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 | ₩15,786 | ₩16,577 | ₩15,786 | ₩16,349 | +3.57% | 620만 |
| 2026.10.08 | ₩15,907 | ₩16,577 | ₩15,840 | ₩16,550 | +4.05% | 1242.1만 |
| 2026.10.07 | ₩15,518 | ₩15,980 | ₩15,498 | ₩15,746 | +1.47% | 857.6만 |
| 2026.10.06 | ₩15,437 | ₩15,551 | ₩15,276 | ₩15,397 | -0.26% | 703.9만 |
| 2026.10.05 | ₩15,732 | ₩15,807 | ₩15,330 | ₩15,437 | -1.88% | 712만 |
| 2026.10.02 | ₩15,866 | ₩15,954 | ₩15,659 | ₩15,759 | -0.68% | 554.9만 |
| 2026.10.01 | ₩15,518 | ₩15,954 | ₩15,310 | ₩15,719 | +1.30% | 598만 |
| 2026.09.30 | ₩15,840 | ₩15,866 | ₩15,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,571 |
| -1.69% |
| 761.3만 |
| 2026.09.29 | ₩15,545 | ₩15,732 | ₩15,504 | ₩15,612 | +0.43% | 602.7만 |
|---|
| 2026.09.28 | ₩15,598 | ₩15,947 | ₩15,477 | ₩15,612 | +0.09% | 765.8만 |
|---|
| 2026.09.25 | ₩15,987 | ₩15,987 | ₩15,558 | ₩15,652 | -2.10% | 725.4만 |
|---|
| 2026.09.24 | ₩15,826 | ₩16,081 | ₩15,759 | ₩16,027 | +1.27% | 562만 |
|---|
| 2026.09.23 | ₩16,188 | ₩16,269 | ₩15,665 | ₩15,692 | -3.07% | 704.8만 |
|---|
| 2026.09.22 | ₩16,430 | ₩16,604 | ₩16,188 | ₩16,188 | -1.47% | 924.3만 |
|---|
| 2026.09.21 | ₩16,470 | ₩16,685 | ₩16,255 | ₩16,255 | -1.30% | 827.7만 |
|---|
| 2026.09.18 | ₩16,819 | ₩16,899 | ₩16,517 | ₩16,564 | -1.52% | 1530.1만 |
|---|
| 2026.09.17 | ₩16,899 | ₩17,114 | ₩16,663 | ₩16,845 | -0.32% | 692만 |
|---|
| 2026.09.16 | ₩17,114 | ₩17,315 | ₩16,832 | ₩16,845 | -1.57% | 655만 |
|---|
| 2026.09.15 | ₩16,966 | ₩17,476 | ₩16,819 | ₩17,221 | +1.50% | 999.3만 |
|---|
| 2026.09.14 | ₩16,188 | ₩17,167 | ₩16,188 | ₩17,060 | +5.39% | 1027.8만 |
|---|
| 2026.09.11 | ₩15,652 | ₩16,255 | ₩15,645 | ₩16,202 | +3.51% | 605.4만 |
|---|
| 2026.09.10 | ₩15,987 | ₩15,987 | ₩15,598 | ₩15,692 | -1.85% | 1443.7만 |
|---|
| 2026.09.09 | ₩16,309 | ₩16,309 | ₩15,759 | ₩15,893 | -2.55% | 996.5만 |
|---|
| 2026.09.08 | ₩16,792 | ₩16,859 | ₩16,168 | ₩16,282 | -3.04% | 776.5만 |
|---|
| 2026.09.04 | ₩16,631 | ₩16,953 | ₩16,631 | ₩16,832 | +1.21% | 459.3만 |
|---|
| 2026.09.03 | ₩16,805 | ₩17,020 | ₩16,611 | ₩16,886 | +0.48% | 437.1만 |
|---|
| 2026.09.02 | ₩16,658 | ₩17,013 | ₩16,457 | ₩16,738 | +0.48% | 1151만 |
|---|
| 2026.09.01 | ₩16,631 | ₩16,993 | ₩16,591 | ₩16,711 | +0.48% | 622.9만 |
|---|
| 2026.08.31 | ₩16,738 | ₩16,886 | ₩16,544 | ₩16,564 | -1.04% | 774.8만 |
|---|
| 2026.08.28 | ₩16,524 | ₩16,953 | ₩16,477 | ₩16,805 | +1.70% | 550.8만 |
|---|
| 2026.08.27 | ₩16,389 | ₩16,561 | ₩16,314 | ₩16,403 | +0.08% | 416만 |
|---|
