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 | ₩15,782 | ₩16,574 | ₩15,782 | ₩16,346 | +3.57% | 620만 |
| 2026.10.08 | ₩15,903 | ₩16,574 | ₩15,836 | ₩16,547 | +4.05% | 1242.1만 |
| 2026.10.07 | ₩15,514 | ₩15,977 | ₩15,494 | ₩15,742 | +1.47% | 857.6만 |
| 2026.10.06 | ₩15,434 | ₩15,548 | ₩15,273 | ₩15,394 | -0.26% | 703.9만 |
| 2026.10.05 | ₩15,729 | ₩15,804 | ₩15,326 | ₩15,434 | -1.88% | 712만 |
| 2026.10.02 | ₩15,863 | ₩15,950 | ₩15,655 | ₩15,756 | -0.68% | 554.9만 |
| 2026.10.01 | ₩15,514 | ₩15,950 | ₩15,306 | ₩15,715 | +1.30% | 598만 |
| 2026.09.30 | ₩15,836 | ₩15,863 | ₩15,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,568 |
| -1.69% |
| 761.3만 |
| 2026.09.29 | ₩15,541 | ₩15,729 | ₩15,501 | ₩15,608 | +0.43% | 602.7만 |
|---|
| 2026.09.28 | ₩15,595 | ₩15,943 | ₩15,474 | ₩15,608 | +0.09% | 765.8만 |
|---|
| 2026.09.25 | ₩15,984 | ₩15,984 | ₩15,554 | ₩15,648 | -2.10% | 725.4만 |
|---|
| 2026.09.24 | ₩15,823 | ₩16,077 | ₩15,756 | ₩16,024 | +1.27% | 562만 |
|---|
| 2026.09.23 | ₩16,185 | ₩16,265 | ₩15,662 | ₩15,689 | -3.07% | 704.8만 |
|---|
| 2026.09.22 | ₩16,426 | ₩16,600 | ₩16,185 | ₩16,185 | -1.47% | 924.3만 |
|---|
| 2026.09.21 | ₩16,466 | ₩16,681 | ₩16,252 | ₩16,252 | -1.30% | 827.7만 |
|---|
| 2026.09.18 | ₩16,815 | ₩16,895 | ₩16,513 | ₩16,560 | -1.52% | 1530.1만 |
|---|
| 2026.09.17 | ₩16,895 | ₩17,110 | ₩16,659 | ₩16,842 | -0.32% | 692만 |
|---|
| 2026.09.16 | ₩17,110 | ₩17,311 | ₩16,828 | ₩16,842 | -1.57% | 655만 |
|---|
| 2026.09.15 | ₩16,962 | ₩17,472 | ₩16,815 | ₩17,217 | +1.50% | 999.3만 |
|---|
| 2026.09.14 | ₩16,185 | ₩17,164 | ₩16,185 | ₩17,056 | +5.39% | 1027.8만 |
|---|
| 2026.09.11 | ₩15,648 | ₩16,252 | ₩15,642 | ₩16,198 | +3.51% | 605.4만 |
|---|
| 2026.09.10 | ₩15,984 | ₩15,984 | ₩15,595 | ₩15,689 | -1.85% | 1443.7만 |
|---|
| 2026.09.09 | ₩16,305 | ₩16,305 | ₩15,756 | ₩15,890 | -2.55% | 996.5만 |
|---|
| 2026.09.08 | ₩16,788 | ₩16,855 | ₩16,165 | ₩16,279 | -3.04% | 776.5만 |
|---|
| 2026.09.04 | ₩16,627 | ₩16,949 | ₩16,627 | ₩16,828 | +1.21% | 459.3만 |
|---|
| 2026.09.03 | ₩16,801 | ₩17,016 | ₩16,607 | ₩16,882 | +0.48% | 437.1만 |
|---|
| 2026.09.02 | ₩16,654 | ₩17,009 | ₩16,453 | ₩16,734 | +0.48% | 1151만 |
|---|
| 2026.09.01 | ₩16,627 | ₩16,989 | ₩16,587 | ₩16,708 | +0.48% | 622.9만 |
|---|
| 2026.08.31 | ₩16,734 | ₩16,882 | ₩16,540 | ₩16,560 | -1.04% | 774.8만 |
|---|
| 2026.08.28 | ₩16,520 | ₩16,949 | ₩16,473 | ₩16,801 | +1.70% | 550.8만 |
|---|
| 2026.08.27 | ₩16,386 | ₩16,557 | ₩16,311 | ₩16,399 | +0.08% | 416만 |
|---|
