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 | ₩15,787 | ₩16,578 | ₩15,787 | ₩16,350 | +3.57% | 620만 |
| 2026.10.08 | ₩15,908 | ₩16,578 | ₩15,841 | ₩16,552 | +4.05% | 1242.1만 |
| 2026.10.07 | ₩15,519 | ₩15,981 | ₩15,499 | ₩15,747 | +1.47% | 857.6만 |
| 2026.10.06 | ₩15,438 | ₩15,552 | ₩15,277 | ₩15,398 | -0.26% | 703.9만 |
| 2026.10.05 | ₩15,733 | ₩15,808 | ₩15,331 | ₩15,438 | -1.88% | 712만 |
| 2026.10.02 | ₩15,867 | ₩15,955 | ₩15,660 | ₩15,760 | -0.68% | 554.9만 |
| 2026.10.01 | ₩15,519 | ₩15,955 | ₩15,311 | ₩15,720 | +1.30% | 598만 |
| 2026.09.30 | ₩15,841 | ₩15,867 | ₩15,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,572 |
| -1.69% |
| 761.3만 |
| 2026.09.29 | ₩15,546 | ₩15,733 | ₩15,505 | ₩15,613 | +0.43% | 602.7만 |
|---|
| 2026.09.28 | ₩15,599 | ₩15,948 | ₩15,478 | ₩15,613 | +0.09% | 765.8만 |
|---|
| 2026.09.25 | ₩15,988 | ₩15,988 | ₩15,559 | ₩15,653 | -2.10% | 725.4만 |
|---|
| 2026.09.24 | ₩15,827 | ₩16,082 | ₩15,760 | ₩16,028 | +1.27% | 562만 |
|---|
| 2026.09.23 | ₩16,189 | ₩16,270 | ₩15,666 | ₩15,693 | -3.07% | 704.8만 |
|---|
| 2026.09.22 | ₩16,431 | ₩16,605 | ₩16,189 | ₩16,189 | -1.47% | 924.3만 |
|---|
| 2026.09.21 | ₩16,471 | ₩16,686 | ₩16,256 | ₩16,256 | -1.30% | 827.7만 |
|---|
| 2026.09.18 | ₩16,820 | ₩16,900 | ₩16,518 | ₩16,565 | -1.52% | 1530.1만 |
|---|
| 2026.09.17 | ₩16,900 | ₩17,115 | ₩16,664 | ₩16,847 | -0.32% | 692만 |
|---|
| 2026.09.16 | ₩17,115 | ₩17,316 | ₩16,833 | ₩16,847 | -1.57% | 655만 |
|---|
| 2026.09.15 | ₩16,967 | ₩17,477 | ₩16,820 | ₩17,222 | +1.50% | 999.3만 |
|---|
| 2026.09.14 | ₩16,189 | ₩17,169 | ₩16,189 | ₩17,061 | +5.39% | 1027.8만 |
|---|
| 2026.09.11 | ₩15,653 | ₩16,256 | ₩15,646 | ₩16,203 | +3.51% | 605.4만 |
|---|
| 2026.09.10 | ₩15,988 | ₩15,988 | ₩15,599 | ₩15,693 | -1.85% | 1443.7만 |
|---|
| 2026.09.09 | ₩16,310 | ₩16,310 | ₩15,760 | ₩15,894 | -2.55% | 996.5만 |
|---|
| 2026.09.08 | ₩16,793 | ₩16,860 | ₩16,169 | ₩16,283 | -3.04% | 776.5만 |
|---|
| 2026.09.04 | ₩16,632 | ₩16,954 | ₩16,632 | ₩16,833 | +1.21% | 459.3만 |
|---|
| 2026.09.03 | ₩16,806 | ₩17,021 | ₩16,612 | ₩16,887 | +0.48% | 437.1만 |
|---|
| 2026.09.02 | ₩16,659 | ₩17,014 | ₩16,458 | ₩16,739 | +0.48% | 1151만 |
|---|
| 2026.09.01 | ₩16,632 | ₩16,994 | ₩16,592 | ₩16,712 | +0.48% | 622.9만 |
|---|
| 2026.08.31 | ₩16,739 | ₩16,887 | ₩16,545 | ₩16,565 | -1.04% | 774.8만 |
|---|
| 2026.08.28 | ₩16,525 | ₩16,954 | ₩16,478 | ₩16,806 | +1.70% | 550.8만 |
|---|
| 2026.08.27 | ₩16,391 | ₩16,562 | ₩16,315 | ₩16,404 | +0.08% | 416만 |
|---|