| 2026.08.26 | ₩16,631 | ₩16,792 | ₩16,564 | ₩16,631 | 0.00% | 503만 |
|---|
| 2026.08.25 | ₩16,685 | ₩16,906 | ₩16,591 | ₩16,604 | -0.48% | 469.3만 |
|---|
| 2026.08.24 | ₩16,604 | ₩17,094 | ₩16,604 | ₩16,913 | +1.86% | 502.6만 |
|---|
| 2026.08.21 | ₩16,121 | ₩16,658 | ₩16,068 | ₩16,604 | +3.00% | 642.3만 |
|---|
| 2026.08.20 | ₩16,068 | ₩16,175 | ₩15,893 | ₩16,068 | 0.00% | 598.4만 |
|---|
| 2026.08.19 | ₩16,282 | ₩16,765 | ₩16,202 | ₩16,255 | -0.16% | 531.4만 |
|---|
| 2026.08.18 | ₩16,671 | ₩16,785 | ₩16,349 | ₩16,376 | -1.77% | 578.9만 |
|---|
| 2026.08.17 | ₩16,497 | ₩16,685 | ₩16,222 | ₩16,363 | -0.81% | 531만 |
|---|
| 2026.08.14 | ₩16,658 | ₩16,825 | ₩16,463 | ₩16,658 | 0.00% | 531.1만 |
|---|
| 2026.08.13 | ₩16,161 | ₩16,711 | ₩16,161 | ₩16,631 | +2.90% | 540.5만 |
|---|
| 2026.08.12 | ₩16,175 | ₩16,376 | ₩15,987 | ₩16,108 | -0.41% | 608.2만 |
|---|
| 2026.08.11 | ₩16,202 | ₩16,644 | ₩16,081 | ₩16,430 | +1.41% | 681.4만 |
|---|
| 2026.08.10 | ₩16,094 | ₩16,316 | ₩16,001 | ₩16,269 | +1.08% | 702.7만 |
|---|
| 2026.08.07 | ₩16,041 | ₩16,356 | ₩15,907 | ₩16,108 | +0.42% | 600만 |
|---|
| 2026.08.06 | ₩15,933 | ₩16,269 | ₩15,732 | ₩16,202 | +1.68% | 726.4만 |
|---|
| 2026.08.05 | ₩16,135 | ₩16,336 | ₩15,598 | ₩15,893 | -1.50% | 947.6만 |
|---|
| 2026.08.04 | ₩15,504 | ₩16,202 | ₩15,317 | ₩16,188 | +4.41% | 965.6만 |
|---|
| 2026.08.03 | ₩15,545 | ₩15,947 | ₩15,384 | ₩15,424 | -0.78% | 1408.3만 |
|---|
| 2026.07.31 | ₩15,491 | ₩15,665 | ₩15,156 | ₩15,531 | +0.26% | 912.9만 |
|---|
| 2026.07.30 | ₩16,470 | ₩16,591 | ₩15,464 | ₩15,558 | -5.54% | 872.8만 |
|---|
| 2026.07.29 | ₩16,027 | ₩16,517 | ₩15,893 | ₩16,175 | +0.92% | 1180.8만 |
|---|
| 2026.07.28 | ₩15,156 | ₩15,840 | ₩15,149 | ₩15,531 | +2.48% | 1188.3만 |
|---|
| 2026.07.27 | ₩14,820 | ₩15,571 | ₩14,780 | ₩15,249 | +2.90% | 1375.6만 |
|---|
| 2026.07.24 | ₩14,968 | ₩15,021 | ₩14,565 | ₩14,793 | -1.16% | 2136.9만 |
|---|
| 2026.07.23 | ₩16,765 | ₩16,765 | ₩14,781 | ₩15,343 | -8.48% | 4779만 |
|---|
| 2026.07.22 | ₩19,783 | ₩19,903 | ₩19,300 | ₩19,582 | -1.02% | 755.1만 |
|---|
| 2026.07.21 | ₩19,957 | ₩19,984 | ₩19,555 | ₩19,742 | -1.08% | 451.5만 |
|---|
| 2026.07.20 | ₩20,212 | ₩20,312 | ₩19,957 | ₩20,064 | -0.73% | 450.7만 |
|---|
| 2026.07.17 | ₩20,413 | ₩20,762 | ₩20,125 | ₩20,266 | -0.72% | 467.6만 |
|---|
| 2026.07.16 | ₩19,622 | ₩20,245 | ₩19,568 | ₩20,145 | +2.67% | 579.7만 |
|---|
| 2026.07.15 | ₩19,528 | ₩20,017 | ₩19,461 | ₩19,528 | 0.00% | 412.4만 |
|---|
| 2026.07.14 | ₩19,595 | ₩19,843 | ₩19,474 | ₩19,595 | 0.00% | 414.5만 |
