | ₩15,413 | -1.88% | 712만 |
| 2026.10.02 | ₩15,841 | ₩15,928 | ₩15,634 | ₩15,734 | -0.68% | 554.9만 |
| 2026.10.01 | ₩15,493 | ₩15,928 | ₩15,286 | ₩15,694 | +1.30% | 598만 |
| 2026.09.30 | ₩15,815 | ₩15,841 | ₩15,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,547 |
| -1.69% |
| 761.3만 |
| 2026.09.29 | ₩15,520 | ₩15,707 | ₩15,480 | ₩15,587 | +0.43% | 602.7만 |
|---|
| 2026.09.28 | ₩15,574 | ₩15,922 | ₩15,453 | ₩15,587 | +0.09% | 765.8만 |
|---|
| 2026.09.25 | ₩15,962 | ₩15,962 | ₩15,533 | ₩15,627 | -2.10% | 725.4만 |
|---|
| 2026.09.24 | ₩15,801 | ₩16,056 | ₩15,734 | ₩16,002 | +1.27% | 562만 |
|---|
| 2026.09.23 | ₩16,163 | ₩16,243 | ₩15,640 | ₩15,667 | -3.07% | 704.8만 |
|---|
| 2026.09.22 | ₩16,404 | ₩16,578 | ₩16,163 | ₩16,163 | -1.47% | 924.3만 |
|---|
| 2026.09.21 | ₩16,444 | ₩16,658 | ₩16,230 | ₩16,230 | -1.30% | 827.7만 |
|---|
| 2026.09.18 | ₩16,792 | ₩16,872 | ₩16,491 | ₩16,538 | -1.52% | 1530.1만 |
|---|
| 2026.09.17 | ₩16,872 | ₩17,087 | ₩16,637 | ₩16,819 | -0.32% | 692만 |
|---|
| 2026.09.16 | ₩17,087 | ₩17,288 | ₩16,805 | ₩16,819 | -1.57% | 655만 |
|---|
| 2026.09.15 | ₩16,939 | ₩17,448 | ₩16,792 | ₩17,194 | +1.50% | 999.3만 |
|---|
| 2026.09.14 | ₩16,163 | ₩17,140 | ₩16,163 | ₩17,033 | +5.39% | 1027.8만 |
|---|
| 2026.09.11 | ₩15,627 | ₩16,230 | ₩15,620 | ₩16,176 | +3.51% | 605.4만 |
|---|
| 2026.09.10 | ₩15,962 | ₩15,962 | ₩15,574 | ₩15,667 | -1.85% | 1443.7만 |
|---|
| 2026.09.09 | ₩16,283 | ₩16,283 | ₩15,734 | ₩15,868 | -2.55% | 996.5만 |
|---|
| 2026.09.08 | ₩16,765 | ₩16,832 | ₩16,143 | ₩16,256 | -3.04% | 776.5만 |
|---|
| 2026.09.04 | ₩16,605 | ₩16,926 | ₩16,605 | ₩16,805 | +1.21% | 459.3만 |
|---|
| 2026.09.03 | ₩16,779 | ₩16,993 | ₩16,585 | ₩16,859 | +0.48% | 437.1만 |
|---|
| 2026.09.02 | ₩16,631 | ₩16,986 | ₩16,431 | ₩16,712 | +0.48% | 1151만 |
|---|
| 2026.09.01 | ₩16,605 | ₩16,966 | ₩16,564 | ₩16,685 | +0.48% | 622.9만 |
|---|
| 2026.08.31 | ₩16,712 | ₩16,859 | ₩16,518 | ₩16,538 | -1.04% | 774.8만 |
|---|
| 2026.08.28 | ₩16,497 | ₩16,926 | ₩16,451 | ₩16,779 | +1.70% | 550.8만 |
|---|
| 2026.08.27 | ₩16,364 | ₩16,535 | ₩16,289 | ₩16,377 | +0.08% | 416만 |
|---|
| 2026.08.26 | ₩16,605 | ₩16,765 | ₩16,538 | ₩16,605 | 0.00% | 503만 |
|---|
| 2026.08.25 | ₩16,658 | ₩16,879 | ₩16,564 | ₩16,578 | -0.48% | 469.3만 |
|---|
| 2026.08.24 | ₩16,578 | ₩17,067 | ₩16,578 | ₩16,886 | +1.86% | 502.6만 |
|---|
| 2026.08.21 | ₩16,096 | ₩16,631 | ₩16,042 | ₩16,578 | +3.00% | 642.3만 |
|---|