| 2026.08.26 | ₩16,632 | ₩16,793 | ₩16,565 | ₩16,632 | 0.00% | 503만 |
|---|
| 2026.08.25 | ₩16,686 | ₩16,907 | ₩16,592 | ₩16,605 | -0.48% | 469.3만 |
|---|
| 2026.08.24 | ₩16,605 | ₩17,095 | ₩16,605 | ₩16,914 | +1.86% | 502.6만 |
|---|
| 2026.08.21 | ₩16,122 | ₩16,659 | ₩16,069 | ₩16,605 | +3.00% | 642.3만 |
|---|
| 2026.08.20 | ₩16,069 | ₩16,176 | ₩15,894 | ₩16,069 | 0.00% | 598.4만 |
|---|
| 2026.08.19 | ₩16,283 | ₩16,766 | ₩16,203 | ₩16,256 | -0.16% | 531.4만 |
|---|
| 2026.08.18 | ₩16,672 | ₩16,786 | ₩16,350 | ₩16,377 | -1.77% | 578.9만 |
|---|
| 2026.08.17 | ₩16,498 | ₩16,686 | ₩16,223 | ₩16,364 | -0.81% | 531만 |
|---|
| 2026.08.14 | ₩16,659 | ₩16,826 | ₩16,464 | ₩16,659 | 0.00% | 531.1만 |
|---|
| 2026.08.13 | ₩16,163 | ₩16,712 | ₩16,163 | ₩16,632 | +2.90% | 540.5만 |
|---|
| 2026.08.12 | ₩16,176 | ₩16,377 | ₩15,988 | ₩16,109 | -0.41% | 608.2만 |
|---|
| 2026.08.11 | ₩16,203 | ₩16,645 | ₩16,082 | ₩16,431 | +1.41% | 681.4만 |
|---|
| 2026.08.10 | ₩16,095 | ₩16,317 | ₩16,002 | ₩16,270 | +1.08% | 702.7만 |
|---|
| 2026.08.07 | ₩16,042 | ₩16,357 | ₩15,908 | ₩16,109 | +0.42% | 600만 |
|---|
| 2026.08.06 | ₩15,935 | ₩16,270 | ₩15,733 | ₩16,203 | +1.68% | 726.4만 |
|---|
| 2026.08.05 | ₩16,136 | ₩16,337 | ₩15,599 | ₩15,894 | -1.50% | 947.6만 |
|---|
| 2026.08.04 | ₩15,505 | ₩16,203 | ₩15,318 | ₩16,189 | +4.41% | 965.6만 |
|---|
| 2026.08.03 | ₩15,546 | ₩15,948 | ₩15,385 | ₩15,425 | -0.78% | 1408.3만 |
|---|
| 2026.07.31 | ₩15,492 | ₩15,666 | ₩15,157 | ₩15,532 | +0.26% | 912.9만 |
|---|
| 2026.07.30 | ₩16,471 | ₩16,592 | ₩15,465 | ₩15,559 | -5.54% | 872.8만 |
|---|
| 2026.07.29 | ₩16,028 | ₩16,518 | ₩15,894 | ₩16,176 | +0.92% | 1180.8만 |
|---|
| 2026.07.28 | ₩15,157 | ₩15,841 | ₩15,150 | ₩15,532 | +2.48% | 1188.3만 |
|---|
| 2026.07.27 | ₩14,821 | ₩15,572 | ₩14,781 | ₩15,250 | +2.90% | 1375.6만 |
|---|
| 2026.07.24 | ₩14,969 | ₩15,022 | ₩14,566 | ₩14,794 | -1.16% | 2136.9만 |
|---|
| 2026.07.23 | ₩16,766 | ₩16,766 | ₩14,782 | ₩15,344 | -8.48% | 4779만 |
|---|
| 2026.07.22 | ₩19,784 | ₩19,905 | ₩19,301 | ₩19,583 | -1.02% | 755.1만 |
|---|
| 2026.07.21 | ₩19,958 | ₩19,985 | ₩19,556 | ₩19,744 | -1.08% | 451.5만 |
|---|
| 2026.07.20 | ₩20,213 | ₩20,314 | ₩19,958 | ₩20,066 | -0.73% | 450.7만 |
|---|
| 2026.07.17 | ₩20,414 | ₩20,763 | ₩20,126 | ₩20,267 | -0.72% | 467.6만 |
|---|
| 2026.07.16 | ₩19,623 | ₩20,247 | ₩19,569 | ₩20,146 | +2.67% | 579.7만 |
|---|
| 2026.07.15 | ₩19,529 | ₩20,019 | ₩19,462 | ₩19,529 | 0.00% | 412.4만 |
|---|
| 2026.07.14 | ₩19,596 | ₩19,844 | ₩19,476 | ₩19,596 | 0.00% | 414.5만 |