|---|
| 2026.07.13 | ₩19,944 | ₩20,031 | ₩19,582 | ₩19,836 | -0.54% | 637.5만 |
|---|
| 2026.07.10 | ₩19,528 | ₩19,917 | ₩19,380 | ₩19,796 | +1.37% | 921.4만 |
|---|
| 2026.07.09 | ₩18,643 | ₩19,286 | ₩18,401 | ₩19,233 | +3.17% | 1084.2만 |
|---|
| 2026.07.08 | ₩18,965 | ₩19,421 | ₩18,723 | ₩18,750 | -1.13% | 563.3만 |
|---|
| 2026.07.07 | ₩19,300 | ₩19,642 | ₩18,837 | ₩18,965 | -1.74% | 719.3만 |
|---|
| 2026.07.06 | ₩18,938 | ₩19,065 | ₩18,737 | ₩19,018 | +0.42% | 581.1만 |
|---|
| 2026.07.02 | ₩18,777 | ₩19,058 | ₩18,623 | ₩18,951 | +0.93% | 509.8만 |
|---|
| 2026.07.01 | ₩18,173 | ₩18,522 | ₩17,979 | ₩18,522 | +1.92% | 720.7만 |
|---|
| 2026.06.30 | ₩17,811 | ₩18,173 | ₩17,657 | ₩18,146 | +1.88% | 989만 |
|---|
| 2026.06.29 | ₩18,213 | ₩18,442 | ₩17,865 | ₩18,066 | -0.81% | 877.5만 |
|---|
| 2026.06.26 | ₩18,857 | ₩18,924 | ₩18,106 | ₩18,227 | -3.34% | 1002.7만 |
|---|
| 2026.06.25 | ₩18,830 | ₩18,931 | ₩18,173 | ₩18,455 | -1.99% | 620.8만 |
|---|
| 2026.06.24 | ₩18,777 | ₩19,072 | ₩18,750 | ₩18,951 | +0.93% | 619.4만 |
|---|
| 2026.06.23 | ₩18,656 | ₩18,911 | ₩18,576 | ₩18,656 | 0.00% | 794.9만 |
|---|
| 2026.06.22 | ₩17,851 | ₩18,670 | ₩17,851 | ₩18,267 | +2.33% | 1192.4만 |
|---|
| 2026.06.18 | ₩18,951 | ₩18,951 | ₩17,992 | ₩18,039 | -4.81% | 1984.2만 |
|---|
| 2026.06.17 | ₩20,105 | ₩20,480 | ₩19,260 | ₩19,327 | -3.87% | 859.4만 |
|---|
| 2026.06.16 | ₩19,984 | ₩20,239 | ₩19,803 | ₩20,225 | +1.21% | 1095만 |
|---|
| 2026.06.15 | ₩20,520 | ₩20,601 | ₩19,863 | ₩19,930 | -2.88% | 1068.7만 |
|---|
| 2026.06.12 | ₩20,722 | ₩21,043 | ₩20,554 | ₩20,668 | -0.26% | 657.9만 |
|---|
| 2026.06.11 | ₩20,520 | ₩20,909 | ₩20,131 | ₩20,641 | +0.59% | 685.6만 |
|---|
| 2026.06.10 | ₩21,258 | ₩21,258 | ₩20,453 | ₩20,494 | -3.60% | 1581만 |
|---|
| 2026.06.09 | ₩21,566 | ₩21,727 | ₩20,963 | ₩21,003 | -2.61% | 699.6만 |
|---|
| 2026.06.08 | ₩21,674 | ₩21,875 | ₩21,634 | ₩21,647 | -0.12% | 416.5만 |
|---|
| 2026.06.05 | ₩21,526 | ₩21,976 | ₩21,520 | ₩21,942 | +1.93% | 490.2만 |
|---|
| 2026.06.04 | ₩21,352 | ₩21,754 | ₩21,151 | ₩21,298 | -0.25% | 499만 |
|---|
| 2026.06.03 | ₩20,869 | ₩21,345 | ₩20,869 | ₩21,070 | +0.96% | 525.9만 |
|---|
| 2026.06.02 | ₩20,654 | ₩21,137 | ₩20,654 | ₩20,909 | +1.23% | 430.2만 |
|---|
| 2026.06.01 | ₩21,017 | ₩21,017 | ₩20,601 | ₩20,748 | -1.28% | 681.7만 |
|---|
| 2026.05.29 | ₩21,312 | ₩21,359 | ₩20,701 | ₩20,936 | -1.76% | 991.3만 |
|---|
| 2026.05.28 | ₩21,634 | ₩21,821 | ₩21,251 | ₩21,352 | -1.30% | 486.6만 |