| 2026.08.20 | ₩16,042 | ₩16,149 | ₩15,868 | ₩16,042 | 0.00% | 598.4만 |
|---|
| 2026.08.19 | ₩16,256 | ₩16,739 | ₩16,176 | ₩16,230 | -0.16% | 531.4만 |
|---|
| 2026.08.18 | ₩16,645 | ₩16,759 | ₩16,323 | ₩16,350 | -1.77% | 578.9만 |
|---|
| 2026.08.17 | ₩16,471 | ₩16,658 | ₩16,196 | ₩16,337 | -0.81% | 531만 |
|---|
| 2026.08.14 | ₩16,631 | ₩16,799 | ₩16,437 | ₩16,631 | 0.00% | 531.1만 |
|---|
| 2026.08.13 | ₩16,136 | ₩16,685 | ₩16,136 | ₩16,605 | +2.90% | 540.5만 |
|---|
| 2026.08.12 | ₩16,149 | ₩16,350 | ₩15,962 | ₩16,082 | -0.41% | 608.2만 |
|---|
| 2026.08.11 | ₩16,176 | ₩16,618 | ₩16,056 | ₩16,404 | +1.41% | 681.4만 |
|---|
| 2026.08.10 | ₩16,069 | ₩16,290 | ₩15,975 | ₩16,243 | +1.08% | 702.7만 |
|---|
| 2026.08.07 | ₩16,015 | ₩16,330 | ₩15,881 | ₩16,082 | +0.42% | 600만 |
|---|
| 2026.08.06 | ₩15,908 | ₩16,243 | ₩15,707 | ₩16,176 | +1.68% | 726.4만 |
|---|
| 2026.08.05 | ₩16,109 | ₩16,310 | ₩15,574 | ₩15,868 | -1.50% | 947.6만 |
|---|
| 2026.08.04 | ₩15,480 | ₩16,176 | ₩15,292 | ₩16,163 | +4.41% | 965.6만 |
|---|
| 2026.08.03 | ₩15,520 | ₩15,922 | ₩15,359 | ₩15,399 | -0.78% | 1408.3만 |
|---|
| 2026.07.31 | ₩15,466 | ₩15,640 | ₩15,132 | ₩15,507 | +0.26% | 912.9만 |
|---|
| 2026.07.30 | ₩16,444 | ₩16,564 | ₩15,440 | ₩15,533 | -5.54% | 872.8만 |
|---|
| 2026.07.29 | ₩16,002 | ₩16,491 | ₩15,868 | ₩16,149 | +0.92% | 1180.8만 |
|---|
| 2026.07.28 | ₩15,132 | ₩15,815 | ₩15,125 | ₩15,507 | +2.48% | 1188.3만 |
|---|
| 2026.07.27 | ₩14,797 | ₩15,547 | ₩14,757 | ₩15,225 | +2.90% | 1375.6만 |
|---|
| 2026.07.24 | ₩14,944 | ₩14,998 | ₩14,542 | ₩14,770 | -1.16% | 2136.9만 |
|---|
| 2026.07.23 | ₩16,739 | ₩16,739 | ₩14,758 | ₩15,319 | -8.48% | 4779만 |
|---|
| 2026.07.22 | ₩19,751 | ₩19,872 | ₩19,269 | ₩19,551 | -1.02% | 755.1만 |
|---|
| 2026.07.21 | ₩19,926 | ₩19,952 | ₩19,524 | ₩19,711 | -1.08% | 451.5만 |
|---|
| 2026.07.20 | ₩20,180 | ₩20,280 | ₩19,926 | ₩20,033 | -0.73% | 450.7만 |
|---|
| 2026.07.17 | ₩20,381 | ₩20,729 | ₩20,093 | ₩20,233 | -0.72% | 467.6만 |
|---|
| 2026.07.16 | ₩19,591 | ₩20,213 | ₩19,537 | ₩20,113 | +2.67% | 579.7만 |
|---|
| 2026.07.15 | ₩19,497 | ₩19,986 | ₩19,430 | ₩19,497 | 0.00% | 412.4만 |
|---|
| 2026.07.14 | ₩19,564 | ₩19,812 | ₩19,443 | ₩19,564 | 0.00% | 414.5만 |
|---|
| 2026.07.13 | ₩19,912 | ₩19,999 | ₩19,551 | ₩19,805 | -0.54% | 637.5만 |
|---|
| 2026.07.10 | ₩19,497 | ₩19,885 | ₩19,350 | ₩19,765 | +1.37% | 921.4만 |
|---|
| 2026.07.09 | ₩18,613 | ₩19,256 | ₩18,372 | ₩19,202 | +3.17% | 1084.2만 |
|---|