|---|
| 2026.07.13 | ₩19,945 | ₩20,032 | ₩19,583 | ₩19,838 | -0.54% | 637.5만 |
|---|
| 2026.07.10 | ₩19,529 | ₩19,918 | ₩19,382 | ₩19,797 | +1.37% | 921.4만 |
|---|
| 2026.07.09 | ₩18,644 | ₩19,288 | ₩18,402 | ₩19,234 | +3.17% | 1084.2만 |
|---|
| 2026.07.08 | ₩18,966 | ₩19,422 | ₩18,724 | ₩18,751 | -1.13% | 563.3만 |
|---|
| 2026.07.07 | ₩19,301 | ₩19,643 | ₩18,838 | ₩18,966 | -1.74% | 719.3만 |
|---|
| 2026.07.06 | ₩18,939 | ₩19,066 | ₩18,738 | ₩19,019 | +0.42% | 581.1만 |
|---|
| 2026.07.02 | ₩18,778 | ₩19,060 | ₩18,624 | ₩18,952 | +0.93% | 509.8만 |
|---|
| 2026.07.01 | ₩18,174 | ₩18,523 | ₩17,980 | ₩18,523 | +1.92% | 720.7만 |
|---|
| 2026.06.30 | ₩17,812 | ₩18,174 | ₩17,658 | ₩18,148 | +1.88% | 989만 |
|---|
| 2026.06.29 | ₩18,215 | ₩18,443 | ₩17,866 | ₩18,067 | -0.81% | 877.5만 |
|---|
| 2026.06.26 | ₩18,859 | ₩18,926 | ₩18,107 | ₩18,228 | -3.34% | 1002.7만 |
|---|
| 2026.06.25 | ₩18,832 | ₩18,932 | ₩18,174 | ₩18,456 | -1.99% | 620.8만 |
|---|
| 2026.06.24 | ₩18,778 | ₩19,073 | ₩18,751 | ₩18,952 | +0.93% | 619.4만 |
|---|
| 2026.06.23 | ₩18,657 | ₩18,912 | ₩18,577 | ₩18,657 | 0.00% | 794.9만 |
|---|
| 2026.06.22 | ₩17,853 | ₩18,671 | ₩17,853 | ₩18,268 | +2.33% | 1192.4만 |
|---|
| 2026.06.18 | ₩18,952 | ₩18,952 | ₩17,993 | ₩18,040 | -4.81% | 1984.2만 |
|---|
| 2026.06.17 | ₩20,106 | ₩20,481 | ₩19,261 | ₩19,328 | -3.87% | 859.4만 |
|---|
| 2026.06.16 | ₩19,985 | ₩20,240 | ₩19,804 | ₩20,227 | +1.21% | 1095만 |
|---|
| 2026.06.15 | ₩20,522 | ₩20,602 | ₩19,865 | ₩19,932 | -2.88% | 1068.7만 |
|---|
| 2026.06.12 | ₩20,723 | ₩21,045 | ₩20,555 | ₩20,669 | -0.26% | 657.9만 |
|---|
| 2026.06.11 | ₩20,522 | ₩20,911 | ₩20,133 | ₩20,642 | +0.59% | 685.6만 |
|---|
| 2026.06.10 | ₩21,259 | ₩21,259 | ₩20,455 | ₩20,495 | -3.60% | 1581만 |
|---|
| 2026.06.09 | ₩21,568 | ₩21,729 | ₩20,964 | ₩21,005 | -2.61% | 699.6만 |
|---|
| 2026.06.08 | ₩21,675 | ₩21,876 | ₩21,635 | ₩21,648 | -0.12% | 416.5만 |
|---|
| 2026.06.05 | ₩21,528 | ₩21,977 | ₩21,521 | ₩21,944 | +1.93% | 490.2만 |
|---|
| 2026.06.04 | ₩21,353 | ₩21,756 | ₩21,152 | ₩21,300 | -0.25% | 499만 |
|---|
| 2026.06.03 | ₩20,870 | ₩21,347 | ₩20,870 | ₩21,072 | +0.96% | 525.9만 |
|---|
| 2026.06.02 | ₩20,656 | ₩21,139 | ₩20,656 | ₩20,911 | +1.23% | 430.2만 |
|---|
| 2026.06.01 | ₩21,018 | ₩21,018 | ₩20,602 | ₩20,750 | -1.28% | 681.7만 |
|---|
| 2026.05.29 | ₩21,313 | ₩21,360 | ₩20,703 | ₩20,938 | -1.76% | 991.3만 |
|---|
| 2026.05.28 | ₩21,635 | ₩21,823 | ₩21,253 | ₩21,353 | -1.30% | 486.6만 |