|---|
| 2026.05.27 | ₩21,191 | ₩21,875 | ₩21,110 | ₩21,499 | +1.46% | 534.1만 |
|---|
| 2026.05.26 | ₩21,566 | ₩21,768 | ₩20,916 | ₩21,097 | -2.18% | 734.8만 |
|---|
| 2026.05.22 | ₩22,143 | ₩22,277 | ₩21,640 | ₩21,741 | -1.82% | 649.5만 |
|---|
| 2026.05.21 | ₩22,049 | ₩22,049 | ₩21,365 | ₩21,821 | -1.03% | 967.8만 |
|---|
| 2026.05.20 | ₩22,894 | ₩23,022 | ₩22,552 | ₩22,867 | -0.12% | 509.3만 |
|---|
| 2026.05.19 | ₩22,626 | ₩23,719 | ₩22,411 | ₩23,069 | +1.96% | 990만 |
|---|
| 2026.05.18 | ₩21,996 | ₩22,633 | ₩21,985 | ₩22,546 | +2.50% | 395.9만 |
|---|
| 2026.05.15 | ₩22,385 | ₩22,438 | ₩21,982 | ₩21,996 | -1.74% | 448.6만 |
|---|
| 2026.05.14 | ₩22,251 | ₩22,586 | ₩22,049 | ₩22,143 | -0.48% | 510.1만 |
|---|
| 2026.05.13 | ₩21,191 | ₩22,237 | ₩21,178 | ₩22,183 | +4.68% | 602.2만 |
|---|
| 2026.05.12 | ₩21,486 | ₩21,526 | ₩20,849 | ₩21,352 | -0.62% | 1227만 |
|---|
| 2026.05.11 | ₩21,540 | ₩21,566 | ₩21,191 | ₩21,352 | -0.87% | 430.1만 |
|---|
| 2026.05.08 | ₩21,687 | ₩21,821 | ₩21,459 | ₩21,486 | -0.93% | 395.7만 |
|---|
| 2026.05.07 | ₩21,365 | ₩21,895 | ₩21,352 | ₩21,701 | +1.57% | 451.1만 |
|---|
| 2026.05.06 | ₩21,660 | ₩21,902 | ₩21,285 | ₩21,499 | -0.74% | 693.1만 |
|---|
| 2026.05.05 | ₩21,795 | ₩21,969 | ₩21,627 | ₩21,634 | -0.74% | 418.7만 |
|---|
| 2026.05.04 | ₩22,210 | ₩22,425 | ₩21,808 | ₩21,848 | -1.63% | 375.4만 |
|---|
| 2026.05.01 | ₩22,264 | ₩22,733 | ₩22,224 | ₩22,291 | +0.12% | 562.7만 |
|---|
| 2026.04.30 | ₩22,090 | ₩22,733 | ₩22,090 | ₩22,599 | +2.31% | 525.8만 |
|---|
| 2026.04.29 | ₩22,130 | ₩22,291 | ₩21,969 | ₩22,103 | -0.12% | 405.1만 |
|---|
| 2026.04.28 | ₩22,586 | ₩22,707 | ₩21,976 | ₩22,210 | -1.66% | 464.8만 |
|---|
| 2026.04.27 | ₩22,479 | ₩22,653 | ₩22,210 | ₩22,224 | -1.13% | 472.3만 |
|---|
| 2026.04.24 | ₩22,371 | ₩22,438 | ₩22,036 | ₩22,291 | -0.36% | 689.1만 |
|---|
| 2026.04.23 | ₩22,707 | ₩22,961 | ₩22,606 | ₩22,613 | -0.41% | 473.1만 |
|---|
| 2026.04.22 | ₩22,935 | ₩23,042 | ₩22,559 | ₩22,707 | -0.99% | 578.3만 |
|---|
| 2026.04.21 | ₩22,425 | ₩23,028 | ₩22,197 | ₩22,935 | +2.27% | 650.2만 |
|---|
| 2026.04.20 | ₩22,398 | ₩22,760 | ₩22,224 | ₩22,304 | -0.42% | 627.4만 |
|---|
| 2026.04.17 | ₩21,862 | ₩22,432 | ₩21,714 | ₩22,398 | +2.45% | 1433.2만 |
|---|
| 2026.04.16 | ₩22,344 | ₩22,693 | ₩21,915 | ₩21,955 | -1.74% | 1136.7만 |
|---|
| 2026.04.15 | ₩21,754 | ₩22,619 | ₩21,686 | ₩22,264 | +2.34% | 1056.7만 |
|---|
| 2026.04.14 | ₩22,398 | ₩22,693 | ₩21,379 | ₩21,915 | -2.16% | 1373.7만 |
|---|