| 2026.08.26 | ₩16,627 | ₩16,788 | ₩16,560 | ₩16,627 | 0.00% | 503만 |
|---|
| 2026.08.25 | ₩16,681 | ₩16,902 | ₩16,587 | ₩16,600 | -0.48% | 469.3만 |
|---|
| 2026.08.24 | ₩16,600 | ₩17,090 | ₩16,600 | ₩16,909 | +1.86% | 502.6만 |
|---|
| 2026.08.21 | ₩16,118 | ₩16,654 | ₩16,064 | ₩16,600 | +3.00% | 642.3만 |
|---|
| 2026.08.20 | ₩16,064 | ₩16,171 | ₩15,890 | ₩16,064 | 0.00% | 598.4만 |
|---|
| 2026.08.19 | ₩16,279 | ₩16,761 | ₩16,198 | ₩16,252 | -0.16% | 531.4만 |
|---|
| 2026.08.18 | ₩16,667 | ₩16,781 | ₩16,346 | ₩16,372 | -1.77% | 578.9만 |
|---|
| 2026.08.17 | ₩16,493 | ₩16,681 | ₩16,218 | ₩16,359 | -0.81% | 531만 |
|---|
| 2026.08.14 | ₩16,654 | ₩16,822 | ₩16,460 | ₩16,654 | 0.00% | 531.1만 |
|---|
| 2026.08.13 | ₩16,158 | ₩16,708 | ₩16,158 | ₩16,627 | +2.90% | 540.5만 |
|---|
| 2026.08.12 | ₩16,171 | ₩16,372 | ₩15,984 | ₩16,104 | -0.41% | 608.2만 |
|---|
| 2026.08.11 | ₩16,198 | ₩16,641 | ₩16,077 | ₩16,426 | +1.41% | 681.4만 |
|---|
| 2026.08.10 | ₩16,091 | ₩16,312 | ₩15,997 | ₩16,265 | +1.08% | 702.7만 |
|---|
| 2026.08.07 | ₩16,037 | ₩16,352 | ₩15,903 | ₩16,104 | +0.42% | 600만 |
|---|
| 2026.08.06 | ₩15,930 | ₩16,265 | ₩15,729 | ₩16,198 | +1.68% | 726.4만 |
|---|
| 2026.08.05 | ₩16,131 | ₩16,332 | ₩15,595 | ₩15,890 | -1.50% | 947.6만 |
|---|
| 2026.08.04 | ₩15,501 | ₩16,198 | ₩15,313 | ₩16,185 | +4.41% | 965.6만 |
|---|
| 2026.08.03 | ₩15,541 | ₩15,943 | ₩15,380 | ₩15,420 | -0.78% | 1408.3만 |
|---|
| 2026.07.31 | ₩15,487 | ₩15,662 | ₩15,152 | ₩15,528 | +0.26% | 912.9만 |
|---|
| 2026.07.30 | ₩16,466 | ₩16,587 | ₩15,461 | ₩15,554 | -5.54% | 872.8만 |
|---|
| 2026.07.29 | ₩16,024 | ₩16,513 | ₩15,890 | ₩16,171 | +0.92% | 1180.8만 |
|---|
| 2026.07.28 | ₩15,152 | ₩15,836 | ₩15,145 | ₩15,528 | +2.48% | 1188.3만 |
|---|
| 2026.07.27 | ₩14,817 | ₩15,568 | ₩14,777 | ₩15,246 | +2.90% | 1375.6만 |
|---|
| 2026.07.24 | ₩14,964 | ₩15,018 | ₩14,562 | ₩14,790 | -1.16% | 2136.9만 |
|---|
| 2026.07.23 | ₩16,761 | ₩16,761 | ₩14,778 | ₩15,340 | -8.48% | 4779만 |
|---|
| 2026.07.22 | ₩19,778 | ₩19,899 | ₩19,296 | ₩19,577 | -1.02% | 755.1만 |
|---|
| 2026.07.21 | ₩19,953 | ₩19,979 | ₩19,550 | ₩19,738 | -1.08% | 451.5만 |
|---|
| 2026.07.20 | ₩20,207 | ₩20,308 | ₩19,953 | ₩20,060 | -0.73% | 450.7만 |
|---|
| 2026.07.17 | ₩20,408 | ₩20,757 | ₩20,120 | ₩20,261 | -0.72% | 467.6만 |
|---|
| 2026.07.16 | ₩19,617 | ₩20,241 | ₩19,564 | ₩20,140 | +2.67% | 579.7만 |
|---|
| 2026.07.15 | ₩19,524 | ₩20,013 | ₩19,456 | ₩19,524 | 0.00% | 412.4만 |
|---|
| 2026.07.14 | ₩19,591 | ₩19,839 | ₩19,470 | ₩19,591 | 0.00% | 414.5만 |