|---|
| 2026.05.27 | ₩21,192 | ₩21,876 | ₩21,112 | ₩21,501 | +1.46% | 534.1만 |
|---|
| 2026.05.26 | ₩21,568 | ₩21,769 | ₩20,917 | ₩21,098 | -2.18% | 734.8만 |
|---|
| 2026.05.22 | ₩22,145 | ₩22,279 | ₩21,642 | ₩21,742 | -1.82% | 649.5만 |
|---|
| 2026.05.21 | ₩22,051 | ₩22,051 | ₩21,367 | ₩21,823 | -1.03% | 967.8만 |
|---|
| 2026.05.20 | ₩22,896 | ₩23,023 | ₩22,554 | ₩22,869 | -0.12% | 509.3만 |
|---|
| 2026.05.19 | ₩22,628 | ₩23,721 | ₩22,413 | ₩23,070 | +1.96% | 990만 |
|---|
| 2026.05.18 | ₩21,997 | ₩22,634 | ₩21,986 | ₩22,547 | +2.50% | 395.9만 |
|---|
| 2026.05.15 | ₩22,386 | ₩22,440 | ₩21,984 | ₩21,997 | -1.74% | 448.6만 |
|---|
| 2026.05.14 | ₩22,252 | ₩22,587 | ₩22,051 | ₩22,145 | -0.48% | 510.1만 |
|---|
| 2026.05.13 | ₩21,192 | ₩22,239 | ₩21,179 | ₩22,185 | +4.68% | 602.2만 |
|---|
| 2026.05.12 | ₩21,487 | ₩21,528 | ₩20,850 | ₩21,353 | -0.62% | 1227만 |
|---|
| 2026.05.11 | ₩21,541 | ₩21,568 | ₩21,192 | ₩21,353 | -0.87% | 430.1만 |
|---|
| 2026.05.08 | ₩21,689 | ₩21,823 | ₩21,461 | ₩21,487 | -0.93% | 395.7만 |
|---|
| 2026.05.07 | ₩21,367 | ₩21,897 | ₩21,353 | ₩21,702 | +1.57% | 451.1만 |
|---|
| 2026.05.06 | ₩21,662 | ₩21,903 | ₩21,286 | ₩21,501 | -0.74% | 693.1만 |
|---|
| 2026.05.05 | ₩21,796 | ₩21,970 | ₩21,628 | ₩21,635 | -0.74% | 418.7만 |
|---|
| 2026.05.04 | ₩22,212 | ₩22,426 | ₩21,809 | ₩21,850 | -1.63% | 375.4만 |
|---|
| 2026.05.01 | ₩22,265 | ₩22,735 | ₩22,225 | ₩22,292 | +0.12% | 562.7만 |
|---|
| 2026.04.30 | ₩22,091 | ₩22,735 | ₩22,091 | ₩22,601 | +2.31% | 525.8만 |
|---|
| 2026.04.29 | ₩22,131 | ₩22,292 | ₩21,970 | ₩22,104 | -0.12% | 405.1만 |
|---|
| 2026.04.28 | ₩22,587 | ₩22,708 | ₩21,977 | ₩22,212 | -1.66% | 464.8만 |
|---|
| 2026.04.27 | ₩22,480 | ₩22,654 | ₩22,212 | ₩22,225 | -1.13% | 472.3만 |
|---|
| 2026.04.24 | ₩22,373 | ₩22,440 | ₩22,037 | ₩22,292 | -0.36% | 689.1만 |
|---|
| 2026.04.23 | ₩22,708 | ₩22,963 | ₩22,607 | ₩22,614 | -0.41% | 473.1만 |
|---|
| 2026.04.22 | ₩22,936 | ₩23,043 | ₩22,560 | ₩22,708 | -0.99% | 578.3만 |
|---|
| 2026.04.21 | ₩22,426 | ₩23,030 | ₩22,198 | ₩22,936 | +2.27% | 650.2만 |
|---|
| 2026.04.20 | ₩22,400 | ₩22,762 | ₩22,225 | ₩22,306 | -0.42% | 627.4만 |
|---|
| 2026.04.17 | ₩21,863 | ₩22,433 | ₩21,715 | ₩22,400 | +2.45% | 1433.2만 |
|---|
| 2026.04.16 | ₩22,346 | ₩22,695 | ₩21,917 | ₩21,957 | -1.74% | 1136.7만 |
|---|
| 2026.04.15 | ₩21,756 | ₩22,621 | ₩21,687 | ₩22,265 | +2.34% | 1056.7만 |
|---|
| 2026.04.14 | ₩22,400 | ₩22,695 | ₩21,380 | ₩21,917 | -2.16% | 1373.7만 |
|---|