| 2026.04.13 | ₩22,935 | ₩22,988 | ₩22,237 | ₩22,599 | -1.46% | 946만 |
|---|
| 2026.04.10 | ₩23,149 | ₩23,364 | ₩22,988 | ₩23,176 | +0.12% | 468.4만 |
|---|
| 2026.04.09 | ₩23,551 | ₩23,719 | ₩23,176 | ₩23,431 | -0.51% | 594.9만 |
|---|
| 2026.04.08 | ₩23,176 | ₩23,880 | ₩22,935 | ₩23,753 | +2.49% | 1106.6만 |
|---|
| 2026.04.07 | ₩24,128 | ₩24,437 | ₩24,061 | ₩24,209 | +0.33% | 820.6만 |
|---|
| 2026.04.06 | ₩23,699 | ₩24,142 | ₩23,538 | ₩24,128 | +1.81% | 526.9만 |
|---|
| 2026.04.02 | ₩23,069 | ₩23,458 | ₩22,827 | ₩23,404 | +1.45% | 592.5만 |
|---|
| 2026.04.01 | ₩23,002 | ₩23,109 | ₩22,432 | ₩22,814 | -0.82% | 671.7만 |
|---|
| 2026.03.31 | ₩23,377 | ₩23,464 | ₩22,807 | ₩22,854 | -2.24% | 574.7만 |
|---|
| 2026.03.30 | ₩22,921 | ₩23,538 | ₩22,818 | ₩23,310 | +1.70% | 482.1만 |
|---|
| 2026.03.27 | ₩22,988 | ₩23,183 | ₩22,874 | ₩22,894 | -0.41% | 508.8만 |
|---|
| 2026.03.26 | ₩22,251 | ₩22,935 | ₩22,217 | ₩22,921 | +3.01% | 368.3만 |
|---|
| 2026.03.25 | ₩22,707 | ₩22,733 | ₩21,976 | ₩22,224 | -2.13% | 586.4만 |
|---|
| 2026.03.24 | ₩22,894 | ₩23,169 | ₩22,586 | ₩22,613 | -1.23% | 470.2만 |
|---|
| 2026.03.23 | ₩23,136 | ₩23,163 | ₩22,318 | ₩22,975 | -0.70% | 699.7만 |
|---|
| 2026.03.20 | ₩23,364 | ₩23,505 | ₩23,102 | ₩23,189 | -0.75% | 1581.7만 |
|---|
| 2026.03.19 | ₩23,256 | ₩23,893 | ₩23,256 | ₩23,256 | 0.00% | 544.2만 |
|---|
| 2026.03.18 | ₩23,498 | ₩23,686 | ₩23,176 | ₩23,176 | -1.37% | 584.7만 |
|---|
| 2026.03.17 | ₩23,350 | ₩23,974 | ₩23,216 | ₩23,645 | +1.26% | 473.8만 |
|---|
| 2026.03.16 | ₩23,189 | ₩23,411 | ₩22,888 | ₩23,216 | +0.12% | 749.3만 |
|---|
| 2026.03.13 | ₩22,800 | ₩23,216 | ₩22,666 | ₩23,163 | +1.59% | 441.9만 |
|---|
| 2026.03.12 | ₩22,157 | ₩23,189 | ₩22,023 | ₩22,626 | +2.12% | 722.1만 |
|---|
| 2026.03.11 | ₩22,546 | ₩22,579 | ₩21,996 | ₩22,049 | -2.20% | 600만 |
|---|
| 2026.03.10 | ₩22,948 | ₩22,964 | ₩22,472 | ₩22,479 | -2.05% | 629.5만 |
|---|
| 2026.03.09 | ₩23,659 | ₩23,672 | ₩23,109 | ₩23,109 | -2.32% | 544.2만 |
|---|
| 2026.03.06 | ₩23,109 | ₩24,001 | ₩23,002 | ₩23,833 | +3.13% | 574.7만 |
|---|
| 2026.03.05 | ₩22,693 | ₩23,451 | ₩22,666 | ₩23,203 | +2.25% | 665.6만 |
|---|
| 2026.03.04 | ₩23,484 | ₩23,505 | ₩22,599 | ₩22,935 | -2.34% | 895.6만 |
|---|
| 2026.03.03 | ₩23,619 | ₩23,746 | ₩23,290 | ₩23,498 | -0.51% | 381.1만 |
|---|
| 2026.03.02 | ₩23,954 | ₩24,115 | ₩23,699 | ₩23,739 | -0.90% | 464.1만 |
|---|
| 2026.02.27 | ₩23,873 | ₩24,101 | ₩23,779 | ₩24,007 | +0.56% | 532.1만 |
|---|
| 2026.02.26 | ₩23,847 | ₩24,209 | ₩23,820 | ₩23,873 | +0.11% | 471.5만 |