| 2026.07.08 | ₩18,935 | ₩19,390 | ₩18,694 | ₩18,720 | -1.13% | 563.3만 |
|---|
| 2026.07.07 | ₩19,269 | ₩19,611 | ₩18,807 | ₩18,935 | -1.74% | 719.3만 |
|---|
| 2026.07.06 | ₩18,908 | ₩19,035 | ₩18,707 | ₩18,988 | +0.42% | 581.1만 |
|---|
| 2026.07.02 | ₩18,747 | ₩19,028 | ₩18,593 | ₩18,921 | +0.93% | 509.8만 |
|---|
| 2026.07.01 | ₩18,145 | ₩18,493 | ₩17,950 | ₩18,493 | +1.92% | 720.7만 |
|---|
| 2026.06.30 | ₩17,783 | ₩18,145 | ₩17,629 | ₩18,118 | +1.88% | 989만 |
|---|
| 2026.06.29 | ₩18,185 | ₩18,412 | ₩17,837 | ₩18,037 | -0.81% | 877.5만 |
|---|
| 2026.06.26 | ₩18,827 | ₩18,894 | ₩18,078 | ₩18,198 | -3.34% | 1002.7만 |
|---|
| 2026.06.25 | ₩18,801 | ₩18,901 | ₩18,145 | ₩18,426 | -1.99% | 620.8만 |
|---|
| 2026.06.24 | ₩18,747 | ₩19,042 | ₩18,720 | ₩18,921 | +0.93% | 619.4만 |
|---|
| 2026.06.23 | ₩18,627 | ₩18,881 | ₩18,546 | ₩18,627 | 0.00% | 794.9만 |
|---|
| 2026.06.22 | ₩17,823 | ₩18,640 | ₩17,823 | ₩18,238 | +2.33% | 1192.4만 |
|---|
| 2026.06.18 | ₩18,921 | ₩18,921 | ₩17,964 | ₩18,011 | -4.81% | 1984.2만 |
|---|
| 2026.06.17 | ₩20,073 | ₩20,448 | ₩19,229 | ₩19,296 | -3.87% | 859.4만 |
|---|
| 2026.06.16 | ₩19,952 | ₩20,207 | ₩19,772 | ₩20,193 | +1.21% | 1095만 |
|---|
| 2026.06.15 | ₩20,488 | ₩20,568 | ₩19,832 | ₩19,899 | -2.88% | 1068.7만 |
|---|
| 2026.06.12 | ₩20,689 | ₩21,010 | ₩20,521 | ₩20,635 | -0.26% | 657.9만 |
|---|
| 2026.06.11 | ₩20,488 | ₩20,876 | ₩20,100 | ₩20,608 | +0.59% | 685.6만 |
|---|
| 2026.06.10 | ₩21,224 | ₩21,224 | ₩20,421 | ₩20,461 | -3.60% | 1581만 |
|---|
| 2026.06.09 | ₩21,532 | ₩21,693 | ₩20,930 | ₩20,970 | -2.61% | 699.6만 |
|---|
| 2026.06.08 | ₩21,640 | ₩21,840 | ₩21,599 | ₩21,613 | -0.12% | 416.5만 |
|---|
| 2026.06.05 | ₩21,492 | ₩21,941 | ₩21,486 | ₩21,907 | +1.93% | 490.2만 |
|---|
| 2026.06.04 | ₩21,318 | ₩21,720 | ₩21,117 | ₩21,265 | -0.25% | 499만 |
|---|
| 2026.06.03 | ₩20,836 | ₩21,311 | ₩20,836 | ₩21,037 | +0.96% | 525.9만 |
|---|
| 2026.06.02 | ₩20,622 | ₩21,104 | ₩20,622 | ₩20,876 | +1.23% | 430.2만 |
|---|
| 2026.06.01 | ₩20,983 | ₩20,983 | ₩20,568 | ₩20,716 | -1.28% | 681.7만 |
|---|
| 2026.05.29 | ₩21,278 | ₩21,325 | ₩20,669 | ₩20,903 | -1.76% | 991.3만 |
|---|
| 2026.05.28 | ₩21,599 | ₩21,787 | ₩21,218 | ₩21,318 | -1.30% | 486.6만 |
|---|
| 2026.05.27 | ₩21,157 | ₩21,840 | ₩21,077 | ₩21,465 | +1.46% | 534.1만 |
|---|
| 2026.05.26 | ₩21,532 | ₩21,733 | ₩20,883 | ₩21,064 | -2.18% | 734.8만 |
|---|
| 2026.05.22 | ₩22,108 | ₩22,242 | ₩21,606 | ₩21,706 | -1.82% | 649.5만 |