|---|
| 2026.07.13 | ₩19,939 | ₩20,026 | ₩19,577 | ₩19,832 | -0.54% | 637.5만 |
|---|
| 2026.07.10 | ₩19,524 | ₩19,912 | ₩19,376 | ₩19,792 | +1.37% | 921.4만 |
|---|
| 2026.07.09 | ₩18,639 | ₩19,282 | ₩18,397 | ₩19,229 | +3.17% | 1084.2만 |
|---|
| 2026.07.08 | ₩18,960 | ₩19,416 | ₩18,719 | ₩18,746 | -1.13% | 563.3만 |
|---|
| 2026.07.07 | ₩19,296 | ₩19,637 | ₩18,833 | ₩18,960 | -1.74% | 719.3만 |
|---|
| 2026.07.06 | ₩18,934 | ₩19,061 | ₩18,732 | ₩19,014 | +0.42% | 581.1만 |
|---|
| 2026.07.02 | ₩18,773 | ₩19,054 | ₩18,618 | ₩18,947 | +0.93% | 509.8만 |
|---|
| 2026.07.01 | ₩18,169 | ₩18,518 | ₩17,975 | ₩18,518 | +1.92% | 720.7만 |
|---|
| 2026.06.30 | ₩17,807 | ₩18,169 | ₩17,653 | ₩18,142 | +1.88% | 989만 |
|---|
| 2026.06.29 | ₩18,209 | ₩18,437 | ₩17,861 | ₩18,062 | -0.81% | 877.5만 |
|---|
| 2026.06.26 | ₩18,853 | ₩18,920 | ₩18,102 | ₩18,223 | -3.34% | 1002.7만 |
|---|
| 2026.06.25 | ₩18,826 | ₩18,927 | ₩18,169 | ₩18,451 | -1.99% | 620.8만 |
|---|
| 2026.06.24 | ₩18,773 | ₩19,068 | ₩18,746 | ₩18,947 | +0.93% | 619.4만 |
|---|
| 2026.06.23 | ₩18,652 | ₩18,907 | ₩18,571 | ₩18,652 | 0.00% | 794.9만 |
|---|
| 2026.06.22 | ₩17,847 | ₩18,665 | ₩17,847 | ₩18,263 | +2.33% | 1192.4만 |
|---|
| 2026.06.18 | ₩18,947 | ₩18,947 | ₩17,988 | ₩18,035 | -4.81% | 1984.2만 |
|---|
| 2026.06.17 | ₩20,100 | ₩20,476 | ₩19,255 | ₩19,322 | -3.87% | 859.4만 |
|---|
| 2026.06.16 | ₩19,979 | ₩20,234 | ₩19,798 | ₩20,221 | +1.21% | 1095만 |
|---|
| 2026.06.15 | ₩20,516 | ₩20,596 | ₩19,859 | ₩19,926 | -2.88% | 1068.7만 |
|---|
| 2026.06.12 | ₩20,717 | ₩21,039 | ₩20,549 | ₩20,663 | -0.26% | 657.9만 |
|---|
| 2026.06.11 | ₩20,516 | ₩20,905 | ₩20,127 | ₩20,636 | +0.59% | 685.6만 |
|---|
| 2026.06.10 | ₩21,253 | ₩21,253 | ₩20,449 | ₩20,489 | -3.60% | 1581만 |
|---|
| 2026.06.09 | ₩21,562 | ₩21,723 | ₩20,958 | ₩20,998 | -2.61% | 699.6만 |
|---|
| 2026.06.08 | ₩21,669 | ₩21,870 | ₩21,629 | ₩21,642 | -0.12% | 416.5만 |
|---|
| 2026.06.05 | ₩21,521 | ₩21,971 | ₩21,515 | ₩21,937 | +1.93% | 490.2만 |
|---|
| 2026.06.04 | ₩21,347 | ₩21,749 | ₩21,146 | ₩21,293 | -0.25% | 499만 |
|---|
| 2026.06.03 | ₩20,864 | ₩21,340 | ₩20,864 | ₩21,066 | +0.96% | 525.9만 |
|---|
| 2026.06.02 | ₩20,650 | ₩21,133 | ₩20,650 | ₩20,905 | +1.23% | 430.2만 |
|---|
| 2026.06.01 | ₩21,012 | ₩21,012 | ₩20,596 | ₩20,744 | -1.28% | 681.7만 |
|---|
| 2026.05.29 | ₩21,307 | ₩21,354 | ₩20,697 | ₩20,931 | -1.76% | 991.3만 |
|---|
| 2026.05.28 | ₩21,629 | ₩21,816 | ₩21,247 | ₩21,347 | -1.30% | 486.6만 |