|---|
| 2026.02.25 | ₩24,812 | ₩24,893 | ₩23,558 | ₩23,739 | -4.32% | 621.1만 |
|---|
| 2026.02.24 | ₩24,826 | ₩25,255 | ₩24,785 | ₩25,027 | +0.81% | 603.2만 |
|---|
| 2026.02.23 | ₩23,873 | ₩24,859 | ₩23,833 | ₩24,826 | +3.99% | 583.8만 |
|---|
| 2026.02.20 | ₩24,088 | ₩24,088 | ₩23,619 | ₩24,007 | -0.33% | 480.5만 |
|---|
| 2026.02.19 | ₩24,222 | ₩24,624 | ₩23,793 | ₩24,048 | -0.72% | 443만 |
|---|
| 2026.02.18 | ₩24,705 | ₩24,839 | ₩24,128 | ₩24,303 | -1.63% | 655.8만 |
|---|
| 2026.02.17 | ₩25,107 | ₩25,255 | ₩24,524 | ₩24,772 | -1.34% | 541만 |
|---|
| 2026.02.13 | ₩24,021 | ₩24,933 | ₩24,007 | ₩24,906 | +3.69% | 578.6만 |
|---|
| 2026.02.12 | ₩23,820 | ₩24,390 | ₩23,820 | ₩24,048 | +0.96% | 607.2만 |
|---|
| 2026.02.11 | ₩23,471 | ₩24,014 | ₩23,283 | ₩23,779 | +1.31% | 542.6만 |
|---|
| 2026.02.10 | ₩24,007 | ₩24,235 | ₩23,558 | ₩23,565 | -1.84% | 604.8만 |
|---|
| 2026.02.09 | ₩24,316 | ₩24,772 | ₩24,028 | ₩24,356 | +0.17% | 664.8만 |
|---|
| 2026.02.06 | ₩23,900 | ₩24,410 | ₩23,900 | ₩24,262 | +1.52% | 667만 |
|---|
| 2026.02.05 | ₩23,887 | ₩24,256 | ₩23,726 | ₩23,860 | -0.11% | 634.8만 |
|---|
| 2026.02.04 | ₩23,511 | ₩24,249 | ₩23,471 | ₩23,820 | +1.31% | 698.1만 |
|---|
| 2026.02.03 | ₩22,559 | ₩23,538 | ₩22,500 | ₩23,404 | +3.75% | 798.7만 |
|---|
| 2026.02.02 | ₩22,371 | ₩22,626 | ₩22,157 | ₩22,613 | +1.08% | 657.2만 |
|---|
| 2026.01.30 | ₩22,157 | ₩22,405 | ₩22,130 | ₩22,331 | +0.79% | 609.7만 |
|---|
| 2026.01.29 | ₩22,425 | ₩22,546 | ₩22,103 | ₩22,251 | -0.78% | 757.6만 |
|---|
| 2026.01.28 | ₩22,492 | ₩22,680 | ₩22,297 | ₩22,385 | -0.48% | 463.7만 |
|---|
| 2026.01.27 | ₩23,002 | ₩23,122 | ₩21,996 | ₩22,344 | -2.86% | 959.8만 |
|---|
| 2026.01.26 | ₩23,069 | ₩23,357 | ₩23,015 | ₩23,095 | +0.12% | 710.9만 |
|---|
| 2026.01.23 | ₩22,800 | ₩23,008 | ₩22,472 | ₩22,881 | +0.35% | 658.5만 |
|---|
| 2026.01.22 | ₩22,733 | ₩23,095 | ₩22,224 | ₩23,042 | +1.36% | 845.3만 |
|---|
| 2026.01.21 | ₩23,042 | ₩23,069 | ₩22,740 | ₩22,827 | -0.93% | 586.5만 |
|---|
| 2026.01.20 | ₩23,189 | ₩23,350 | ₩22,787 | ₩22,988 | -0.87% | 796.4만 |
|---|
| 2026.01.16 | ₩23,189 | ₩23,417 | ₩23,102 | ₩23,230 | +0.17% | 493.4만 |
|---|
| 2026.01.15 | ₩23,109 | ₩23,686 | ₩22,867 | ₩23,310 | +0.87% | 1021만 |
|---|
| 2026.01.14 | ₩23,163 | ₩23,987 | ₩23,136 | ₩23,753 | +2.55% | 775.3만 |
|---|
| 2026.01.13 | ₩23,002 | ₩23,122 | ₩22,841 | ₩23,055 | +0.23% | 854.7만 |
|---|
| 2026.01.12 | ₩22,358 | ₩23,511 | ₩22,344 | ₩23,095 | +3.30% | 1760.4만 |
|---|