|---|
| 2026.05.21 | ₩22,014 | ₩22,014 | ₩21,332 | ₩21,787 | -1.03% | 967.8만 |
|---|
| 2026.05.20 | ₩22,858 | ₩22,985 | ₩22,517 | ₩22,831 | -0.12% | 509.3만 |
|---|
| 2026.05.19 | ₩22,590 | ₩23,682 | ₩22,376 | ₩23,032 | +1.96% | 990만 |
|---|
| 2026.05.18 | ₩21,961 | ₩22,597 | ₩21,950 | ₩22,510 | +2.50% | 395.9만 |
|---|
| 2026.05.15 | ₩22,349 | ₩22,403 | ₩21,948 | ₩21,961 | -1.74% | 448.6만 |
|---|
| 2026.05.14 | ₩22,215 | ₩22,550 | ₩22,014 | ₩22,108 | -0.48% | 510.1만 |
|---|
| 2026.05.13 | ₩21,157 | ₩22,202 | ₩21,144 | ₩22,148 | +4.68% | 602.2만 |
|---|
| 2026.05.12 | ₩21,452 | ₩21,492 | ₩20,816 | ₩21,318 | -0.62% | 1227만 |
|---|
| 2026.05.11 | ₩21,506 | ₩21,532 | ₩21,157 | ₩21,318 | -0.87% | 430.1만 |
|---|
| 2026.05.08 | ₩21,653 | ₩21,787 | ₩21,425 | ₩21,452 | -0.93% | 395.7만 |
|---|
| 2026.05.07 | ₩21,332 | ₩21,860 | ₩21,318 | ₩21,666 | +1.57% | 451.1만 |
|---|
| 2026.05.06 | ₩21,626 | ₩21,867 | ₩21,251 | ₩21,465 | -0.74% | 693.1만 |
|---|
| 2026.05.05 | ₩21,760 | ₩21,934 | ₩21,593 | ₩21,599 | -0.74% | 418.7만 |
|---|
| 2026.05.04 | ₩22,175 | ₩22,389 | ₩21,773 | ₩21,814 | -1.63% | 375.4만 |
|---|
| 2026.05.01 | ₩22,229 | ₩22,697 | ₩22,189 | ₩22,256 | +0.12% | 562.7만 |
|---|
| 2026.04.30 | ₩22,055 | ₩22,697 | ₩22,055 | ₩22,563 | +2.31% | 525.8만 |
|---|
| 2026.04.29 | ₩22,095 | ₩22,256 | ₩21,934 | ₩22,068 | -0.12% | 405.1만 |
|---|
| 2026.04.28 | ₩22,550 | ₩22,671 | ₩21,941 | ₩22,175 | -1.66% | 464.8만 |
|---|
| 2026.04.27 | ₩22,443 | ₩22,617 | ₩22,175 | ₩22,189 | -1.13% | 472.3만 |
|---|
| 2026.04.24 | ₩22,336 | ₩22,403 | ₩22,001 | ₩22,256 | -0.36% | 689.1만 |
|---|
| 2026.04.23 | ₩22,671 | ₩22,925 | ₩22,570 | ₩22,577 | -0.41% | 473.1만 |
|---|
| 2026.04.22 | ₩22,898 | ₩23,005 | ₩22,523 | ₩22,671 | -0.99% | 578.3만 |
|---|
| 2026.04.21 | ₩22,389 | ₩22,992 | ₩22,162 | ₩22,898 | +2.27% | 650.2만 |
|---|
| 2026.04.20 | ₩22,363 | ₩22,724 | ₩22,189 | ₩22,269 | -0.42% | 627.4만 |
|---|
| 2026.04.17 | ₩21,827 | ₩22,396 | ₩21,680 | ₩22,363 | +2.45% | 1433.2만 |
|---|
| 2026.04.16 | ₩22,309 | ₩22,657 | ₩21,881 | ₩21,921 | -1.74% | 1136.7만 |
|---|
| 2026.04.15 | ₩21,720 | ₩22,584 | ₩21,652 | ₩22,229 | +2.34% | 1056.7만 |
|---|
| 2026.04.14 | ₩22,363 | ₩22,657 | ₩21,345 | ₩21,881 | -2.16% | 1373.7만 |
|---|
| 2026.04.13 | ₩22,898 | ₩22,952 | ₩22,202 | ₩22,563 | -1.46% | 946만 |
|---|
| 2026.04.10 | ₩23,113 | ₩23,327 | ₩22,952 | ₩23,139 | +0.12% | 468.4만 |
|---|
| 2026.04.09 | ₩23,514 | ₩23,682 | ₩23,139 | ₩23,394 | -0.51% | 594.9만 |
