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 | ₩15,772 | ₩16,563 | ₩15,772 | ₩16,335 | +3.57% | 620만 |
| 2026.10.08 | ₩15,893 | ₩16,563 | ₩15,826 | ₩16,536 | +4.05% | 1242.1만 |
| 2026.10.07 | ₩15,504 | ₩15,966 | ₩15,484 | ₩15,732 | +1.47% | 857.6만 |
| 2026.10.06 | ₩15,424 | ₩15,538 | ₩15,263 | ₩15,383 | -0.26% | 703.9만 |
| 2026.10.05 | ₩15,718 | ₩15,793 | ₩15,316 | ₩15,424 | -1.88% | 712만 |
| 2026.10.02 | ₩15,852 | ₩15,940 | ₩15,645 | ₩15,745 | -0.68% | 554.9만 |
| 2026.10.01 | ₩15,504 | ₩15,940 | ₩15,296 | ₩15,705 | +1.30% | 598만 |
| 2026.09.30 | ₩15,826 | ₩15,852 | ₩15,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,558 |
| -1.69% |
| 761.3만 |
| 2026.09.29 | ₩15,531 | ₩15,718 | ₩15,491 | ₩15,598 | +0.43% | 602.7만 |
|---|
| 2026.09.28 | ₩15,584 | ₩15,933 | ₩15,464 | ₩15,598 | +0.09% | 765.8만 |
|---|
| 2026.09.25 | ₩15,973 | ₩15,973 | ₩15,544 | ₩15,638 | -2.10% | 725.4만 |
|---|
| 2026.09.24 | ₩15,812 | ₩16,067 | ₩15,745 | ₩16,013 | +1.27% | 562만 |
|---|
| 2026.09.23 | ₩16,174 | ₩16,254 | ₩15,651 | ₩15,678 | -3.07% | 704.8만 |
|---|
| 2026.09.22 | ₩16,415 | ₩16,589 | ₩16,174 | ₩16,174 | -1.47% | 924.3만 |
|---|
| 2026.09.21 | ₩16,455 | ₩16,670 | ₩16,241 | ₩16,241 | -1.30% | 827.7만 |
|---|
| 2026.09.18 | ₩16,804 | ₩16,884 | ₩16,502 | ₩16,549 | -1.52% | 1530.1만 |
|---|
| 2026.09.17 | ₩16,884 | ₩17,099 | ₩16,648 | ₩16,831 | -0.32% | 692만 |
|---|
| 2026.09.16 | ₩17,099 | ₩17,300 | ₩16,817 | ₩16,831 | -1.57% | 655만 |
|---|
| 2026.09.15 | ₩16,951 | ₩17,460 | ₩16,804 | ₩17,206 | +1.50% | 999.3만 |
|---|
| 2026.09.14 | ₩16,174 | ₩17,152 | ₩16,174 | ₩17,045 | +5.39% | 1027.8만 |
|---|
| 2026.09.11 | ₩15,638 | ₩16,241 | ₩15,631 | ₩16,187 | +3.51% | 605.4만 |
|---|
| 2026.09.10 | ₩15,973 | ₩15,973 | ₩15,584 | ₩15,678 | -1.85% | 1443.7만 |
|---|
| 2026.09.09 | ₩16,295 | ₩16,295 | ₩15,745 | ₩15,879 | -2.55% | 996.5만 |
|---|
| 2026.09.08 | ₩16,777 | ₩16,844 | ₩16,154 | ₩16,268 | -3.04% | 776.5만 |
|---|
| 2026.09.04 | ₩16,616 | ₩16,938 | ₩16,616 | ₩16,817 | +1.21% | 459.3만 |
|---|
| 2026.09.03 | ₩16,790 | ₩17,005 | ₩16,596 | ₩16,871 | +0.48% | 437.1만 |
|---|
| 2026.09.02 | ₩16,643 | ₩16,998 | ₩16,442 | ₩16,723 | +0.48% | 1151만 |
|---|
| 2026.09.01 | ₩16,616 | ₩16,978 | ₩16,576 | ₩16,697 | +0.48% | 622.9만 |
|---|
| 2026.08.31 | ₩16,723 | ₩16,871 | ₩16,529 | ₩16,549 | -1.04% | 774.8만 |
|---|
| 2026.08.28 | ₩16,509 | ₩16,938 | ₩16,462 | ₩16,790 | +1.70% | 550.8만 |
|---|
| 2026.08.27 | ₩16,375 | ₩16,547 | ₩16,300 | ₩16,388 | +0.08% | 416만 |
|---|