|---|
| 2026.05.27 | ₩21,186 | ₩21,870 | ₩21,106 | ₩21,495 | +1.46% | 534.1만 |
|---|
| 2026.05.26 | ₩21,562 | ₩21,763 | ₩20,911 | ₩21,092 | -2.18% | 734.8만 |
|---|
| 2026.05.22 | ₩22,138 | ₩22,272 | ₩21,635 | ₩21,736 | -1.82% | 649.5만 |
|---|
| 2026.05.21 | ₩22,044 | ₩22,044 | ₩21,361 | ₩21,816 | -1.03% | 967.8만 |
|---|
| 2026.05.20 | ₩22,889 | ₩23,017 | ₩22,547 | ₩22,862 | -0.12% | 509.3만 |
|---|
| 2026.05.19 | ₩22,621 | ₩23,714 | ₩22,406 | ₩23,063 | +1.96% | 990만 |
|---|
| 2026.05.18 | ₩21,991 | ₩22,628 | ₩21,980 | ₩22,541 | +2.50% | 395.9만 |
|---|
| 2026.05.15 | ₩22,380 | ₩22,433 | ₩21,977 | ₩21,991 | -1.74% | 448.6만 |
|---|
| 2026.05.14 | ₩22,246 | ₩22,581 | ₩22,044 | ₩22,138 | -0.48% | 510.1만 |
|---|
| 2026.05.13 | ₩21,186 | ₩22,232 | ₩21,173 | ₩22,178 | +4.68% | 602.2만 |
|---|
| 2026.05.12 | ₩21,481 | ₩21,521 | ₩20,844 | ₩21,347 | -0.62% | 1227만 |
|---|
| 2026.05.11 | ₩21,535 | ₩21,562 | ₩21,186 | ₩21,347 | -0.87% | 430.1만 |
|---|
| 2026.05.08 | ₩21,682 | ₩21,816 | ₩21,454 | ₩21,481 | -0.93% | 395.7만 |
|---|
| 2026.05.07 | ₩21,361 | ₩21,890 | ₩21,347 | ₩21,696 | +1.57% | 451.1만 |
|---|
| 2026.05.06 | ₩21,656 | ₩21,897 | ₩21,280 | ₩21,495 | -0.74% | 693.1만 |
|---|
| 2026.05.05 | ₩21,790 | ₩21,964 | ₩21,622 | ₩21,629 | -0.74% | 418.7만 |
|---|
| 2026.05.04 | ₩22,205 | ₩22,420 | ₩21,803 | ₩21,843 | -1.63% | 375.4만 |
|---|
| 2026.05.01 | ₩22,259 | ₩22,728 | ₩22,219 | ₩22,286 | +0.12% | 562.7만 |
|---|
| 2026.04.30 | ₩22,085 | ₩22,728 | ₩22,085 | ₩22,594 | +2.31% | 525.8만 |
|---|
| 2026.04.29 | ₩22,125 | ₩22,286 | ₩21,964 | ₩22,098 | -0.12% | 405.1만 |
|---|
| 2026.04.28 | ₩22,581 | ₩22,701 | ₩21,971 | ₩22,205 | -1.66% | 464.8만 |
|---|
| 2026.04.27 | ₩22,473 | ₩22,648 | ₩22,205 | ₩22,219 | -1.13% | 472.3만 |
|---|
| 2026.04.24 | ₩22,366 | ₩22,433 | ₩22,031 | ₩22,286 | -0.36% | 689.1만 |
|---|
| 2026.04.23 | ₩22,701 | ₩22,956 | ₩22,601 | ₩22,608 | -0.41% | 473.1만 |
|---|
| 2026.04.22 | ₩22,929 | ₩23,037 | ₩22,554 | ₩22,701 | -0.99% | 578.3만 |
|---|
| 2026.04.21 | ₩22,420 | ₩23,023 | ₩22,192 | ₩22,929 | +2.27% | 650.2만 |
|---|
| 2026.04.20 | ₩22,393 | ₩22,755 | ₩22,219 | ₩22,299 | -0.42% | 627.4만 |
|---|
| 2026.04.17 | ₩21,857 | ₩22,427 | ₩21,709 | ₩22,393 | +2.45% | 1433.2만 |
|---|
| 2026.04.16 | ₩22,339 | ₩22,688 | ₩21,910 | ₩21,951 | -1.74% | 1136.7만 |
|---|
| 2026.04.15 | ₩21,749 | ₩22,614 | ₩21,681 | ₩22,259 | +2.34% | 1056.7만 |
|---|
| 2026.04.14 | ₩22,393 | ₩22,688 | ₩21,374 | ₩21,910 | -2.16% | 1373.7만 |
|---|