| 2026.01.09 | ₩22,398 | ₩22,733 | ₩22,297 | ₩22,344 | -0.24% | 1166.4만 |
|---|
| 2026.01.08 | ₩21,392 | ₩22,371 | ₩21,392 | ₩22,304 | +4.26% | 1657.7만 |
|---|
| 2026.01.07 | ₩23,203 | ₩23,350 | ₩21,191 | ₩21,580 | -6.99% | 2694.7만 |
|---|
| 2026.01.06 | ₩23,189 | ₩23,323 | ₩22,780 | ₩22,948 | -1.04% | 1617.5만 |
|---|
| 2026.01.05 | ₩23,189 | ₩23,290 | ₩22,707 | ₩23,149 | -0.17% | 961.8만 |
|---|
| 2026.01.02 | ₩23,028 | ₩23,266 | ₩22,867 | ₩23,216 | +0.82% | 680.7만 |
|---|
| 2025.12.31 | ₩23,095 | ₩23,283 | ₩23,028 | ₩23,028 | -0.29% | 736.8만 |
|---|
| 2025.12.30 | ₩23,136 | ₩23,404 | ₩23,136 | ₩23,136 | 0.00% | 624.2만 |
|---|
| 2025.12.29 | ₩23,082 | ₩23,498 | ₩23,082 | ₩23,189 | +0.46% | 798.1만 |
|---|
| 2025.12.26 | ₩23,082 | ₩23,391 | ₩23,082 | ₩23,350 | +1.16% | 670.5만 |
|---|
| 2025.12.24 | ₩23,189 | ₩23,213 | ₩23,028 | ₩23,176 | -0.06% | 298.3만 |
|---|
| 2025.12.23 | ₩23,310 | ₩23,330 | ₩22,827 | ₩23,082 | -0.98% | 881.8만 |
|---|
| 2025.12.22 | ₩23,310 | ₩23,411 | ₩23,055 | ₩23,404 | +0.40% | 618만 |
|---|
| 2025.12.19 | ₩23,417 | ₩23,464 | ₩23,163 | ₩23,377 | -0.17% | 1500만 |
|---|
| 2025.12.18 | ₩23,431 | ₩23,706 | ₩23,391 | ₩23,431 | 0.00% | 1240.4만 |
|---|
| 2025.12.17 | ₩23,337 | ₩23,907 | ₩23,256 | ₩23,712 | +1.61% | 764.8만 |
|---|
| 2025.12.16 | ₩23,283 | ₩23,491 | ₩22,968 | ₩23,431 | +0.63% | 872.3만 |
|---|
| 2025.12.15 | ₩23,323 | ₩23,411 | ₩22,197 | ₩23,243 | -0.35% | 1041.1만 |
|---|
| 2025.12.12 | ₩23,310 | ₩23,558 | ₩23,183 | ₩23,283 | -0.12% | 586.1만 |
|---|
| 2025.12.11 | ₩22,961 | ₩23,364 | ₩22,925 | ₩23,176 | +0.93% | 579.5만 |
|---|
| 2025.12.10 | ₩23,149 | ₩23,525 | ₩22,867 | ₩22,881 | -1.16% | 1412.2만 |
|---|
| 2025.12.09 | ₩23,069 | ₩23,277 | ₩23,028 | ₩23,109 | +0.17% | 628.2만 |
|---|
| 2025.12.08 | ₩23,109 | ₩23,310 | ₩23,008 | ₩23,015 | -0.41% | 767.2만 |
|---|
| 2025.12.05 | ₩23,645 | ₩23,712 | ₩23,002 | ₩23,095 | -2.33% | 1266.3만 |
|---|
| 2025.12.04 | ₩23,967 | ₩24,021 | ₩23,404 | ₩23,686 | -1.18% | 885.4만 |
|---|
| 2025.12.03 | ₩24,048 | ₩24,517 | ₩23,940 | ₩24,061 | +0.06% | 597.9만 |
|---|
| 2025.12.02 | ₩24,195 | ₩24,396 | ₩23,927 | ₩23,940 | -1.05% | 894.6만 |
|---|
| 2025.12.01 | ₩24,477 | ₩24,624 | ₩24,276 | ₩24,276 | -0.82% | 733.2만 |
|---|
| 2025.11.28 | ₩24,329 | ₩24,691 | ₩24,269 | ₩24,584 | +1.05% | 312.1만 |
|---|
| 2025.11.26 | ₩24,115 | ₩24,611 | ₩24,115 | ₩24,329 | +0.89% | 666.4만 |
|---|
| 2025.11.25 | ₩23,672 | ₩24,155 | ₩23,659 | ₩24,142 | +1.98% | 833.3만 |
|---|
| 2025.11.24 | ₩23,873 | ₩23,873 | ₩23,055 | ₩23,551 | -1.35% | 3678.2만 |