|---|
| 2026.04.08 | ₩23,139 | ₩23,842 | ₩22,898 | ₩23,715 | +2.49% | 1106.6만 |
|---|
| 2026.04.07 | ₩24,090 | ₩24,398 | ₩24,023 | ₩24,170 | +0.33% | 820.6만 |
|---|
| 2026.04.06 | ₩23,662 | ₩24,103 | ₩23,501 | ₩24,090 | +1.81% | 526.9만 |
|---|
| 2026.04.02 | ₩23,032 | ₩23,421 | ₩22,791 | ₩23,367 | +1.45% | 592.5만 |
|---|
| 2026.04.01 | ₩22,965 | ₩23,072 | ₩22,396 | ₩22,778 | -0.82% | 671.7만 |
|---|
| 2026.03.31 | ₩23,340 | ₩23,427 | ₩22,771 | ₩22,818 | -2.24% | 574.7만 |
|---|
| 2026.03.30 | ₩22,885 | ₩23,501 | ₩22,782 | ₩23,273 | +1.70% | 482.1만 |
|---|
| 2026.03.27 | ₩22,952 | ₩23,146 | ₩22,838 | ₩22,858 | -0.41% | 508.8만 |
|---|
| 2026.03.26 | ₩22,215 | ₩22,898 | ₩22,182 | ₩22,885 | +3.01% | 368.3만 |
|---|
| 2026.03.25 | ₩22,671 | ₩22,697 | ₩21,941 | ₩22,189 | -2.13% | 586.4만 |
|---|
| 2026.03.24 | ₩22,858 | ₩23,133 | ₩22,550 | ₩22,577 | -1.23% | 470.2만 |
|---|
| 2026.03.23 | ₩23,099 | ₩23,126 | ₩22,282 | ₩22,938 | -0.70% | 699.7만 |
|---|
| 2026.03.20 | ₩23,327 | ₩23,467 | ₩23,066 | ₩23,153 | -0.75% | 1581.7만 |
|---|
| 2026.03.19 | ₩23,220 | ₩23,856 | ₩23,220 | ₩23,220 | 0.00% | 544.2만 |
|---|
| 2026.03.18 | ₩23,461 | ₩23,648 | ₩23,139 | ₩23,139 | -1.37% | 584.7만 |
|---|
| 2026.03.17 | ₩23,313 | ₩23,936 | ₩23,179 | ₩23,608 | +1.26% | 473.8만 |
|---|
| 2026.03.16 | ₩23,153 | ₩23,374 | ₩22,851 | ₩23,179 | +0.12% | 749.3만 |
|---|
| 2026.03.13 | ₩22,764 | ₩23,179 | ₩22,630 | ₩23,126 | +1.59% | 441.9만 |
|---|
| 2026.03.12 | ₩22,122 | ₩23,153 | ₩21,988 | ₩22,590 | +2.12% | 722.1만 |
|---|
| 2026.03.11 | ₩22,510 | ₩22,543 | ₩21,961 | ₩22,014 | -2.20% | 600만 |
|---|
| 2026.03.10 | ₩22,912 | ₩22,928 | ₩22,436 | ₩22,443 | -2.05% | 629.5만 |
|---|
| 2026.03.09 | ₩23,621 | ₩23,635 | ₩23,072 | ₩23,072 | -2.32% | 544.2만 |
|---|
| 2026.03.06 | ₩23,072 | ₩23,963 | ₩22,965 | ₩23,795 | +3.13% | 574.7만 |
|---|
| 2026.03.05 | ₩22,657 | ₩23,414 | ₩22,630 | ₩23,166 | +2.25% | 665.6만 |
|---|
| 2026.03.04 | ₩23,447 | ₩23,467 | ₩22,563 | ₩22,898 | -2.34% | 895.6만 |
|---|
| 2026.03.03 | ₩23,581 | ₩23,708 | ₩23,253 | ₩23,461 | -0.51% | 381.1만 |
|---|
| 2026.03.02 | ₩23,916 | ₩24,077 | ₩23,662 | ₩23,702 | -0.90% | 464.1만 |
|---|
| 2026.02.27 | ₩23,836 | ₩24,063 | ₩23,742 | ₩23,970 | +0.56% | 532.1만 |
|---|
| 2026.02.26 | ₩23,809 | ₩24,170 | ₩23,782 | ₩23,836 | +0.11% | 471.5만 |
|---|
| 2026.02.25 | ₩24,773 | ₩24,853 | ₩23,521 | ₩23,702 | -4.32% | 621.1만 |
|---|
| 2026.02.24 | ₩24,786 | ₩25,215 | ₩24,746 | ₩24,987 | +0.81% | 603.2만 |
