시장 데이터를 불러오는 중
전체 종목
Abercrombie & Fitch Company Common Stock 과거 주가
Abercrombie & Fitch Company Common Stock · ANF · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abercrombie & Fitch Company Common Stock · ANF · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,161 | ₩192,368 | ₩185,727 | ₩191,281 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,761 | ₩192,140 | ₩184,761 | ₩189,711 | +2.68% | 92.6만 |
| 2026.10.07 | ₩187,136 | ₩190,168 | ₩185,687 | ₩187,069 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,611 | ₩193,843 | ₩187,162 | ₩189,685 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,755 | ₩190,838 | ₩183,433 | ₩189,698 | +3.23% | 146.9만 |
| 2026.10.02 | ₩183,111 | ₩186,639 | ₩181,528 | ₩182,333 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,629 | ₩185,687 | ₩178,456 | ₩182,936 | +1.28% | 113.6만 |
| 2026.09.30 | ₩180,066 | ₩185,137 | ₩178,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,696 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,603 | ₩180,951 | ₩176,014 | ₩179,220 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,857 | ₩183,970 | ₩179,234 | ₩180,012 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,441 | ₩183,419 | ₩177,932 | ₩182,064 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,758 | ₩183,688 | ₩176,094 | ₩180,173 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,662 | ₩182,776 | ₩175,491 | ₩177,423 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩185,137 | ₩190,154 | ₩181,005 | ₩182,735 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,950 | ₩186,800 | ₩181,273 | ₩183,473 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,621 | ₩185,405 | ₩179,636 | ₩182,132 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩190,154 | ₩191,174 | ₩185,378 | ₩185,942 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,810 | ₩191,616 | ₩181,260 | ₩187,672 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩188,021 | ₩189,161 | ₩180,709 | ₩181,340 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩192,059 | ₩194,461 | ₩188,517 | ₩188,652 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,547 | ₩198,552 | ₩192,904 | ₩194,836 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,237 | ₩201,236 | ₩191,174 | ₩191,751 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,810 | ₩208,238 | ₩201,651 | ₩204,026 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,496 | ₩205,529 | ₩199,277 | ₩203,154 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,380 | ₩201,879 | ₩191,496 | ₩200,793 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,734 | ₩193,723 | ₩183,272 | ₩192,569 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,350 | ₩189,269 | ₩182,682 | ₩183,258 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,503 | ₩192,341 | ₩186,103 | ₩188,732 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,593 | ₩199,545 | ₩190,436 | ₩191,952 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,963 | ₩201,947 | ₩194,581 | ₩199,116 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩194,125 | ₩204,402 | ₩190,664 | ₩195,534 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,242 | ₩207,380 | ₩174,726 | ₩198,217 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,484 | ₩151,450 | ₩143,441 | ₩146,097 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩148,002 | ₩152,161 | ₩147,345 | ₩150,739 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,870 | ₩146,942 | ₩141,401 | ₩146,245 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,893 | ₩141,415 | ₩137,243 | ₩140,892 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,912 | ₩144,916 | ₩138,624 | ₩141,469 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,644 | ₩143,937 | ₩134,734 | ₩138,692 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩143,132 | ₩146,781 | ₩140,771 | ₩141,080 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,526 | ₩147,117 | ₩142,461 | ₩145,064 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,597 | ₩153,060 | ₩145,279 | ₩145,990 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,567 | ₩157,567 | ₩150,457 | ₩150,564 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,854 | ₩160,881 | ₩154,764 | ₩158,265 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩152,134 | ₩159,607 | ₩151,571 | ₩159,016 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,231 | ₩151,369 | ₩145,104 | ₩151,088 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,412 | ₩150,242 | ₩145,547 | ₩148,217 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,693 | ₩152,067 | ₩144,688 | ₩146,835 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,896 | ₩150,216 | ₩144,890 | ₩147,841 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,524 | ₩146,110 | ₩136,652 | ₩145,990 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,922 | ₩135,566 | ₩132,480 | ₩133,540 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩135,016 | ₩135,364 | ₩131,823 | ₩134,506 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,391 | ₩138,544 | ₩134,533 | ₩137,498 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,157 | ₩141,080 | ₩133,996 | ₩138,396 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,791 | ₩133,768 | ₩127,624 | ₩133,285 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,995 | ₩127,838 | ₩120,835 | ₩125,853 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,430 | ₩127,248 | ₩121,345 | ₩121,935 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,383 | ₩129,072 | ₩124,122 | ₩128,844 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,423 | ₩127,221 | ₩122,163 | ₩123,505 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,247 | ₩129,944 | ₩124,940 | ₩126,698 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,703 | ₩132,252 | ₩126,510 | ₩127,771 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,849 | ₩136,384 | ₩130,173 | ₩130,629 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,605 | ₩132,104 | ₩123,948 | ₩130,387 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,687 | ₩125,007 | ₩121,640 | ₩124,592 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,894 | ₩127,208 | ₩122,593 | ₩122,874 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,527 | ₩125,088 | ₩118,850 | ₩124,860 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩116,073 | ₩120,527 | ₩115,241 | ₩119,708 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,809 | ₩119,212 | ₩114,087 | ₩116,556 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,433 | ₩122,324 | ₩117,025 | ₩119,427 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,457 | ₩124,457 | ₩119,561 | ₩120,433 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,236 | ₩125,236 | ₩121,493 | ₩123,988 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,171 | ₩124,296 | ₩120,178 | ₩123,854 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩120,071 | ₩123,183 | ₩116,717 | ₩120,755 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,955 | ₩123,304 | ₩116,381 | ₩119,923 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩119,118 | ₩124,082 | ₩119,118 | ₩122,767 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,400 | ₩122,901 | ₩118,850 | ₩119,869 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩114,087 | ₩120,379 | ₩114,020 | ₩119,172 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩114,033 | ₩115,617 | ₩112,665 | ₩112,987 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,476 | ₩116,140 | ₩112,719 | ₩115,469 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,838 | ₩119,923 | ₩114,838 | ₩117,039 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,561 | ₩122,673 | ₩113,483 | ₩113,644 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩123,022 | ₩125,262 | ₩119,333 | ₩119,480 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,371 | ₩127,194 | ₩121,707 | ₩122,217 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,170 | ₩124,927 | ₩120,862 | ₩121,506 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,670 | ₩121,855 | ₩114,704 | ₩121,573 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,954 | ₩116,354 | ₩111,538 | ₩114,476 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,801 | ₩113,752 | ₩108,801 | ₩112,249 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩101,114 | ₩107,581 | ₩101,114 | ₩106,682 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,964 | ₩105,166 | ₩99,840 | ₩101,074 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,562 | ₩104,669 | ₩101,852 | ₩104,186 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,342 | ₩102,670 | ₩99,169 | ₩102,523 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,906 | ₩103,502 | ₩100,645 | ₩102,536 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,785 | ₩103,609 | ₩99,571 | ₩101,490 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,695 | ₩107,929 | ₩102,389 | ₩103,596 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,594 | ₩110,559 | ₩104,964 | ₩110,250 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,265 | ₩116,985 | ₩106,682 | ₩109,231 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,374 | ₩104,642 | ₩99,129 | ₩100,323 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,220 | ₩103,918 | ₩101,356 | ₩103,650 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,793 | ₩103,516 | ₩97,478 | ₩102,617 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,727 | ₩101,007 | ₩93,481 | ₩100,256 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,480 | ₩97,586 | ₩93,507 | ₩96,781 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,345 | ₩98,941 | ₩93,695 | ₩96,526 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,270 | ₩99,062 | ₩93,923 | ₩94,675 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩98,029 | ₩98,431 | ₩96,191 | ₩97,022 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,143 | ₩98,257 | ₩95,667 | ₩96,459 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,620 | ₩99,477 | ₩94,581 | ₩98,015 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,475 | ₩104,173 | ₩96,928 | ₩97,036 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,300 | ₩106,279 | ₩103,301 | ₩104,629 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,917 | ₩107,124 | ₩104,307 | ₩105,327 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,710 | ₩107,929 | ₩104,589 | ₩106,521 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,346 | ₩107,205 | ₩104,508 | ₩105,327 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,471 | ₩112,611 | ₩105,783 | ₩105,944 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,583 | ₩115,992 | ₩111,860 | ₩113,416 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,585 | ₩115,134 | ₩111,216 | ₩114,503 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,591 | ₩114,557 | ₩111,565 | ₩112,813 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,797 | ₩117,750 | ₩112,625 | ₩114,342 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩117,039 | ₩117,562 | ₩115,295 | ₩116,167 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,829 | ₩121,372 | ₩115,979 | ₩116,851 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,653 | ₩125,812 | ₩119,131 | ₩119,708 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,509 | ₩128,509 | ₩123,599 | ₩124,095 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩130,012 | ₩133,687 | ₩127,664 | ₩127,771 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,303 | ₩130,843 | ₩123,666 | ₩130,508 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩127,999 | ₩131,299 | ₩125,719 | ₩126,591 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,183 | ₩126,738 | ₩122,821 | ₩124,618 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,928 | ₩125,303 | ₩121,841 | ₩122,687 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,719 | ₩127,315 | ₩121,801 | ₩122,432 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,864 | ₩132,212 | ₩124,538 | ₩125,168 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩139,107 | ₩139,134 | ₩130,803 | ₩131,997 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,834 | ₩140,610 | ₩135,606 | ₩138,839 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,807 | ₩141,160 | ₩134,841 | ₩136,800 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,220 | ₩131,876 | ₩126,644 | ₩131,420 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,209 | ₩130,897 | ₩123,827 | ₩130,682 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,565 | ₩126,752 | ₩120,929 | ₩123,760 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,398 | ₩127,288 | ₩122,512 | ₩126,456 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,681 | ₩124,015 | ₩118,595 | ₩122,579 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,944 | ₩120,728 | ₩115,442 | ₩116,971 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,205 | ₩120,714 | ₩117,790 | ₩119,574 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,729 | ₩123,599 | ₩118,434 | ₩120,419 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,392 | ₩122,472 | ₩116,140 | ₩118,796 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,368 | ₩119,668 | ₩114,771 | ₩119,185 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,761 | ₩123,612 | ₩116,663 | ₩117,401 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,681 | ₩121,358 | ₩117,293 | ₩118,031 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,865 | ₩120,916 | ₩114,865 | ₩119,051 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,281 | ₩118,058 | ₩114,221 | ₩115,335 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,751 | ₩118,608 | ₩115,066 | ₩115,938 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,277 | ₩114,423 | ₩110,049 | ₩114,033 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,920 | ₩113,604 | ₩109,204 | ₩109,821 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,375 | ₩115,845 | ₩111,927 | ₩112,799 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,737 | ₩117,696 | ₩114,852 | ₩117,092 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,241 | ₩119,158 | ₩115,053 | ₩116,489 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,753 | ₩116,073 | ₩108,962 | ₩115,737 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,777 | ₩117,079 | ₩112,424 | ₩114,033 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,819 | ₩126,819 | ₩116,985 | ₩118,595 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,477 | ₩130,173 | ₩120,580 | ₩128,321 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩128,147 | ₩133,835 | ₩124,028 | ₩133,111 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,409 | ₩132,158 | ₩126,108 | ₩131,273 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,736 | ₩133,325 | ₩128,657 | ₩131,206 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩130,119 | ₩136,545 | ₩129,676 | ₩132,802 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,476 | ₩129,462 | ₩125,182 | ₩128,670 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,362 | ₩130,441 | ₩124,954 | ₩127,436 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,920 | ₩126,376 | ₩120,513 | ₩124,243 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,724 | ₩135,686 | ₩126,738 | ₩129,341 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,248 | ₩130,884 | ₩125,839 | ₩128,657 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,886 | ₩129,140 | ₩124,914 | ₩128,361 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩128,120 | ₩130,441 | ₩123,424 | ₩126,255 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,793 | ₩128,160 | ₩122,351 | ₩125,705 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,712 | ₩128,791 | ₩122,499 | ₩123,317 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,806 | ₩127,114 | ₩122,257 | ₩122,727 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,632 | ₩128,643 | ₩123,102 | ₩123,465 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,596 | ₩131,206 | ₩122,821 | ₩124,484 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,815 | ₩136,840 | ₩130,495 | ₩131,018 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,248 | ₩142,206 | ₩131,474 | ₩132,950 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩135,069 | ₩142,609 | ₩135,069 | ₩141,616 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,868 | ₩139,590 | ₩134,157 | ₩134,573 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,675 | ₩137,350 | ₩131,662 | ₩136,102 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,899 | ₩131,930 | ₩125,960 | ₩130,977 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,791 | ₩130,387 | ₩124,364 | ₩125,947 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,763 | ₩132,722 | ₩129,086 | ₩129,475 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,474 | ₩131,474 | ₩127,892 | ₩131,031 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,193 | ₩131,434 | ₩128,804 | ₩130,253 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩130,092 | ₩131,098 | ₩126,269 | ₩129,193 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,251 | ₩136,169 | ₩130,052 | ₩130,749 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,597 | ₩140,838 | ₩131,621 | ₩132,829 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,840 | ₩137,766 | ₩132,587 | ₩135,083 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩143,105 | ₩144,876 | ₩138,276 | ₩139,698 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,499 | ₩145,453 | ₩135,499 | ₩144,380 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,578 | ₩142,944 | ₩134,828 | ₩135,405 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,550 | ₩145,547 | ₩137,551 | ₩138,195 