| 2026.08.26 | ₩16,616 | ₩16,777 | ₩16,549 | ₩16,616 | 0.00% | 503만 |
|---|
| 2026.08.25 | ₩16,670 | ₩16,891 | ₩16,576 | ₩16,589 | -0.48% | 469.3만 |
|---|
| 2026.08.24 | ₩16,589 | ₩17,079 | ₩16,589 | ₩16,898 | +1.86% | 502.6만 |
|---|
| 2026.08.21 | ₩16,107 | ₩16,643 | ₩16,053 | ₩16,589 | +3.00% | 642.3만 |
|---|
| 2026.08.20 | ₩16,053 | ₩16,161 | ₩15,879 | ₩16,053 | 0.00% | 598.4만 |
|---|
| 2026.08.19 | ₩16,268 | ₩16,750 | ₩16,187 | ₩16,241 | -0.16% | 531.4만 |
|---|
| 2026.08.18 | ₩16,656 | ₩16,770 | ₩16,335 | ₩16,362 | -1.77% | 578.9만 |
|---|
| 2026.08.17 | ₩16,482 | ₩16,670 | ₩16,208 | ₩16,348 | -0.81% | 531만 |
|---|
| 2026.08.14 | ₩16,643 | ₩16,811 | ₩16,449 | ₩16,643 | 0.00% | 531.1만 |
|---|
| 2026.08.13 | ₩16,147 | ₩16,697 | ₩16,147 | ₩16,616 | +2.90% | 540.5만 |
|---|
| 2026.08.12 | ₩16,161 | ₩16,362 | ₩15,973 | ₩16,094 | -0.41% | 608.2만 |
|---|
| 2026.08.11 | ₩16,187 | ₩16,630 | ₩16,067 | ₩16,415 | +1.41% | 681.4만 |
|---|
| 2026.08.10 | ₩16,080 | ₩16,301 | ₩15,986 | ₩16,254 | +1.08% | 702.7만 |
|---|
| 2026.08.07 | ₩16,027 | ₩16,342 | ₩15,893 | ₩16,094 | +0.42% | 600만 |
|---|
| 2026.08.06 | ₩15,919 | ₩16,254 | ₩15,718 | ₩16,187 | +1.68% | 726.4만 |
|---|
| 2026.08.05 | ₩16,120 | ₩16,321 | ₩15,584 | ₩15,879 | -1.50% | 947.6만 |
|---|
| 2026.08.04 | ₩15,491 | ₩16,187 | ₩15,303 | ₩16,174 | +4.41% | 965.6만 |
|---|
| 2026.08.03 | ₩15,531 | ₩15,933 | ₩15,370 | ₩15,410 | -0.78% | 1408.3만 |
|---|
| 2026.07.31 | ₩15,477 | ₩15,651 | ₩15,142 | ₩15,517 | +0.26% | 912.9만 |
|---|
| 2026.07.30 | ₩16,455 | ₩16,576 | ₩15,450 | ₩15,544 | -5.54% | 872.8만 |
|---|
| 2026.07.29 | ₩16,013 | ₩16,502 | ₩15,879 | ₩16,161 | +0.92% | 1180.8만 |
|---|
| 2026.07.28 | ₩15,142 | ₩15,826 | ₩15,136 | ₩15,517 | +2.48% | 1188.3만 |
|---|
| 2026.07.27 | ₩14,807 | ₩15,558 | ₩14,767 | ₩15,236 | +2.90% | 1375.6만 |
|---|
| 2026.07.24 | ₩14,955 | ₩15,008 | ₩14,553 | ₩14,780 | -1.16% | 2136.9만 |
|---|
| 2026.07.23 | ₩16,750 | ₩16,750 | ₩14,768 | ₩15,330 | -8.48% | 4779만 |
|---|
| 2026.07.22 | ₩19,765 | ₩19,886 | ₩19,283 | ₩19,564 | -1.02% | 755.1만 |
|---|
| 2026.07.21 | ₩19,939 | ₩19,966 | ₩19,537 | ₩19,725 | -1.08% | 451.5만 |
|---|
| 2026.07.20 | ₩20,194 | ₩20,295 | ₩19,939 | ₩20,047 | -0.73% | 450.7만 |
|---|
| 2026.07.17 | ₩20,395 | ₩20,744 | ₩20,107 | ₩20,248 | -0.72% | 467.6만 |
|---|
| 2026.07.16 | ₩19,604 | ₩20,228 | ₩19,551 | ₩20,127 | +2.67% | 579.7만 |
|---|
| 2026.07.15 | ₩19,511 | ₩20,000 | ₩19,444 | ₩19,511 | 0.00% | 412.4만 |
|---|
| 2026.07.14 | ₩19,578 | ₩19,826 | ₩19,457 | ₩19,578 | 0.00% | 414.5만 |