|---|
| 2026.02.23 | ₩23,836 | ₩24,820 | ₩23,795 | ₩24,786 | +3.99% | 583.8만 |
|---|
| 2026.02.20 | ₩24,050 | ₩24,050 | ₩23,581 | ₩23,970 | -0.33% | 480.5만 |
|---|
| 2026.02.19 | ₩24,184 | ₩24,586 | ₩23,755 | ₩24,010 | -0.72% | 443만 |
|---|
| 2026.02.18 | ₩24,666 | ₩24,800 | ₩24,090 | ₩24,264 | -1.63% | 655.8만 |
|---|
| 2026.02.17 | ₩25,068 | ₩25,215 | ₩24,485 | ₩24,733 | -1.34% | 541만 |
|---|
| 2026.02.13 | ₩23,983 | ₩24,893 | ₩23,970 | ₩24,867 | +3.69% | 578.6만 |
|---|
| 2026.02.12 | ₩23,782 | ₩24,351 | ₩23,782 | ₩24,010 | +0.96% | 607.2만 |
|---|
| 2026.02.11 | ₩23,434 | ₩23,976 | ₩23,246 | ₩23,742 | +1.31% | 542.6만 |
|---|
| 2026.02.10 | ₩23,970 | ₩24,197 | ₩23,521 | ₩23,528 | -1.84% | 604.8만 |
|---|
| 2026.02.09 | ₩24,278 | ₩24,733 | ₩23,990 | ₩24,318 | +0.17% | 664.8만 |
|---|
| 2026.02.06 | ₩23,862 | ₩24,371 | ₩23,862 | ₩24,224 | +1.52% | 667만 |
|---|
| 2026.02.05 | ₩23,849 | ₩24,217 | ₩23,688 | ₩23,822 | -0.11% | 634.8만 |
|---|
| 2026.02.04 | ₩23,474 | ₩24,211 | ₩23,434 | ₩23,782 | +1.31% | 698.1만 |
|---|
| 2026.02.03 | ₩22,523 | ₩23,501 | ₩22,464 | ₩23,367 | +3.75% | 798.7만 |
|---|
| 2026.02.02 | ₩22,336 | ₩22,590 | ₩22,122 | ₩22,577 | +1.08% | 657.2만 |
|---|
| 2026.01.30 | ₩22,122 | ₩22,369 | ₩22,095 | ₩22,296 | +0.79% | 609.7만 |
|---|
| 2026.01.29 | ₩22,389 | ₩22,510 | ₩22,068 | ₩22,215 | -0.78% | 757.6만 |
|---|
| 2026.01.28 | ₩22,456 | ₩22,644 | ₩22,262 | ₩22,349 | -0.48% | 463.7만 |
|---|
| 2026.01.27 | ₩22,965 | ₩23,086 | ₩21,961 | ₩22,309 | -2.86% | 959.8만 |
|---|
| 2026.01.26 | ₩23,032 | ₩23,320 | ₩22,979 | ₩23,059 | +0.12% | 710.9만 |
|---|
| 2026.01.23 | ₩22,764 | ₩22,972 | ₩22,436 | ₩22,845 | +0.35% | 658.5만 |
|---|
| 2026.01.22 | ₩22,697 | ₩23,059 | ₩22,189 | ₩23,005 | +1.36% | 845.3만 |
|---|
| 2026.01.21 | ₩23,005 | ₩23,032 | ₩22,704 | ₩22,791 | -0.93% | 586.5만 |
|---|
| 2026.01.20 | ₩23,153 | ₩23,313 | ₩22,751 | ₩22,952 | -0.87% | 796.4만 |
|---|
| 2026.01.16 | ₩23,153 | ₩23,380 | ₩23,066 | ₩23,193 | +0.17% | 493.4만 |
|---|
| 2026.01.15 | ₩23,072 | ₩23,648 | ₩22,831 | ₩23,273 | +0.87% | 1021만 |
|---|
| 2026.01.14 | ₩23,126 | ₩23,949 | ₩23,099 | ₩23,715 | +2.55% | 775.3만 |
|---|
| 2026.01.13 | ₩22,965 | ₩23,086 | ₩22,805 | ₩23,019 | +0.23% | 854.7만 |
|---|
| 2026.01.12 | ₩22,322 | ₩23,474 | ₩22,309 | ₩23,059 | +3.30% | 1760.4만 |
|---|
| 2026.01.09 | ₩22,363 | ₩22,697 | ₩22,262 | ₩22,309 | -0.24% | 1166.4만 |
|---|