| 2026.04.13 | ₩22,936 | ₩22,990 | ₩22,239 | ₩22,601 | -1.46% | 946만 |
|---|
| 2026.04.10 | ₩23,151 | ₩23,365 | ₩22,990 | ₩23,177 | +0.12% | 468.4만 |
|---|
| 2026.04.09 | ₩23,553 | ₩23,721 | ₩23,177 | ₩23,432 | -0.51% | 594.9만 |
|---|
| 2026.04.08 | ₩23,177 | ₩23,882 | ₩22,936 | ₩23,754 | +2.49% | 1106.6만 |
|---|
| 2026.04.07 | ₩24,130 | ₩24,438 | ₩24,063 | ₩24,210 | +0.33% | 820.6만 |
|---|
| 2026.04.06 | ₩23,701 | ₩24,143 | ₩23,540 | ₩24,130 | +1.81% | 526.9만 |
|---|
| 2026.04.02 | ₩23,070 | ₩23,459 | ₩22,829 | ₩23,406 | +1.45% | 592.5만 |
|---|
| 2026.04.01 | ₩23,003 | ₩23,110 | ₩22,433 | ₩22,815 | -0.82% | 671.7만 |
|---|
| 2026.03.31 | ₩23,379 | ₩23,466 | ₩22,809 | ₩22,856 | -2.24% | 574.7만 |
|---|
| 2026.03.30 | ₩22,923 | ₩23,540 | ₩22,819 | ₩23,312 | +1.70% | 482.1만 |
|---|
| 2026.03.27 | ₩22,990 | ₩23,184 | ₩22,876 | ₩22,896 | -0.41% | 508.8만 |
|---|
| 2026.03.26 | ₩22,252 | ₩22,936 | ₩22,218 | ₩22,923 | +3.01% | 368.3만 |
|---|
| 2026.03.25 | ₩22,708 | ₩22,735 | ₩21,977 | ₩22,225 | -2.13% | 586.4만 |
|---|
| 2026.03.24 | ₩22,896 | ₩23,171 | ₩22,587 | ₩22,614 | -1.23% | 470.2만 |
|---|
| 2026.03.23 | ₩23,137 | ₩23,164 | ₩22,319 | ₩22,976 | -0.70% | 699.7만 |
|---|
| 2026.03.20 | ₩23,365 | ₩23,506 | ₩23,104 | ₩23,191 | -0.75% | 1581.7만 |
|---|
| 2026.03.19 | ₩23,258 | ₩23,895 | ₩23,258 | ₩23,258 | 0.00% | 544.2만 |
|---|
| 2026.03.18 | ₩23,499 | ₩23,687 | ₩23,177 | ₩23,177 | -1.37% | 584.7만 |
|---|
| 2026.03.17 | ₩23,352 | ₩23,976 | ₩23,218 | ₩23,647 | +1.26% | 473.8만 |
|---|
| 2026.03.16 | ₩23,191 | ₩23,412 | ₩22,889 | ₩23,218 | +0.12% | 749.3만 |
|---|
| 2026.03.13 | ₩22,802 | ₩23,218 | ₩22,668 | ₩23,164 | +1.59% | 441.9만 |
|---|
| 2026.03.12 | ₩22,158 | ₩23,191 | ₩22,024 | ₩22,628 | +2.12% | 722.1만 |
|---|
| 2026.03.11 | ₩22,547 | ₩22,581 | ₩21,997 | ₩22,051 | -2.20% | 600만 |
|---|
| 2026.03.10 | ₩22,949 | ₩22,966 | ₩22,473 | ₩22,480 | -2.05% | 629.5만 |
|---|
| 2026.03.09 | ₩23,660 | ₩23,674 | ₩23,110 | ₩23,110 | -2.32% | 544.2만 |
|---|
| 2026.03.06 | ₩23,110 | ₩24,002 | ₩23,003 | ₩23,835 | +3.13% | 574.7만 |
|---|
| 2026.03.05 | ₩22,695 | ₩23,452 | ₩22,668 | ₩23,204 | +2.25% | 665.6만 |
|---|
| 2026.03.04 | ₩23,486 | ₩23,506 | ₩22,601 | ₩22,936 | -2.34% | 895.6만 |
|---|
| 2026.03.03 | ₩23,620 | ₩23,748 | ₩23,292 | ₩23,499 | -0.51% | 381.1만 |
|---|
| 2026.03.02 | ₩23,955 | ₩24,116 | ₩23,701 | ₩23,741 | -0.90% | 464.1만 |
|---|
| 2026.02.27 | ₩23,875 | ₩24,103 | ₩23,781 | ₩24,009 | +0.56% | 532.1만 |
|---|
| 2026.02.26 | ₩23,848 | ₩24,210 | ₩23,821 | ₩23,875 | +0.11% | 471.5만 |