|---|
| 2026.07.13 | ₩19,926 | ₩20,013 | ₩19,564 | ₩19,819 | -0.54% | 637.5만 |
|---|
| 2026.07.10 | ₩19,511 | ₩19,899 | ₩19,363 | ₩19,779 | +1.37% | 921.4만 |
|---|
| 2026.07.09 | ₩18,626 | ₩19,269 | ₩18,385 | ₩19,216 | +3.17% | 1084.2만 |
|---|
| 2026.07.08 | ₩18,948 | ₩19,403 | ₩18,707 | ₩18,733 | -1.13% | 563.3만 |
|---|
| 2026.07.07 | ₩19,283 | ₩19,625 | ₩18,821 | ₩18,948 | -1.74% | 719.3만 |
|---|
| 2026.07.06 | ₩18,921 | ₩19,048 | ₩18,720 | ₩19,001 | +0.42% | 581.1만 |
|---|
| 2026.07.02 | ₩18,760 | ₩19,042 | ₩18,606 | ₩18,934 | +0.93% | 509.8만 |
|---|
| 2026.07.01 | ₩18,157 | ₩18,506 | ₩17,963 | ₩18,506 | +1.92% | 720.7만 |
|---|
| 2026.06.30 | ₩17,795 | ₩18,157 | ₩17,641 | ₩18,130 | +1.88% | 989만 |
|---|
| 2026.06.29 | ₩18,197 | ₩18,425 | ₩17,849 | ₩18,050 | -0.81% | 877.5만 |
|---|
| 2026.06.26 | ₩18,841 | ₩18,908 | ₩18,090 | ₩18,211 | -3.34% | 1002.7만 |
|---|
| 2026.06.25 | ₩18,814 | ₩18,914 | ₩18,157 | ₩18,439 | -1.99% | 620.8만 |
|---|
| 2026.06.24 | ₩18,760 | ₩19,055 | ₩18,733 | ₩18,934 | +0.93% | 619.4만 |
|---|
| 2026.06.23 | ₩18,640 | ₩18,894 | ₩18,559 | ₩18,640 | 0.00% | 794.9만 |
|---|
| 2026.06.22 | ₩17,836 | ₩18,653 | ₩17,836 | ₩18,251 | +2.33% | 1192.4만 |
|---|
| 2026.06.18 | ₩18,934 | ₩18,934 | ₩17,976 | ₩18,023 | -4.81% | 1984.2만 |
|---|
| 2026.06.17 | ₩20,087 | ₩20,462 | ₩19,243 | ₩19,310 | -3.87% | 859.4만 |
|---|
| 2026.06.16 | ₩19,966 | ₩20,221 | ₩19,785 | ₩20,208 | +1.21% | 1095만 |
|---|
| 2026.06.15 | ₩20,502 | ₩20,583 | ₩19,846 | ₩19,913 | -2.88% | 1068.7만 |
|---|
| 2026.06.12 | ₩20,703 | ₩21,025 | ₩20,536 | ₩20,650 | -0.26% | 657.9만 |
|---|
| 2026.06.11 | ₩20,502 | ₩20,891 | ₩20,114 | ₩20,623 | +0.59% | 685.6만 |
|---|
| 2026.06.10 | ₩21,239 | ₩21,239 | ₩20,435 | ₩20,476 | -3.60% | 1581만 |
|---|
| 2026.06.09 | ₩21,548 | ₩21,708 | ₩20,945 | ₩20,985 | -2.61% | 699.6만 |
|---|
| 2026.06.08 | ₩21,655 | ₩21,856 | ₩21,615 | ₩21,628 | -0.12% | 416.5만 |
|---|
| 2026.06.05 | ₩21,507 | ₩21,956 | ₩21,501 | ₩21,923 | +1.93% | 490.2만 |
|---|
| 2026.06.04 | ₩21,333 | ₩21,735 | ₩21,132 | ₩21,280 | -0.25% | 499만 |
|---|
| 2026.06.03 | ₩20,851 | ₩21,326 | ₩20,851 | ₩21,052 | +0.96% | 525.9만 |
|---|
| 2026.06.02 | ₩20,636 | ₩21,119 | ₩20,636 | ₩20,891 | +1.23% | 430.2만 |
|---|
| 2026.06.01 | ₩20,998 | ₩20,998 | ₩20,583 | ₩20,730 | -1.28% | 681.7만 |
|---|
| 2026.05.29 | ₩21,293 | ₩21,340 | ₩20,683 | ₩20,918 | -1.76% | 991.3만 |
|---|
| 2026.05.28 | ₩21,615 | ₩21,802 | ₩21,233 | ₩21,333 | -1.30% | 486.6만 |