| 2026.04.13 | ₩22,929 | ₩22,983 | ₩22,232 | ₩22,594 | -1.46% | 946만 |
|---|
| 2026.04.10 | ₩23,144 | ₩23,358 | ₩22,983 | ₩23,171 | +0.12% | 468.4만 |
|---|
| 2026.04.09 | ₩23,546 | ₩23,714 | ₩23,171 | ₩23,426 | -0.51% | 594.9만 |
|---|
| 2026.04.08 | ₩23,171 | ₩23,875 | ₩22,929 | ₩23,747 | +2.49% | 1106.6만 |
|---|
| 2026.04.07 | ₩24,123 | ₩24,431 | ₩24,056 | ₩24,203 | +0.33% | 820.6만 |
|---|
| 2026.04.06 | ₩23,694 | ₩24,136 | ₩23,533 | ₩24,123 | +1.81% | 526.9만 |
|---|
| 2026.04.02 | ₩23,063 | ₩23,452 | ₩22,822 | ₩23,399 | +1.45% | 592.5만 |
|---|
| 2026.04.01 | ₩22,996 | ₩23,104 | ₩22,427 | ₩22,809 | -0.82% | 671.7만 |
|---|
| 2026.03.31 | ₩23,372 | ₩23,459 | ₩22,802 | ₩22,849 | -2.24% | 574.7만 |
|---|
| 2026.03.30 | ₩22,916 | ₩23,533 | ₩22,813 | ₩23,305 | +1.70% | 482.1만 |
|---|
| 2026.03.27 | ₩22,983 | ₩23,177 | ₩22,869 | ₩22,889 | -0.41% | 508.8만 |
|---|
| 2026.03.26 | ₩22,246 | ₩22,929 | ₩22,212 | ₩22,916 | +3.01% | 368.3만 |
|---|
| 2026.03.25 | ₩22,701 | ₩22,728 | ₩21,971 | ₩22,219 | -2.13% | 586.4만 |
|---|
| 2026.03.24 | ₩22,889 | ₩23,164 | ₩22,581 | ₩22,608 | -1.23% | 470.2만 |
|---|
| 2026.03.23 | ₩23,131 | ₩23,157 | ₩22,313 | ₩22,970 | -0.70% | 699.7만 |
|---|
| 2026.03.20 | ₩23,358 | ₩23,499 | ₩23,097 | ₩23,184 | -0.75% | 1581.7만 |
|---|
| 2026.03.19 | ₩23,251 | ₩23,888 | ₩23,251 | ₩23,251 | 0.00% | 544.2만 |
|---|
| 2026.03.18 | ₩23,493 | ₩23,680 | ₩23,171 | ₩23,171 | -1.37% | 584.7만 |
|---|
| 2026.03.17 | ₩23,345 | ₩23,969 | ₩23,211 | ₩23,640 | +1.26% | 473.8만 |
|---|
| 2026.03.16 | ₩23,184 | ₩23,405 | ₩22,882 | ₩23,211 | +0.12% | 749.3만 |
|---|
| 2026.03.13 | ₩22,795 | ₩23,211 | ₩22,661 | ₩23,157 | +1.59% | 441.9만 |
|---|
| 2026.03.12 | ₩22,152 | ₩23,184 | ₩22,018 | ₩22,621 | +2.12% | 722.1만 |
|---|
| 2026.03.11 | ₩22,541 | ₩22,574 | ₩21,991 | ₩22,044 | -2.20% | 600만 |
|---|
| 2026.03.10 | ₩22,943 | ₩22,959 | ₩22,467 | ₩22,473 | -2.05% | 629.5만 |
|---|
| 2026.03.09 | ₩23,653 | ₩23,667 | ₩23,104 | ₩23,104 | -2.32% | 544.2만 |
|---|
| 2026.03.06 | ₩23,104 | ₩23,995 | ₩22,996 | ₩23,828 | +3.13% | 574.7만 |
|---|
| 2026.03.05 | ₩22,688 | ₩23,446 | ₩22,661 | ₩23,198 | +2.25% | 665.6만 |
|---|
| 2026.03.04 | ₩23,479 | ₩23,499 | ₩22,594 | ₩22,929 | -2.34% | 895.6만 |
|---|
| 2026.03.03 | ₩23,613 | ₩23,741 | ₩23,285 | ₩23,493 | -0.51% | 381.1만 |
|---|
| 2026.03.02 | ₩23,948 | ₩24,109 | ₩23,694 | ₩23,734 | -0.90% | 464.1만 |
|---|
| 2026.02.27 | ₩23,868 | ₩24,096 | ₩23,774 | ₩24,002 | +0.56% | 532.1만 |
|---|
| 2026.02.26 | ₩23,841 | ₩24,203 | ₩23,814 | ₩23,868 | +0.11% | 471.5만 |