|---|
| 2026.02.25 | ₩24,814 | ₩24,894 | ₩23,560 | ₩23,741 | -4.32% | 621.1만 |
|---|
| 2026.02.24 | ₩24,827 | ₩25,256 | ₩24,787 | ₩25,028 | +0.81% | 603.2만 |
|---|
| 2026.02.23 | ₩23,875 | ₩24,861 | ₩23,835 | ₩24,827 | +3.99% | 583.8만 |
|---|
| 2026.02.20 | ₩24,090 | ₩24,090 | ₩23,620 | ₩24,009 | -0.33% | 480.5만 |
|---|
| 2026.02.19 | ₩24,224 | ₩24,626 | ₩23,794 | ₩24,049 | -0.72% | 443만 |
|---|
| 2026.02.18 | ₩24,707 | ₩24,841 | ₩24,130 | ₩24,304 | -1.63% | 655.8만 |
|---|
| 2026.02.17 | ₩25,109 | ₩25,256 | ₩24,525 | ₩24,774 | -1.34% | 541만 |
|---|
| 2026.02.13 | ₩24,023 | ₩24,935 | ₩24,009 | ₩24,908 | +3.69% | 578.6만 |
|---|
| 2026.02.12 | ₩23,821 | ₩24,391 | ₩23,821 | ₩24,049 | +0.96% | 607.2만 |
|---|
| 2026.02.11 | ₩23,473 | ₩24,016 | ₩23,285 | ₩23,781 | +1.31% | 542.6만 |
|---|
| 2026.02.10 | ₩24,009 | ₩24,237 | ₩23,560 | ₩23,566 | -1.84% | 604.8만 |
|---|
| 2026.02.09 | ₩24,318 | ₩24,774 | ₩24,029 | ₩24,358 | +0.17% | 664.8만 |
|---|
| 2026.02.06 | ₩23,902 | ₩24,411 | ₩23,902 | ₩24,264 | +1.52% | 667만 |
|---|
| 2026.02.05 | ₩23,888 | ₩24,257 | ₩23,727 | ₩23,862 | -0.11% | 634.8만 |
|---|
| 2026.02.04 | ₩23,513 | ₩24,251 | ₩23,473 | ₩23,821 | +1.31% | 698.1만 |
|---|
| 2026.02.03 | ₩22,560 | ₩23,540 | ₩22,501 | ₩23,406 | +3.75% | 798.7만 |
|---|
| 2026.02.02 | ₩22,373 | ₩22,628 | ₩22,158 | ₩22,614 | +1.08% | 657.2만 |
|---|
| 2026.01.30 | ₩22,158 | ₩22,406 | ₩22,131 | ₩22,332 | +0.79% | 609.7만 |
|---|
| 2026.01.29 | ₩22,426 | ₩22,547 | ₩22,104 | ₩22,252 | -0.78% | 757.6만 |
|---|
| 2026.01.28 | ₩22,493 | ₩22,681 | ₩22,299 | ₩22,386 | -0.48% | 463.7만 |
|---|
| 2026.01.27 | ₩23,003 | ₩23,124 | ₩21,997 | ₩22,346 | -2.86% | 959.8만 |
|---|
| 2026.01.26 | ₩23,070 | ₩23,359 | ₩23,017 | ₩23,097 | +0.12% | 710.9만 |
|---|
| 2026.01.23 | ₩22,802 | ₩23,010 | ₩22,473 | ₩22,882 | +0.35% | 658.5만 |
|---|
| 2026.01.22 | ₩22,735 | ₩23,097 | ₩22,225 | ₩23,043 | +1.36% | 845.3만 |
|---|
| 2026.01.21 | ₩23,043 | ₩23,070 | ₩22,742 | ₩22,829 | -0.93% | 586.5만 |
|---|
| 2026.01.20 | ₩23,191 | ₩23,352 | ₩22,789 | ₩22,990 | -0.87% | 796.4만 |
|---|
| 2026.01.16 | ₩23,191 | ₩23,419 | ₩23,104 | ₩23,231 | +0.17% | 493.4만 |
|---|
| 2026.01.15 | ₩23,110 | ₩23,687 | ₩22,869 | ₩23,312 | +0.87% | 1021만 |
|---|
| 2026.01.14 | ₩23,164 | ₩23,989 | ₩23,137 | ₩23,754 | +2.55% | 775.3만 |
|---|
| 2026.01.13 | ₩23,003 | ₩23,124 | ₩22,842 | ₩23,057 | +0.23% | 854.7만 |
|---|
| 2026.01.12 | ₩22,359 | ₩23,513 | ₩22,346 | ₩23,097 | +3.30% | 1760.4만 |
|---|