|---|
| 2026.05.27 | ₩21,172 | ₩21,856 | ₩21,092 | ₩21,481 | +1.46% | 534.1만 |
|---|
| 2026.05.26 | ₩21,548 | ₩21,749 | ₩20,898 | ₩21,079 | -2.18% | 734.8만 |
|---|
| 2026.05.22 | ₩22,124 | ₩22,258 | ₩21,621 | ₩21,722 | -1.82% | 649.5만 |
|---|
| 2026.05.21 | ₩22,030 | ₩22,030 | ₩21,347 | ₩21,802 | -1.03% | 967.8만 |
|---|
| 2026.05.20 | ₩22,874 | ₩23,001 | ₩22,532 | ₩22,847 | -0.12% | 509.3만 |
|---|
| 2026.05.19 | ₩22,606 | ₩23,698 | ₩22,392 | ₩23,048 | +1.96% | 990만 |
|---|
| 2026.05.18 | ₩21,976 | ₩22,613 | ₩21,966 | ₩22,526 | +2.50% | 395.9만 |
|---|
| 2026.05.15 | ₩22,365 | ₩22,419 | ₩21,963 | ₩21,976 | -1.74% | 448.6만 |
|---|
| 2026.05.14 | ₩22,231 | ₩22,566 | ₩22,030 | ₩22,124 | -0.48% | 510.1만 |
|---|
| 2026.05.13 | ₩21,172 | ₩22,218 | ₩21,159 | ₩22,164 | +4.68% | 602.2만 |
|---|
| 2026.05.12 | ₩21,467 | ₩21,507 | ₩20,831 | ₩21,333 | -0.62% | 1227만 |
|---|
| 2026.05.11 | ₩21,521 | ₩21,548 | ₩21,172 | ₩21,333 | -0.87% | 430.1만 |
|---|
| 2026.05.08 | ₩21,668 | ₩21,802 | ₩21,440 | ₩21,467 | -0.93% | 395.7만 |
|---|
| 2026.05.07 | ₩21,347 | ₩21,876 | ₩21,333 | ₩21,682 | +1.57% | 451.1만 |
|---|
| 2026.05.06 | ₩21,641 | ₩21,883 | ₩21,266 | ₩21,481 | -0.74% | 693.1만 |
|---|
| 2026.05.05 | ₩21,775 | ₩21,950 | ₩21,608 | ₩21,615 | -0.74% | 418.7만 |
|---|
| 2026.05.04 | ₩22,191 | ₩22,405 | ₩21,789 | ₩21,829 | -1.63% | 375.4만 |
|---|
| 2026.05.01 | ₩22,244 | ₩22,713 | ₩22,204 | ₩22,271 | +0.12% | 562.7만 |
|---|
| 2026.04.30 | ₩22,070 | ₩22,713 | ₩22,070 | ₩22,579 | +2.31% | 525.8만 |
|---|
| 2026.04.29 | ₩22,110 | ₩22,271 | ₩21,950 | ₩22,084 | -0.12% | 405.1만 |
|---|
| 2026.04.28 | ₩22,566 | ₩22,687 | ₩21,956 | ₩22,191 | -1.66% | 464.8만 |
|---|
| 2026.04.27 | ₩22,459 | ₩22,633 | ₩22,191 | ₩22,204 | -1.13% | 472.3만 |
|---|
| 2026.04.24 | ₩22,352 | ₩22,419 | ₩22,017 | ₩22,271 | -0.36% | 689.1만 |
|---|
| 2026.04.23 | ₩22,687 | ₩22,941 | ₩22,586 | ₩22,593 | -0.41% | 473.1만 |
|---|
| 2026.04.22 | ₩22,914 | ₩23,022 | ₩22,539 | ₩22,687 | -0.99% | 578.3만 |
|---|
| 2026.04.21 | ₩22,405 | ₩23,008 | ₩22,177 | ₩22,914 | +2.27% | 650.2만 |
|---|
| 2026.04.20 | ₩22,378 | ₩22,740 | ₩22,204 | ₩22,285 | -0.42% | 627.4만 |
|---|
| 2026.04.17 | ₩21,842 | ₩22,412 | ₩21,695 | ₩22,378 | +2.45% | 1433.2만 |
|---|
| 2026.04.16 | ₩22,325 | ₩22,673 | ₩21,896 | ₩21,936 | -1.74% | 1136.7만 |
|---|
| 2026.04.15 | ₩21,735 | ₩22,599 | ₩21,667 | ₩22,244 | +2.34% | 1056.7만 |
|---|
| 2026.04.14 | ₩22,378 | ₩22,673 | ₩21,360 | ₩21,896 | -2.16% | 1373.7만 |
|---|