|---|
| 2026.02.25 | ₩24,807 | ₩24,887 | ₩23,553 | ₩23,734 | -4.32% | 621.1만 |
|---|
| 2026.02.24 | ₩24,820 | ₩25,249 | ₩24,780 | ₩25,021 | +0.81% | 603.2만 |
|---|
| 2026.02.23 | ₩23,868 | ₩24,854 | ₩23,828 | ₩24,820 | +3.99% | 583.8만 |
|---|
| 2026.02.20 | ₩24,083 | ₩24,083 | ₩23,613 | ₩24,002 | -0.33% | 480.5만 |
|---|
| 2026.02.19 | ₩24,217 | ₩24,619 | ₩23,788 | ₩24,042 | -0.72% | 443만 |
|---|
| 2026.02.18 | ₩24,699 | ₩24,833 | ₩24,123 | ₩24,297 | -1.63% | 655.8만 |
|---|
| 2026.02.17 | ₩25,102 | ₩25,249 | ₩24,518 | ₩24,766 | -1.34% | 541만 |
|---|
| 2026.02.13 | ₩24,016 | ₩24,927 | ₩24,002 | ₩24,901 | +3.69% | 578.6만 |
|---|
| 2026.02.12 | ₩23,814 | ₩24,384 | ₩23,814 | ₩24,042 | +0.96% | 607.2만 |
|---|
| 2026.02.11 | ₩23,466 | ₩24,009 | ₩23,278 | ₩23,774 | +1.31% | 542.6만 |
|---|
| 2026.02.10 | ₩24,002 | ₩24,230 | ₩23,553 | ₩23,560 | -1.84% | 604.8만 |
|---|
| 2026.02.09 | ₩24,311 | ₩24,766 | ₩24,022 | ₩24,351 | +0.17% | 664.8만 |
|---|
| 2026.02.06 | ₩23,895 | ₩24,404 | ₩23,895 | ₩24,257 | +1.52% | 667만 |
|---|
| 2026.02.05 | ₩23,881 | ₩24,250 | ₩23,721 | ₩23,855 | -0.11% | 634.8만 |
|---|
| 2026.02.04 | ₩23,506 | ₩24,243 | ₩23,466 | ₩23,814 | +1.31% | 698.1만 |
|---|
| 2026.02.03 | ₩22,554 | ₩23,533 | ₩22,495 | ₩23,399 | +3.75% | 798.7만 |
|---|
| 2026.02.02 | ₩22,366 | ₩22,621 | ₩22,152 | ₩22,608 | +1.08% | 657.2만 |
|---|
| 2026.01.30 | ₩22,152 | ₩22,400 | ₩22,125 | ₩22,326 | +0.79% | 609.7만 |
|---|
| 2026.01.29 | ₩22,420 | ₩22,541 | ₩22,098 | ₩22,246 | -0.78% | 757.6만 |
|---|
| 2026.01.28 | ₩22,487 | ₩22,675 | ₩22,292 | ₩22,380 | -0.48% | 463.7만 |
|---|
| 2026.01.27 | ₩22,996 | ₩23,117 | ₩21,991 | ₩22,339 | -2.86% | 959.8만 |
|---|
| 2026.01.26 | ₩23,063 | ₩23,352 | ₩23,010 | ₩23,090 | +0.12% | 710.9만 |
|---|
| 2026.01.23 | ₩22,795 | ₩23,003 | ₩22,467 | ₩22,876 | +0.35% | 658.5만 |
|---|
| 2026.01.22 | ₩22,728 | ₩23,090 | ₩22,219 | ₩23,037 | +1.36% | 845.3만 |
|---|
| 2026.01.21 | ₩23,037 | ₩23,063 | ₩22,735 | ₩22,822 | -0.93% | 586.5만 |
|---|
| 2026.01.20 | ₩23,184 | ₩23,345 | ₩22,782 | ₩22,983 | -0.87% | 796.4만 |
|---|
| 2026.01.16 | ₩23,184 | ₩23,412 | ₩23,097 | ₩23,224 | +0.17% | 493.4만 |
|---|
| 2026.01.15 | ₩23,104 | ₩23,680 | ₩22,862 | ₩23,305 | +0.87% | 1021만 |
|---|
| 2026.01.14 | ₩23,157 | ₩23,982 | ₩23,131 | ₩23,747 | +2.55% | 775.3만 |
|---|
| 2026.01.13 | ₩22,996 | ₩23,117 | ₩22,836 | ₩23,050 | +0.23% | 854.7만 |
|---|
| 2026.01.12 | ₩22,353 | ₩23,506 | ₩22,339 | ₩23,090 | +3.30% | 1760.4만 |
|---|