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,182 | ₩142,475 | ₩132,547 | ₩137,887 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,605 | ₩178,576 | ₩166,489 | ₩167,522 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩170,044 | ₩176,537 | ₩169,172 | ₩174,203 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,392 | ₩174,028 | ₩170,285 | ₩170,621 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,577 | ₩176,121 | ₩165,268 | ₩172,861 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩166,019 | ₩171,412 | ₩164,463 | ₩166,717 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,890 | ₩169,843 | ₩163,041 | ₩166,006 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,540 | ₩172,392 | ₩168,649 | ₩168,863 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩173,063 | ₩175,826 | ₩168,917 | ₩171,117 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,379 | ₩176,967 | ₩170,379 | ₩174,082 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,367 | ₩170,500 | ₩167,549 | ₩170,165 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,355 | ₩172,177 | ₩164,718 | ₩170,031 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,508 | ₩169,212 | ₩165,027 | ₩166,100 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,289 | ₩168,877 | ₩162,531 | ₩167,321 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,379 | ₩162,732 | ₩158,305 | ₩162,410 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,964 | ₩162,545 | ₩156,964 | ₩159,218 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,991 | ₩159,405 | ₩154,871 | ₩157,178 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,420 | ₩158,587 | ₩153,757 | ₩156,092 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,444 | ₩161,901 | ₩150,430 | ₩159,244 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,451 | ₩154,120 | ₩149,424 | ₩150,377 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,499 | ₩150,685 | ₩145,332 | ₩147,747 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,901 | ₩144,836 | ₩134,881 | ₩143,628 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,201 | ₩136,465 | ₩126,108 | ₩134,103 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,543 | ₩129,918 | ₩124,726 | ₩128,777 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,630 | ₩132,815 | ₩127,127 | ₩127,275 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,352 | ₩133,620 | ₩127,825 | ₩128,335 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,237 | ₩136,236 | ₩132,332 | ₩133,634 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,767 | ₩137,511 | ₩132,010 | ₩134,331 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,360 | ₩139,389 | ₩128,965 | ₩136,706 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,791 | ₩133,889 | ₩127,570 | ₩131,299 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,654 | ₩129,649 | ₩120,822 | ₩127,637 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩105,018 | ₩121,533 | ₩102,456 | ₩121,063 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,729 | ₩92,756 | ₩87,806 | ₩88,020 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,629 | ₩94,125 | ₩90,985 | ₩93,735 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,668 | ₩94,795 | ₩89,764 | ₩90,972 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,829 | ₩94,299 | ₩92,273 | ₩93,481 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,877 | ₩94,862 | ₩92,582 | ₩93,266 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,293 | ₩94,769 | ₩91,723 | ₩93,346 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,581 | ₩95,989 | ₩93,454 | ₩93,561 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,251 | ₩97,317 | ₩94,970 | ₩96,083 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,131 | ₩96,727 | ₩94,098 | ₩95,573 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,842 | ₩96,660 | ₩93,427 | ₩93,494 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,626 | ₩98,122 | ₩94,581 | ₩96,150 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩94,057 | ₩96,902 | ₩93,092 | ₩96,016 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,226 | ₩94,581 | ₩91,495 | ₩94,057 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,596 | ₩96,164 | ₩89,362 | ₩94,447 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,340 | ₩92,716 | ₩89,925 | ₩92,005 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,734 | ₩96,674 | ₩92,622 | ₩94,111 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,264 | ₩97,398 | ₩95,506 | ₩97,331 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,753 | ₩99,947 | ₩96,660 | ₩96,888 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,612 | ₩102,201 | ₩97,291 | ₩98,297 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,155 | ₩102,080 | ₩98,203 | ₩100,054 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩96,056 | ₩99,370 | ₩95,506 | ₩99,155 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,393 | ₩95,869 | ₩93,601 | ₩94,527 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,240 | ₩93,776 | ₩91,240 | ₩93,387 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,327 | ₩92,448 | ₩90,717 | ₩91,750 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,885 | ₩92,850 | ₩89,416 | ₩92,635 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,898 | ₩93,078 | ₩89,268 | ₩89,416 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,649 | ₩93,642 | ₩91,441 | ₩91,871 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,225 | ₩95,600 | ₩92,193 | ₩92,662 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,680 | ₩98,672 | ₩95,386 | ₩95,399 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,593 | ₩97,921 | ₩95,922 | ₩97,183 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,993 | ₩101,436 | ₩97,733 | ₩97,800 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,462 | ₩103,502 | ₩97,800 | ₩98,418 | -4.88% | 219.3만 |
|---|