| 2026.04.13 | ₩22,914 | ₩22,968 | ₩22,218 | ₩22,579 | -1.46% | 946만 |
|---|
| 2026.04.10 | ₩23,129 | ₩23,343 | ₩22,968 | ₩23,156 | +0.12% | 468.4만 |
|---|
| 2026.04.09 | ₩23,531 | ₩23,698 | ₩23,156 | ₩23,410 | -0.51% | 594.9만 |
|---|
| 2026.04.08 | ₩23,156 | ₩23,859 | ₩22,914 | ₩23,732 | +2.49% | 1106.6만 |
|---|
| 2026.04.07 | ₩24,107 | ₩24,415 | ₩24,040 | ₩24,187 | +0.33% | 820.6만 |
|---|
| 2026.04.06 | ₩23,678 | ₩24,120 | ₩23,517 | ₩24,107 | +1.81% | 526.9만 |
|---|
| 2026.04.02 | ₩23,048 | ₩23,437 | ₩22,807 | ₩23,383 | +1.45% | 592.5만 |
|---|
| 2026.04.01 | ₩22,981 | ₩23,089 | ₩22,412 | ₩22,794 | -0.82% | 671.7만 |
|---|
| 2026.03.31 | ₩23,357 | ₩23,444 | ₩22,787 | ₩22,834 | -2.24% | 574.7만 |
|---|
| 2026.03.30 | ₩22,901 | ₩23,517 | ₩22,798 | ₩23,290 | +1.70% | 482.1만 |
|---|
| 2026.03.27 | ₩22,968 | ₩23,162 | ₩22,854 | ₩22,874 | -0.41% | 508.8만 |
|---|
| 2026.03.26 | ₩22,231 | ₩22,914 | ₩22,197 | ₩22,901 | +3.01% | 368.3만 |
|---|
| 2026.03.25 | ₩22,687 | ₩22,713 | ₩21,956 | ₩22,204 | -2.13% | 586.4만 |
|---|
| 2026.03.24 | ₩22,874 | ₩23,149 | ₩22,566 | ₩22,593 | -1.23% | 470.2만 |
|---|
| 2026.03.23 | ₩23,115 | ₩23,142 | ₩22,298 | ₩22,955 | -0.70% | 699.7만 |
|---|
| 2026.03.20 | ₩23,343 | ₩23,484 | ₩23,082 | ₩23,169 | -0.75% | 1581.7만 |
|---|
| 2026.03.19 | ₩23,236 | ₩23,872 | ₩23,236 | ₩23,236 | 0.00% | 544.2만 |
|---|
| 2026.03.18 | ₩23,477 | ₩23,665 | ₩23,156 | ₩23,156 | -1.37% | 584.7만 |
|---|
| 2026.03.17 | ₩23,330 | ₩23,953 | ₩23,196 | ₩23,625 | +1.26% | 473.8만 |
|---|
| 2026.03.16 | ₩23,169 | ₩23,390 | ₩22,867 | ₩23,196 | +0.12% | 749.3만 |
|---|
| 2026.03.13 | ₩22,780 | ₩23,196 | ₩22,646 | ₩23,142 | +1.59% | 441.9만 |
|---|
| 2026.03.12 | ₩22,137 | ₩23,169 | ₩22,003 | ₩22,606 | +2.12% | 722.1만 |
|---|
| 2026.03.11 | ₩22,526 | ₩22,559 | ₩21,976 | ₩22,030 | -2.20% | 600만 |
|---|
| 2026.03.10 | ₩22,928 | ₩22,944 | ₩22,452 | ₩22,459 | -2.05% | 629.5만 |
|---|
| 2026.03.09 | ₩23,638 | ₩23,651 | ₩23,089 | ₩23,089 | -2.32% | 544.2만 |
|---|
| 2026.03.06 | ₩23,089 | ₩23,980 | ₩22,981 | ₩23,812 | +3.13% | 574.7만 |
|---|
| 2026.03.05 | ₩22,673 | ₩23,430 | ₩22,646 | ₩23,182 | +2.25% | 665.6만 |
|---|
| 2026.03.04 | ₩23,464 | ₩23,484 | ₩22,579 | ₩22,914 | -2.34% | 895.6만 |
|---|
| 2026.03.03 | ₩23,598 | ₩23,725 | ₩23,269 | ₩23,477 | -0.51% | 381.1만 |
|---|
| 2026.03.02 | ₩23,933 | ₩24,094 | ₩23,678 | ₩23,718 | -0.90% | 464.1만 |
|---|
| 2026.02.27 | ₩23,852 | ₩24,080 | ₩23,759 | ₩23,986 | +0.56% | 532.1만 |
|---|
| 2026.02.26 | ₩23,826 | ₩24,187 | ₩23,799 | ₩23,852 | +0.11% | 471.5만 |