| 2026.01.09 | ₩22,393 | ₩22,728 | ₩22,292 | ₩22,339 | -0.24% | 1166.4만 |
|---|
| 2026.01.08 | ₩21,387 | ₩22,366 | ₩21,387 | ₩22,299 | +4.26% | 1657.7만 |
|---|
| 2026.01.07 | ₩23,198 | ₩23,345 | ₩21,186 | ₩21,575 | -6.99% | 2694.7만 |
|---|
| 2026.01.06 | ₩23,184 | ₩23,318 | ₩22,775 | ₩22,943 | -1.04% | 1617.5만 |
|---|
| 2026.01.05 | ₩23,184 | ₩23,285 | ₩22,701 | ₩23,144 | -0.17% | 961.8만 |
|---|
| 2026.01.02 | ₩23,023 | ₩23,261 | ₩22,862 | ₩23,211 | +0.82% | 680.7만 |
|---|
| 2025.12.31 | ₩23,090 | ₩23,278 | ₩23,023 | ₩23,023 | -0.29% | 736.8만 |
|---|
| 2025.12.30 | ₩23,131 | ₩23,399 | ₩23,131 | ₩23,131 | 0.00% | 624.2만 |
|---|
| 2025.12.29 | ₩23,077 | ₩23,493 | ₩23,077 | ₩23,184 | +0.46% | 798.1만 |
|---|
| 2025.12.26 | ₩23,077 | ₩23,385 | ₩23,077 | ₩23,345 | +1.16% | 670.5만 |
|---|
| 2025.12.24 | ₩23,184 | ₩23,208 | ₩23,023 | ₩23,171 | -0.06% | 298.3만 |
|---|
| 2025.12.23 | ₩23,305 | ₩23,325 | ₩22,822 | ₩23,077 | -0.98% | 881.8만 |
|---|
| 2025.12.22 | ₩23,305 | ₩23,405 | ₩23,050 | ₩23,399 | +0.40% | 618만 |
|---|
| 2025.12.19 | ₩23,412 | ₩23,459 | ₩23,157 | ₩23,372 | -0.17% | 1500만 |
|---|
| 2025.12.18 | ₩23,426 | ₩23,700 | ₩23,385 | ₩23,426 | 0.00% | 1240.4만 |
|---|
| 2025.12.17 | ₩23,332 | ₩23,902 | ₩23,251 | ₩23,707 | +1.61% | 764.8만 |
|---|
| 2025.12.16 | ₩23,278 | ₩23,486 | ₩22,963 | ₩23,426 | +0.63% | 872.3만 |
|---|
| 2025.12.15 | ₩23,318 | ₩23,405 | ₩22,192 | ₩23,238 | -0.35% | 1041.1만 |
|---|
| 2025.12.12 | ₩23,305 | ₩23,553 | ₩23,177 | ₩23,278 | -0.12% | 586.1만 |
|---|
| 2025.12.11 | ₩22,956 | ₩23,358 | ₩22,920 | ₩23,171 | +0.93% | 579.5만 |
|---|
| 2025.12.10 | ₩23,144 | ₩23,519 | ₩22,862 | ₩22,876 | -1.16% | 1412.2만 |
|---|
| 2025.12.09 | ₩23,063 | ₩23,271 | ₩23,023 | ₩23,104 | +0.17% | 628.2만 |
|---|
| 2025.12.08 | ₩23,104 | ₩23,305 | ₩23,003 | ₩23,010 | -0.41% | 767.2만 |
|---|
| 2025.12.05 | ₩23,640 | ₩23,707 | ₩22,996 | ₩23,090 | -2.33% | 1266.3만 |
|---|
| 2025.12.04 | ₩23,962 | ₩24,016 | ₩23,399 | ₩23,680 | -1.18% | 885.4만 |
|---|
| 2025.12.03 | ₩24,042 | ₩24,512 | ₩23,935 | ₩24,056 | +0.06% | 597.9만 |
|---|
| 2025.12.02 | ₩24,190 | ₩24,391 | ₩23,922 | ₩23,935 | -1.05% | 894.6만 |
|---|
| 2025.12.01 | ₩24,471 | ₩24,619 | ₩24,270 | ₩24,270 | -0.82% | 733.2만 |
|---|
| 2025.11.28 | ₩24,324 | ₩24,686 | ₩24,264 | ₩24,579 | +1.05% | 312.1만 |
|---|
| 2025.11.26 | ₩24,109 | ₩24,606 | ₩24,109 | ₩24,324 | +0.89% | 666.4만 |
|---|
| 2025.11.25 | ₩23,667 | ₩24,150 | ₩23,653 | ₩24,136 | +1.98% | 833.3만 |
|---|
| 2025.11.24 | ₩23,868 | ₩23,868 | ₩23,050 | ₩23,546 | -1.35% | 3678.2만 |