|---|
| 2025.11.21 | ₩23,632 | ₩24,007 | ₩23,511 | ₩23,619 | -0.06% | 793.8만 |
|---|
| 2025.11.20 | ₩23,847 | ₩23,994 | ₩23,471 | ₩23,565 | -1.18% | 839.7만 |
|---|
| 2025.11.19 | ₩24,370 | ₩24,396 | ₩23,907 | ₩23,927 | -1.82% | 665.6만 |
|---|
| 2025.11.18 | ₩24,450 | ₩24,477 | ₩24,054 | ₩24,329 | -0.49% | 600.5만 |
|---|
| 2025.11.17 | ₩24,423 | ₩24,571 | ₩24,130 | ₩24,303 | -0.49% | 567.8만 |
|---|
| 2025.11.14 | ₩24,195 | ₩24,450 | ₩24,021 | ₩24,423 | +0.94% | 546만 |
|---|
| 2025.11.13 | ₩23,967 | ₩24,363 | ₩23,967 | ₩24,088 | +0.50% | 620.2만 |
|---|
| 2025.11.12 | ₩23,927 | ₩24,276 | ₩23,887 | ₩23,954 | +0.11% | 528.1만 |
|---|
| 2025.11.11 | ₩23,726 | ₩23,927 | ₩23,498 | ₩23,900 | +0.73% | 716.8만 |
|---|
| 2025.11.10 | ₩23,619 | ₩23,793 | ₩23,314 | ₩23,444 | -0.74% | 1047.4만 |
|---|
| 2025.11.07 | ₩23,592 | ₩24,034 | ₩23,498 | ₩23,779 | +0.80% | 655.3만 |
|---|
| 2025.11.06 | ₩23,458 | ₩23,766 | ₩23,303 | ₩23,444 | -0.06% | 635.7만 |
|---|
| 2025.11.05 | ₩23,176 | ₩23,806 | ₩22,981 | ₩23,444 | +1.16% | 746.5만 |
|---|
| 2025.11.04 | ₩23,659 | ₩23,779 | ₩23,163 | ₩23,216 | -1.87% | 856.5만 |
|---|
| 2025.11.03 | ₩23,471 | ₩23,706 | ₩23,377 | ₩23,592 | +0.51% | 1479.1만 |
|---|
| 2025.10.31 | ₩23,753 | ₩23,826 | ₩23,055 | ₩23,726 | -0.11% | 1222만 |
|---|
| 2025.10.30 | ₩24,490 | ₩24,678 | ₩23,967 | ₩24,021 | -1.92% | 665.4만 |
|---|
| 2025.10.29 | ₩24,517 | ₩24,658 | ₩24,410 | ₩24,504 | -0.05% | 840.9만 |
|---|
| 2025.10.28 | ₩25,013 | ₩25,201 | ₩24,732 | ₩24,772 | -0.97% | 637.2만 |
|---|
| 2025.10.27 | ₩24,893 | ₩25,241 | ₩24,624 | ₩25,188 | +1.19% | 741.1만 |
|---|
| 2025.10.24 | ₩25,697 | ₩25,758 | ₩24,899 | ₩25,013 | -2.66% | 814.4만 |
|---|
| 2025.10.23 | ₩26,314 | ₩26,502 | ₩25,751 | ₩25,764 | -2.09% | 812.4만 |
|---|
| 2025.10.22 | ₩25,952 | ₩26,314 | ₩25,858 | ₩26,234 | +1.09% | 679.7만 |
|---|
| 2025.10.21 | ₩26,341 | ₩26,717 | ₩25,885 | ₩25,939 | -1.53% | 1081.5만 |
|---|
| 2025.10.20 | ₩26,408 | ₩26,824 | ₩26,234 | ₩26,368 | -0.15% | 715.3만 |
|---|
| 2025.10.17 | ₩26,019 | ₩26,656 | ₩25,912 | ₩26,475 | +1.75% | 988.8만 |
|---|
| 2025.10.16 | ₩25,711 | ₩26,207 | ₩25,590 | ₩25,791 | +0.31% | 855.3만 |
|---|
| 2025.10.15 | ₩25,764 | ₩25,872 | ₩25,362 | ₩25,764 | 0.00% | 1070.4만 |
|---|
| 2025.10.14 | ₩24,745 | ₩26,153 | ₩23,739 | ₩25,832 | +4.39% | 2362.2만 |
|---|
| 2025.10.13 | ₩22,747 | ₩23,091 | ₩22,599 | ₩22,733 | -0.06% | 897.5만 |
|---|
| 2025.10.10 | ₩23,216 | ₩23,216 | ₩22,740 | ₩22,961 | -1.10% | 901.8만 |
|---|