|---|
| 2026.02.25 | ₩24,790 | ₩24,871 | ₩23,537 | ₩23,718 | -4.32% | 621.1만 |
|---|
| 2026.02.24 | ₩24,804 | ₩25,233 | ₩24,764 | ₩25,005 | +0.81% | 603.2만 |
|---|
| 2026.02.23 | ₩23,852 | ₩24,837 | ₩23,812 | ₩24,804 | +3.99% | 583.8만 |
|---|
| 2026.02.20 | ₩24,067 | ₩24,067 | ₩23,598 | ₩23,986 | -0.33% | 480.5만 |
|---|
| 2026.02.19 | ₩24,201 | ₩24,603 | ₩23,772 | ₩24,027 | -0.72% | 443만 |
|---|
| 2026.02.18 | ₩24,683 | ₩24,817 | ₩24,107 | ₩24,281 | -1.63% | 655.8만 |
|---|
| 2026.02.17 | ₩25,085 | ₩25,233 | ₩24,502 | ₩24,750 | -1.34% | 541만 |
|---|
| 2026.02.13 | ₩24,000 | ₩24,911 | ₩23,986 | ₩24,884 | +3.69% | 578.6만 |
|---|
| 2026.02.12 | ₩23,799 | ₩24,368 | ₩23,799 | ₩24,027 | +0.96% | 607.2만 |
|---|
| 2026.02.11 | ₩23,450 | ₩23,993 | ₩23,263 | ₩23,759 | +1.31% | 542.6만 |
|---|
| 2026.02.10 | ₩23,986 | ₩24,214 | ₩23,537 | ₩23,544 | -1.84% | 604.8만 |
|---|
| 2026.02.09 | ₩24,295 | ₩24,750 | ₩24,006 | ₩24,335 | +0.17% | 664.8만 |
|---|
| 2026.02.06 | ₩23,879 | ₩24,388 | ₩23,879 | ₩24,241 | +1.52% | 667만 |
|---|
| 2026.02.05 | ₩23,866 | ₩24,234 | ₩23,705 | ₩23,839 | -0.11% | 634.8만 |
|---|
| 2026.02.04 | ₩23,491 | ₩24,228 | ₩23,450 | ₩23,799 | +1.31% | 698.1만 |
|---|
| 2026.02.03 | ₩22,539 | ₩23,517 | ₩22,480 | ₩23,383 | +3.75% | 798.7만 |
|---|
| 2026.02.02 | ₩22,352 | ₩22,606 | ₩22,137 | ₩22,593 | +1.08% | 657.2만 |
|---|
| 2026.01.30 | ₩22,137 | ₩22,385 | ₩22,110 | ₩22,311 | +0.79% | 609.7만 |
|---|
| 2026.01.29 | ₩22,405 | ₩22,526 | ₩22,084 | ₩22,231 | -0.78% | 757.6만 |
|---|
| 2026.01.28 | ₩22,472 | ₩22,660 | ₩22,278 | ₩22,365 | -0.48% | 463.7만 |
|---|
| 2026.01.27 | ₩22,981 | ₩23,102 | ₩21,976 | ₩22,325 | -2.86% | 959.8만 |
|---|
| 2026.01.26 | ₩23,048 | ₩23,336 | ₩22,995 | ₩23,075 | +0.12% | 710.9만 |
|---|
| 2026.01.23 | ₩22,780 | ₩22,988 | ₩22,452 | ₩22,861 | +0.35% | 658.5만 |
|---|
| 2026.01.22 | ₩22,713 | ₩23,075 | ₩22,204 | ₩23,022 | +1.36% | 845.3만 |
|---|
| 2026.01.21 | ₩23,022 | ₩23,048 | ₩22,720 | ₩22,807 | -0.93% | 586.5만 |
|---|
| 2026.01.20 | ₩23,169 | ₩23,330 | ₩22,767 | ₩22,968 | -0.87% | 796.4만 |
|---|
| 2026.01.16 | ₩23,169 | ₩23,397 | ₩23,082 | ₩23,209 | +0.17% | 493.4만 |
|---|
| 2026.01.15 | ₩23,089 | ₩23,665 | ₩22,847 | ₩23,290 | +0.87% | 1021만 |
|---|
| 2026.01.14 | ₩23,142 | ₩23,966 | ₩23,115 | ₩23,732 | +2.55% | 775.3만 |
|---|
| 2026.01.13 | ₩22,981 | ₩23,102 | ₩22,821 | ₩23,035 | +0.23% | 854.7만 |
|---|
| 2026.01.12 | ₩22,338 | ₩23,491 | ₩22,325 | ₩23,075 | +3.30% | 1760.4만 |
|---|