| 2026.01.08 | ₩21,358 | ₩22,336 | ₩21,358 | ₩22,269 | +4.26% | 1657.7만 |
|---|
| 2026.01.07 | ₩23,166 | ₩23,313 | ₩21,157 | ₩21,546 | -6.99% | 2694.7만 |
|---|
| 2026.01.06 | ₩23,153 | ₩23,287 | ₩22,744 | ₩22,912 | -1.04% | 1617.5만 |
|---|
| 2026.01.05 | ₩23,153 | ₩23,253 | ₩22,671 | ₩23,113 | -0.17% | 961.8만 |
|---|
| 2026.01.02 | ₩22,992 | ₩23,229 | ₩22,831 | ₩23,179 | +0.82% | 680.7만 |
|---|
| 2025.12.31 | ₩23,059 | ₩23,246 | ₩22,992 | ₩22,992 | -0.29% | 736.8만 |
|---|
| 2025.12.30 | ₩23,099 | ₩23,367 | ₩23,099 | ₩23,099 | 0.00% | 624.2만 |
|---|
| 2025.12.29 | ₩23,046 | ₩23,461 | ₩23,046 | ₩23,153 | +0.46% | 798.1만 |
|---|
| 2025.12.26 | ₩23,046 | ₩23,354 | ₩23,046 | ₩23,313 | +1.16% | 670.5만 |
|---|
| 2025.12.24 | ₩23,153 | ₩23,177 | ₩22,992 | ₩23,139 | -0.06% | 298.3만 |
|---|
| 2025.12.23 | ₩23,273 | ₩23,293 | ₩22,791 | ₩23,046 | -0.98% | 881.8만 |
|---|
| 2025.12.22 | ₩23,273 | ₩23,374 | ₩23,019 | ₩23,367 | +0.40% | 618만 |
|---|
| 2025.12.19 | ₩23,380 | ₩23,427 | ₩23,126 | ₩23,340 | -0.17% | 1500만 |
|---|
| 2025.12.18 | ₩23,394 | ₩23,668 | ₩23,354 | ₩23,394 | 0.00% | 1240.4만 |
|---|
| 2025.12.17 | ₩23,300 | ₩23,869 | ₩23,220 | ₩23,675 | +1.61% | 764.8만 |
|---|
| 2025.12.16 | ₩23,246 | ₩23,454 | ₩22,932 | ₩23,394 | +0.63% | 872.3만 |
|---|
| 2025.12.15 | ₩23,287 | ₩23,374 | ₩22,162 | ₩23,206 | -0.35% | 1041.1만 |
|---|
| 2025.12.12 | ₩23,273 | ₩23,521 | ₩23,146 | ₩23,246 | -0.12% | 586.1만 |
|---|
| 2025.12.11 | ₩22,925 | ₩23,327 | ₩22,889 | ₩23,139 | +0.93% | 579.5만 |
|---|
| 2025.12.10 | ₩23,113 | ₩23,487 | ₩22,831 | ₩22,845 | -1.16% | 1412.2만 |
|---|
| 2025.12.09 | ₩23,032 | ₩23,240 | ₩22,992 | ₩23,072 | +0.17% | 628.2만 |
|---|
| 2025.12.08 | ₩23,072 | ₩23,273 | ₩22,972 | ₩22,979 | -0.41% | 767.2만 |
|---|
| 2025.12.05 | ₩23,608 | ₩23,675 | ₩22,965 | ₩23,059 | -2.33% | 1266.3만 |
|---|
| 2025.12.04 | ₩23,929 | ₩23,983 | ₩23,367 | ₩23,648 | -1.18% | 885.4만 |
|---|
| 2025.12.03 | ₩24,010 | ₩24,478 | ₩23,903 | ₩24,023 | +0.06% | 597.9만 |
|---|
| 2025.12.02 | ₩24,157 | ₩24,358 | ₩23,889 | ₩23,903 | -1.05% | 894.6만 |
|---|
| 2025.12.01 | ₩24,438 | ₩24,586 | ₩24,237 | ₩24,237 | -0.82% | 733.2만 |
|---|
| 2025.11.28 | ₩24,291 | ₩24,652 | ₩24,231 | ₩24,545 | +1.05% | 312.1만 |
|---|
| 2025.11.26 | ₩24,077 | ₩24,572 | ₩24,077 | ₩24,291 | +0.89% | 666.4만 |
|---|
| 2025.11.25 | ₩23,635 | ₩24,117 | ₩23,621 | ₩24,103 | +1.98% | 833.3만 |
|---|
| 2025.11.24 | ₩23,836 | ₩23,836 | ₩23,019 | ₩23,514 | -1.35% | 3678.2만 |
|---|