| 2026.01.09 | ₩22,400 | ₩22,735 | ₩22,299 | ₩22,346 | -0.24% | 1166.4만 |
|---|
| 2026.01.08 | ₩21,394 | ₩22,373 | ₩21,394 | ₩22,306 | +4.26% | 1657.7만 |
|---|
| 2026.01.07 | ₩23,204 | ₩23,352 | ₩21,192 | ₩21,581 | -6.99% | 2694.7만 |
|---|
| 2026.01.06 | ₩23,191 | ₩23,325 | ₩22,782 | ₩22,949 | -1.04% | 1617.5만 |
|---|
| 2026.01.05 | ₩23,191 | ₩23,292 | ₩22,708 | ₩23,151 | -0.17% | 961.8만 |
|---|
| 2026.01.02 | ₩23,030 | ₩23,267 | ₩22,869 | ₩23,218 | +0.82% | 680.7만 |
|---|
| 2025.12.31 | ₩23,097 | ₩23,285 | ₩23,030 | ₩23,030 | -0.29% | 736.8만 |
|---|
| 2025.12.30 | ₩23,137 | ₩23,406 | ₩23,137 | ₩23,137 | 0.00% | 624.2만 |
|---|
| 2025.12.29 | ₩23,084 | ₩23,499 | ₩23,084 | ₩23,191 | +0.46% | 798.1만 |
|---|
| 2025.12.26 | ₩23,084 | ₩23,392 | ₩23,084 | ₩23,352 | +1.16% | 670.5만 |
|---|
| 2025.12.24 | ₩23,191 | ₩23,215 | ₩23,030 | ₩23,177 | -0.06% | 298.3만 |
|---|
| 2025.12.23 | ₩23,312 | ₩23,332 | ₩22,829 | ₩23,084 | -0.98% | 881.8만 |
|---|
| 2025.12.22 | ₩23,312 | ₩23,412 | ₩23,057 | ₩23,406 | +0.40% | 618만 |
|---|
| 2025.12.19 | ₩23,419 | ₩23,466 | ₩23,164 | ₩23,379 | -0.17% | 1500만 |
|---|
| 2025.12.18 | ₩23,432 | ₩23,707 | ₩23,392 | ₩23,432 | 0.00% | 1240.4만 |
|---|
| 2025.12.17 | ₩23,338 | ₩23,908 | ₩23,258 | ₩23,714 | +1.61% | 764.8만 |
|---|
| 2025.12.16 | ₩23,285 | ₩23,493 | ₩22,970 | ₩23,432 | +0.63% | 872.3만 |
|---|
| 2025.12.15 | ₩23,325 | ₩23,412 | ₩22,198 | ₩23,245 | -0.35% | 1041.1만 |
|---|
| 2025.12.12 | ₩23,312 | ₩23,560 | ₩23,184 | ₩23,285 | -0.12% | 586.1만 |
|---|
| 2025.12.11 | ₩22,963 | ₩23,365 | ₩22,927 | ₩23,177 | +0.93% | 579.5만 |
|---|
| 2025.12.10 | ₩23,151 | ₩23,526 | ₩22,869 | ₩22,882 | -1.16% | 1412.2만 |
|---|
| 2025.12.09 | ₩23,070 | ₩23,278 | ₩23,030 | ₩23,110 | +0.17% | 628.2만 |
|---|
| 2025.12.08 | ₩23,110 | ₩23,312 | ₩23,010 | ₩23,017 | -0.41% | 767.2만 |
|---|
| 2025.12.05 | ₩23,647 | ₩23,714 | ₩23,003 | ₩23,097 | -2.33% | 1266.3만 |
|---|
| 2025.12.04 | ₩23,969 | ₩24,023 | ₩23,406 | ₩23,687 | -1.18% | 885.4만 |
|---|
| 2025.12.03 | ₩24,049 | ₩24,519 | ₩23,942 | ₩24,063 | +0.06% | 597.9만 |
|---|
| 2025.12.02 | ₩24,197 | ₩24,398 | ₩23,929 | ₩23,942 | -1.05% | 894.6만 |
|---|
| 2025.12.01 | ₩24,479 | ₩24,626 | ₩24,277 | ₩24,277 | -0.82% | 733.2만 |
|---|
| 2025.11.28 | ₩24,331 | ₩24,693 | ₩24,271 | ₩24,586 | +1.05% | 312.1만 |
|---|
| 2025.11.26 | ₩24,116 | ₩24,613 | ₩24,116 | ₩24,331 | +0.89% | 666.4만 |
|---|
| 2025.11.25 | ₩23,674 | ₩24,157 | ₩23,660 | ₩24,143 | +1.98% | 833.3만 |
|---|
| 2025.11.24 | ₩23,875 | ₩23,875 | ₩23,057 | ₩23,553 | -1.35% | 3678.2만 |