| 2026.01.09 | ₩22,378 | ₩22,713 | ₩22,278 | ₩22,325 | -0.24% | 1166.4만 |
|---|
| 2026.01.08 | ₩21,373 | ₩22,352 | ₩21,373 | ₩22,285 | +4.26% | 1657.7만 |
|---|
| 2026.01.07 | ₩23,182 | ₩23,330 | ₩21,172 | ₩21,561 | -6.99% | 2694.7만 |
|---|
| 2026.01.06 | ₩23,169 | ₩23,303 | ₩22,760 | ₩22,928 | -1.04% | 1617.5만 |
|---|
| 2026.01.05 | ₩23,169 | ₩23,269 | ₩22,687 | ₩23,129 | -0.17% | 961.8만 |
|---|
| 2026.01.02 | ₩23,008 | ₩23,245 | ₩22,847 | ₩23,196 | +0.82% | 680.7만 |
|---|
| 2025.12.31 | ₩23,075 | ₩23,263 | ₩23,008 | ₩23,008 | -0.29% | 736.8만 |
|---|
| 2025.12.30 | ₩23,115 | ₩23,383 | ₩23,115 | ₩23,115 | 0.00% | 624.2만 |
|---|
| 2025.12.29 | ₩23,062 | ₩23,477 | ₩23,062 | ₩23,169 | +0.46% | 798.1만 |
|---|
| 2025.12.26 | ₩23,062 | ₩23,370 | ₩23,062 | ₩23,330 | +1.16% | 670.5만 |
|---|
| 2025.12.24 | ₩23,169 | ₩23,193 | ₩23,008 | ₩23,156 | -0.06% | 298.3만 |
|---|
| 2025.12.23 | ₩23,290 | ₩23,310 | ₩22,807 | ₩23,062 | -0.98% | 881.8만 |
|---|
| 2025.12.22 | ₩23,290 | ₩23,390 | ₩23,035 | ₩23,383 | +0.40% | 618만 |
|---|
| 2025.12.19 | ₩23,397 | ₩23,444 | ₩23,142 | ₩23,357 | -0.17% | 1500만 |
|---|
| 2025.12.18 | ₩23,410 | ₩23,685 | ₩23,370 | ₩23,410 | 0.00% | 1240.4만 |
|---|
| 2025.12.17 | ₩23,316 | ₩23,886 | ₩23,236 | ₩23,692 | +1.61% | 764.8만 |
|---|
| 2025.12.16 | ₩23,263 | ₩23,470 | ₩22,948 | ₩23,410 | +0.63% | 872.3만 |
|---|
| 2025.12.15 | ₩23,303 | ₩23,390 | ₩22,177 | ₩23,223 | -0.35% | 1041.1만 |
|---|
| 2025.12.12 | ₩23,290 | ₩23,537 | ₩23,162 | ₩23,263 | -0.12% | 586.1만 |
|---|
| 2025.12.11 | ₩22,941 | ₩23,343 | ₩22,905 | ₩23,156 | +0.93% | 579.5만 |
|---|
| 2025.12.10 | ₩23,129 | ₩23,504 | ₩22,847 | ₩22,861 | -1.16% | 1412.2만 |
|---|
| 2025.12.09 | ₩23,048 | ₩23,256 | ₩23,008 | ₩23,089 | +0.17% | 628.2만 |
|---|
| 2025.12.08 | ₩23,089 | ₩23,290 | ₩22,988 | ₩22,995 | -0.41% | 767.2만 |
|---|
| 2025.12.05 | ₩23,625 | ₩23,692 | ₩22,981 | ₩23,075 | -2.33% | 1266.3만 |
|---|
| 2025.12.04 | ₩23,946 | ₩24,000 | ₩23,383 | ₩23,665 | -1.18% | 885.4만 |
|---|
| 2025.12.03 | ₩24,027 | ₩24,496 | ₩23,919 | ₩24,040 | +0.06% | 597.9만 |
|---|
| 2025.12.02 | ₩24,174 | ₩24,375 | ₩23,906 | ₩23,919 | -1.05% | 894.6만 |
|---|
| 2025.12.01 | ₩24,455 | ₩24,603 | ₩24,254 | ₩24,254 | -0.82% | 733.2만 |
|---|
| 2025.11.28 | ₩24,308 | ₩24,670 | ₩24,248 | ₩24,563 | +1.05% | 312.1만 |
|---|
| 2025.11.26 | ₩24,094 | ₩24,589 | ₩24,094 | ₩24,308 | +0.89% | 666.4만 |
|---|
| 2025.11.25 | ₩23,651 | ₩24,134 | ₩23,638 | ₩24,120 | +1.98% | 833.3만 |
|---|
| 2025.11.24 | ₩23,852 | ₩23,852 | ₩23,035 | ₩23,531 | -1.35% | 3678.2만 |