| 2025.11.21 | ₩23,595 | ₩23,970 | ₩23,474 | ₩23,581 | -0.06% | 793.8만 |
|---|
| 2025.11.20 | ₩23,809 | ₩23,956 | ₩23,434 | ₩23,528 | -1.18% | 839.7만 |
|---|
| 2025.11.19 | ₩24,331 | ₩24,358 | ₩23,869 | ₩23,889 | -1.82% | 665.6만 |
|---|
| 2025.11.18 | ₩24,411 | ₩24,438 | ₩24,016 | ₩24,291 | -0.49% | 600.5만 |
|---|
| 2025.11.17 | ₩24,385 | ₩24,532 | ₩24,091 | ₩24,264 | -0.49% | 567.8만 |
|---|
| 2025.11.14 | ₩24,157 | ₩24,411 | ₩23,983 | ₩24,385 | +0.94% | 546만 |
|---|
| 2025.11.13 | ₩23,929 | ₩24,324 | ₩23,929 | ₩24,050 | +0.50% | 620.2만 |
|---|
| 2025.11.12 | ₩23,889 | ₩24,237 | ₩23,849 | ₩23,916 | +0.11% | 528.1만 |
|---|
| 2025.11.11 | ₩23,688 | ₩23,889 | ₩23,461 | ₩23,862 | +0.73% | 716.8만 |
|---|
| 2025.11.10 | ₩23,581 | ₩23,755 | ₩23,277 | ₩23,407 | -0.74% | 1047.4만 |
|---|
| 2025.11.07 | ₩23,554 | ₩23,996 | ₩23,461 | ₩23,742 | +0.80% | 655.3만 |
|---|
| 2025.11.06 | ₩23,421 | ₩23,728 | ₩23,267 | ₩23,407 | -0.06% | 635.7만 |
|---|
| 2025.11.05 | ₩23,139 | ₩23,769 | ₩22,945 | ₩23,407 | +1.16% | 746.5만 |
|---|
| 2025.11.04 | ₩23,621 | ₩23,742 | ₩23,126 | ₩23,179 | -1.87% | 856.5만 |
|---|
| 2025.11.03 | ₩23,434 | ₩23,668 | ₩23,340 | ₩23,554 | +0.51% | 1479.1만 |
|---|
| 2025.10.31 | ₩23,715 | ₩23,789 | ₩23,019 | ₩23,688 | -0.11% | 1222만 |
|---|
| 2025.10.30 | ₩24,452 | ₩24,639 | ₩23,929 | ₩23,983 | -1.92% | 665.4만 |
|---|
| 2025.10.29 | ₩24,478 | ₩24,619 | ₩24,371 | ₩24,465 | -0.05% | 840.9만 |
|---|
| 2025.10.28 | ₩24,974 | ₩25,161 | ₩24,693 | ₩24,733 | -0.97% | 637.2만 |
|---|
| 2025.10.27 | ₩24,853 | ₩25,201 | ₩24,586 | ₩25,148 | +1.19% | 741.1만 |
|---|
| 2025.10.24 | ₩25,657 | ₩25,717 | ₩24,860 | ₩24,974 | -2.66% | 814.4만 |
|---|
| 2025.10.23 | ₩26,273 | ₩26,460 | ₩25,710 | ₩25,724 | -2.09% | 812.4만 |
|---|
| 2025.10.22 | ₩25,911 | ₩26,273 | ₩25,817 | ₩26,192 | +1.09% | 679.7만 |
|---|
| 2025.10.21 | ₩26,300 | ₩26,674 | ₩25,844 | ₩25,898 | -1.53% | 1081.5만 |
|---|
| 2025.10.20 | ₩26,366 | ₩26,782 | ₩26,192 | ₩26,326 | -0.15% | 715.3만 |
|---|
| 2025.10.17 | ₩25,978 | ₩26,614 | ₩25,871 | ₩26,433 | +1.75% | 988.8만 |
|---|
| 2025.10.16 | ₩25,670 | ₩26,166 | ₩25,550 | ₩25,751 | +0.31% | 855.3만 |
|---|
| 2025.10.15 | ₩25,724 | ₩25,831 | ₩25,322 | ₩25,724 | 0.00% | 1070.4만 |
|---|
| 2025.10.14 | ₩24,706 | ₩26,112 | ₩23,702 | ₩25,791 | +4.39% | 2362.2만 |
|---|
| 2025.10.13 | ₩22,711 | ₩23,055 | ₩22,563 | ₩22,697 | -0.06% | 897.5만 |
|---|
| 2025.10.10 | ₩23,179 | ₩23,179 | ₩22,704 | ₩22,925 | -1.10% | 901.8만 |
|---|