|---|
| 2025.11.21 | ₩23,627 | ₩24,002 | ₩23,506 | ₩23,613 | -0.06% | 793.8만 |
|---|
| 2025.11.20 | ₩23,841 | ₩23,989 | ₩23,466 | ₩23,560 | -1.18% | 839.7만 |
|---|
| 2025.11.19 | ₩24,364 | ₩24,391 | ₩23,902 | ₩23,922 | -1.82% | 665.6만 |
|---|
| 2025.11.18 | ₩24,445 | ₩24,471 | ₩24,049 | ₩24,324 | -0.49% | 600.5만 |
|---|
| 2025.11.17 | ₩24,418 | ₩24,565 | ₩24,124 | ₩24,297 | -0.49% | 567.8만 |
|---|
| 2025.11.14 | ₩24,190 | ₩24,445 | ₩24,016 | ₩24,418 | +0.94% | 546만 |
|---|
| 2025.11.13 | ₩23,962 | ₩24,357 | ₩23,962 | ₩24,083 | +0.50% | 620.2만 |
|---|
| 2025.11.12 | ₩23,922 | ₩24,270 | ₩23,881 | ₩23,948 | +0.11% | 528.1만 |
|---|
| 2025.11.11 | ₩23,721 | ₩23,922 | ₩23,493 | ₩23,895 | +0.73% | 716.8만 |
|---|
| 2025.11.10 | ₩23,613 | ₩23,788 | ₩23,309 | ₩23,439 | -0.74% | 1047.4만 |
|---|
| 2025.11.07 | ₩23,586 | ₩24,029 | ₩23,493 | ₩23,774 | +0.80% | 655.3만 |
|---|
| 2025.11.06 | ₩23,452 | ₩23,761 | ₩23,298 | ₩23,439 | -0.06% | 635.7만 |
|---|
| 2025.11.05 | ₩23,171 | ₩23,801 | ₩22,976 | ₩23,439 | +1.16% | 746.5만 |
|---|
| 2025.11.04 | ₩23,653 | ₩23,774 | ₩23,157 | ₩23,211 | -1.87% | 856.5만 |
|---|
| 2025.11.03 | ₩23,466 | ₩23,700 | ₩23,372 | ₩23,586 | +0.51% | 1479.1만 |
|---|
| 2025.10.31 | ₩23,747 | ₩23,821 | ₩23,050 | ₩23,721 | -0.11% | 1222만 |
|---|
| 2025.10.30 | ₩24,485 | ₩24,673 | ₩23,962 | ₩24,016 | -1.92% | 665.4만 |
|---|
| 2025.10.29 | ₩24,512 | ₩24,652 | ₩24,404 | ₩24,498 | -0.05% | 840.9만 |
|---|
| 2025.10.28 | ₩25,008 | ₩25,196 | ₩24,726 | ₩24,766 | -0.97% | 637.2만 |
|---|
| 2025.10.27 | ₩24,887 | ₩25,236 | ₩24,619 | ₩25,182 | +1.19% | 741.1만 |
|---|
| 2025.10.24 | ₩25,692 | ₩25,752 | ₩24,894 | ₩25,008 | -2.66% | 814.4만 |
|---|
| 2025.10.23 | ₩26,308 | ₩26,496 | ₩25,745 | ₩25,759 | -2.09% | 812.4만 |
|---|
| 2025.10.22 | ₩25,946 | ₩26,308 | ₩25,853 | ₩26,228 | +1.09% | 679.7만 |
|---|
| 2025.10.21 | ₩26,335 | ₩26,711 | ₩25,879 | ₩25,933 | -1.53% | 1081.5만 |
|---|
| 2025.10.20 | ₩26,402 | ₩26,818 | ₩26,228 | ₩26,362 | -0.15% | 715.3만 |
|---|
| 2025.10.17 | ₩26,013 | ₩26,650 | ₩25,906 | ₩26,469 | +1.75% | 988.8만 |
|---|
| 2025.10.16 | ₩25,705 | ₩26,201 | ₩25,584 | ₩25,786 | +0.31% | 855.3만 |
|---|
| 2025.10.15 | ₩25,759 | ₩25,866 | ₩25,356 | ₩25,759 | 0.00% | 1070.4만 |
|---|
| 2025.10.14 | ₩24,740 | ₩26,148 | ₩23,734 | ₩25,826 | +4.39% | 2362.2만 |
|---|
| 2025.10.13 | ₩22,742 | ₩23,086 | ₩22,594 | ₩22,728 | -0.06% | 897.5만 |
|---|
| 2025.10.10 | ₩23,211 | ₩23,211 | ₩22,735 | ₩22,956 | -1.10% | 901.8만 |
|---|