|---|
| 2025.11.21 | ₩23,611 | ₩23,986 | ₩23,491 | ₩23,598 | -0.06% | 793.8만 |
|---|
| 2025.11.20 | ₩23,826 | ₩23,973 | ₩23,450 | ₩23,544 | -1.18% | 839.7만 |
|---|
| 2025.11.19 | ₩24,348 | ₩24,375 | ₩23,886 | ₩23,906 | -1.82% | 665.6만 |
|---|
| 2025.11.18 | ₩24,429 | ₩24,455 | ₩24,033 | ₩24,308 | -0.49% | 600.5만 |
|---|
| 2025.11.17 | ₩24,402 | ₩24,549 | ₩24,108 | ₩24,281 | -0.49% | 567.8만 |
|---|
| 2025.11.14 | ₩24,174 | ₩24,429 | ₩24,000 | ₩24,402 | +0.94% | 546만 |
|---|
| 2025.11.13 | ₩23,946 | ₩24,341 | ₩23,946 | ₩24,067 | +0.50% | 620.2만 |
|---|
| 2025.11.12 | ₩23,906 | ₩24,254 | ₩23,866 | ₩23,933 | +0.11% | 528.1만 |
|---|
| 2025.11.11 | ₩23,705 | ₩23,906 | ₩23,477 | ₩23,879 | +0.73% | 716.8만 |
|---|
| 2025.11.10 | ₩23,598 | ₩23,772 | ₩23,294 | ₩23,424 | -0.74% | 1047.4만 |
|---|
| 2025.11.07 | ₩23,571 | ₩24,013 | ₩23,477 | ₩23,759 | +0.80% | 655.3만 |
|---|
| 2025.11.06 | ₩23,437 | ₩23,745 | ₩23,283 | ₩23,424 | -0.06% | 635.7만 |
|---|
| 2025.11.05 | ₩23,156 | ₩23,785 | ₩22,961 | ₩23,424 | +1.16% | 746.5만 |
|---|
| 2025.11.04 | ₩23,638 | ₩23,759 | ₩23,142 | ₩23,196 | -1.87% | 856.5만 |
|---|
| 2025.11.03 | ₩23,450 | ₩23,685 | ₩23,357 | ₩23,571 | +0.51% | 1479.1만 |
|---|
| 2025.10.31 | ₩23,732 | ₩23,805 | ₩23,035 | ₩23,705 | -0.11% | 1222만 |
|---|
| 2025.10.30 | ₩24,469 | ₩24,656 | ₩23,946 | ₩24,000 | -1.92% | 665.4만 |
|---|
| 2025.10.29 | ₩24,496 | ₩24,636 | ₩24,388 | ₩24,482 | -0.05% | 840.9만 |
|---|
| 2025.10.28 | ₩24,991 | ₩25,179 | ₩24,710 | ₩24,750 | -0.97% | 637.2만 |
|---|
| 2025.10.27 | ₩24,871 | ₩25,219 | ₩24,603 | ₩25,166 | +1.19% | 741.1만 |
|---|
| 2025.10.24 | ₩25,675 | ₩25,735 | ₩24,877 | ₩24,991 | -2.66% | 814.4만 |
|---|
| 2025.10.23 | ₩26,291 | ₩26,479 | ₩25,728 | ₩25,742 | -2.09% | 812.4만 |
|---|
| 2025.10.22 | ₩25,929 | ₩26,291 | ₩25,836 | ₩26,211 | +1.09% | 679.7만 |
|---|
| 2025.10.21 | ₩26,318 | ₩26,693 | ₩25,862 | ₩25,916 | -1.53% | 1081.5만 |
|---|
| 2025.10.20 | ₩26,385 | ₩26,800 | ₩26,211 | ₩26,345 | -0.15% | 715.3만 |
|---|
| 2025.10.17 | ₩25,996 | ₩26,633 | ₩25,889 | ₩26,452 | +1.75% | 988.8만 |
|---|
| 2025.10.16 | ₩25,688 | ₩26,184 | ₩25,568 | ₩25,769 | +0.31% | 855.3만 |
|---|
| 2025.10.15 | ₩25,742 | ₩25,849 | ₩25,340 | ₩25,742 | 0.00% | 1070.4만 |
|---|
| 2025.10.14 | ₩24,723 | ₩26,130 | ₩23,718 | ₩25,809 | +4.39% | 2362.2만 |
|---|
| 2025.10.13 | ₩22,727 | ₩23,071 | ₩22,579 | ₩22,713 | -0.06% | 897.5만 |
|---|
| 2025.10.10 | ₩23,196 | ₩23,196 | ₩22,720 | ₩22,941 | -1.10% | 901.8만 |
|---|