|---|
| 2025.11.21 | ₩23,634 | ₩24,009 | ₩23,513 | ₩23,620 | -0.06% | 793.8만 |
|---|
| 2025.11.20 | ₩23,848 | ₩23,996 | ₩23,473 | ₩23,566 | -1.18% | 839.7만 |
|---|
| 2025.11.19 | ₩24,371 | ₩24,398 | ₩23,908 | ₩23,929 | -1.82% | 665.6만 |
|---|
| 2025.11.18 | ₩24,452 | ₩24,479 | ₩24,056 | ₩24,331 | -0.49% | 600.5만 |
|---|
| 2025.11.17 | ₩24,425 | ₩24,572 | ₩24,131 | ₩24,304 | -0.49% | 567.8만 |
|---|
| 2025.11.14 | ₩24,197 | ₩24,452 | ₩24,023 | ₩24,425 | +0.94% | 546만 |
|---|
| 2025.11.13 | ₩23,969 | ₩24,365 | ₩23,969 | ₩24,090 | +0.50% | 620.2만 |
|---|
| 2025.11.12 | ₩23,929 | ₩24,277 | ₩23,888 | ₩23,955 | +0.11% | 528.1만 |
|---|
| 2025.11.11 | ₩23,727 | ₩23,929 | ₩23,499 | ₩23,902 | +0.73% | 716.8만 |
|---|
| 2025.11.10 | ₩23,620 | ₩23,794 | ₩23,316 | ₩23,446 | -0.74% | 1047.4만 |
|---|
| 2025.11.07 | ₩23,593 | ₩24,036 | ₩23,499 | ₩23,781 | +0.80% | 655.3만 |
|---|
| 2025.11.06 | ₩23,459 | ₩23,768 | ₩23,305 | ₩23,446 | -0.06% | 635.7만 |
|---|
| 2025.11.05 | ₩23,177 | ₩23,808 | ₩22,983 | ₩23,446 | +1.16% | 746.5만 |
|---|
| 2025.11.04 | ₩23,660 | ₩23,781 | ₩23,164 | ₩23,218 | -1.87% | 856.5만 |
|---|
| 2025.11.03 | ₩23,473 | ₩23,707 | ₩23,379 | ₩23,593 | +0.51% | 1479.1만 |
|---|
| 2025.10.31 | ₩23,754 | ₩23,828 | ₩23,057 | ₩23,727 | -0.11% | 1222만 |
|---|
| 2025.10.30 | ₩24,492 | ₩24,680 | ₩23,969 | ₩24,023 | -1.92% | 665.4만 |
|---|
| 2025.10.29 | ₩24,519 | ₩24,660 | ₩24,411 | ₩24,505 | -0.05% | 840.9만 |
|---|
| 2025.10.28 | ₩25,015 | ₩25,203 | ₩24,733 | ₩24,774 | -0.97% | 637.2만 |
|---|
| 2025.10.27 | ₩24,894 | ₩25,243 | ₩24,626 | ₩25,189 | +1.19% | 741.1만 |
|---|
| 2025.10.24 | ₩25,699 | ₩25,759 | ₩24,901 | ₩25,015 | -2.66% | 814.4만 |
|---|
| 2025.10.23 | ₩26,316 | ₩26,504 | ₩25,753 | ₩25,766 | -2.09% | 812.4만 |
|---|
| 2025.10.22 | ₩25,954 | ₩26,316 | ₩25,860 | ₩26,236 | +1.09% | 679.7만 |
|---|
| 2025.10.21 | ₩26,343 | ₩26,718 | ₩25,887 | ₩25,941 | -1.53% | 1081.5만 |
|---|
| 2025.10.20 | ₩26,410 | ₩26,826 | ₩26,236 | ₩26,370 | -0.15% | 715.3만 |
|---|
| 2025.10.17 | ₩26,021 | ₩26,658 | ₩25,914 | ₩26,477 | +1.75% | 988.8만 |
|---|
| 2025.10.16 | ₩25,713 | ₩26,209 | ₩25,592 | ₩25,793 | +0.31% | 855.3만 |
|---|
| 2025.10.15 | ₩25,766 | ₩25,873 | ₩25,364 | ₩25,766 | 0.00% | 1070.4만 |
|---|
| 2025.10.14 | ₩24,747 | ₩26,155 | ₩23,741 | ₩25,833 | +4.39% | 2362.2만 |
|---|
| 2025.10.13 | ₩22,748 | ₩23,093 | ₩22,601 | ₩22,735 | -0.06% | 897.5만 |
|---|
| 2025.10.10 | ₩23,218 | ₩23,218 | ₩22,742 | ₩22,963 | -1.10% | 901.8만 |
|---|