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 | ₩15,718 | ₩16,563 | ₩15,263 | ₩16,335 | +3.92% | 4135.6만 |
| 2026.09.28–2026.10.02 | ₩15,584 | ₩15,940 | ₩15,296 | ₩15,745 | +1.03% | 3282.6만 |
| 2026.09.21–2026.09.25 | ₩16,455 | ₩16,670 | ₩15,544 | ₩15,638 | -4.97% | 3744.2만 |
| 2026.09.14–2026.09.18 | ₩16,174 | ₩17,460 | ₩16,174 | ₩16,549 | +2.32% | 4904.2만 |
| 2026.09.08–2026.09.11 | ₩16,777 | ₩16,844 | ₩15,584 | ₩16,187 | -3.51% | 3822.1만 |
| 2026.08.31–2026.09.04 | ₩16,723 | ₩17,005 | ₩16,442 | ₩16,817 | +0.56% | 3445.1만 |
| 2026.08.24–2026.08.28 | ₩16,589 | ₩17,079 | ₩16,300 | ₩16,790 | +1.21% | 2441.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,770 |
| ₩15,879 |
| ₩16,589 |
| +0.65% |
| 2882.1만 |
| 2026.08.10–2026.08.14 | ₩16,080 | ₩16,811 | ₩15,973 | ₩16,643 | +3.50% | 3063.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,531 | ₩16,342 | ₩15,303 | ₩16,094 | +3.62% | 4647.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,807 | ₩16,576 | ₩14,767 | ₩15,517 | +4.80% | 5530.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,194 | ₩20,295 | ₩14,553 | ₩14,780 | -26.81% | 8573만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,926 | ₩20,744 | ₩19,444 | ₩20,248 | +1.61% | 2511.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,921 | ₩19,899 | ₩18,385 | ₩19,779 | +4.53% | 3869.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,197 | ₩19,042 | ₩17,641 | ₩18,934 | +4.05% | 3096.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,836 | ₩19,055 | ₩17,836 | ₩18,211 | +2.10% | 4230.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,502 | ₩20,583 | ₩17,976 | ₩18,023 | -12.09% | 5007.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,655 | ₩21,856 | ₩20,114 | ₩20,650 | -4.64% | 4040.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,998 | ₩21,956 | ₩20,583 | ₩21,923 | +4.40% | 2627만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,548 | ₩21,856 | ₩20,683 | ₩20,918 | -2.92% | 2746.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,976 | ₩23,698 | ₩21,347 | ₩21,722 | -1.16% | 3512.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,521 | ₩22,566 | ₩20,831 | ₩21,976 | +2.12% | 3217.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,191 | ₩22,405 | ₩21,266 | ₩21,467 | -3.26% | 2334.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,459 | ₩22,713 | ₩21,950 | ₩22,271 | -0.84% | 2430.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,378 | ₩23,022 | ₩22,017 | ₩22,271 | -0.48% | 3018.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,914 | ₩22,968 | ₩21,360 | ₩22,378 | -2.34% | 5946.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,678 | ₩24,415 | ₩22,914 | ₩23,156 | -2.21% | 3517.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,901 | ₩23,517 | ₩22,412 | ₩23,383 | +2.11% | 2320.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,115 | ₩23,162 | ₩21,956 | ₩22,874 | -1.04% | 2633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,169 | ₩23,953 | ₩22,867 | ₩23,169 | 0.00% | 3933.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,638 | ₩23,651 | ₩21,976 | ₩23,142 | -2.10% | 2937.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,933 | ₩24,094 | ₩22,579 | ₩23,812 | -0.50% | 2981.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,852 | ₩25,233 | ₩23,537 | ₩23,986 | +0.56% | 2811.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,085 | ₩25,233 | ₩23,598 | ₩23,986 | -4.38% | 2120.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,295 | ₩24,911 | ₩23,263 | ₩24,884 | +2.43% | 2998만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,352 | ₩24,388 | ₩22,137 | ₩24,241 | +8.45% | 3455.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,048 | ₩23,336 | ₩21,976 | ₩22,311 | -3.20% | 3501.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,169 | ₩23,330 | ₩22,204 | ₩22,861 | -1.33% | 2886.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,338 | ₩23,966 | ₩22,325 | ₩23,209 | +3.90% | 4904.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,169 | ₩23,330 | ₩21,172 | ₩22,325 | -3.64% | 8098.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,062 | ₩23,477 | ₩22,847 | ₩23,196 | +0.58% | 2839.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,290 | ₩23,390 | ₩22,807 | ₩23,330 | +0.17% | 2468.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,303 | ₩23,886 | ₩22,177 | ₩23,357 | +0.23% | 5418.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,089 | ₩23,537 | ₩22,847 | ₩23,263 | +0.75% | 3973.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,455 | ₩24,603 | ₩22,981 | ₩23,075 | -5.64% | 4377.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,852 | ₩24,670 | ₩23,035 | ₩24,563 | +2.98% | 5490만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,402 | ₩24,549 | ₩23,450 | ₩23,598 | -3.29% | 3467.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,598 | ₩24,429 | ₩23,294 | ₩24,402 | +3.41% | 3458.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,450 | ₩24,013 | ₩22,961 | ₩23,759 | +1.31% | 4373.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,871 | ₩25,219 | ₩23,035 | ₩23,705 | -4.69% | 4106.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,385 | ₩26,800 | ₩24,877 | ₩24,991 | -5.28% | 4103.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,727 | ₩26,633 | ₩22,579 | ₩26,452 | +16.39% | 6174.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,196 | ₩23,196 | ₩22,720 | ₩22,941 | -1.10% | 901.8만 |
|---|