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 | ₩189,159 | ₩192,365 | ₩185,724 | ₩191,278 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,758 | ₩192,137 | ₩184,758 | ₩189,709 | +2.68% | 92.6만 |
| 2026.10.07 | ₩187,133 | ₩190,165 | ₩185,684 | ₩187,066 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,609 | ₩193,841 | ₩187,160 | ₩189,682 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,752 | ₩190,835 | ₩183,430 | ₩189,695 | +3.23% | 146.9만 |
| 2026.10.02 | ₩183,108 | ₩186,636 | ₩181,525 | ₩182,330 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,626 | ₩185,684 | ₩178,453 | ₩182,934 | +1.28% | 113.6만 |
| 2026.09.30 | ₩180,063 | ₩185,134 | ₩178,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,693 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,601 | ₩180,948 | ₩176,011 | ₩179,218 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,854 | ₩183,967 | ₩179,231 | ₩180,009 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,438 | ₩183,417 | ₩177,930 | ₩182,062 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,755 | ₩183,685 | ₩176,092 | ₩180,170 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,659 | ₩182,773 | ₩175,488 | ₩177,420 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩185,134 | ₩190,151 | ₩181,002 | ₩182,733 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,947 | ₩186,797 | ₩181,270 | ₩183,470 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,618 | ₩185,402 | ₩179,634 | ₩182,129 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩190,151 | ₩191,171 | ₩185,375 | ₩185,939 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,807 | ₩191,614 | ₩181,257 | ₩187,669 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩188,018 | ₩189,159 | ₩180,707 | ₩181,337 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩192,056 | ₩194,458 | ₩188,515 | ₩188,649 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,544 | ₩198,549 | ₩192,901 | ₩194,833 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,234 | ₩201,233 | ₩191,171 | ₩191,748 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,807 | ₩208,235 | ₩201,648 | ₩204,023 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,492 | ₩205,525 | ₩199,274 | ₩203,151 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,377 | ₩201,876 | ₩191,493 | ₩200,790 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,731 | ₩193,720 | ₩183,269 | ₩192,566 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,347 | ₩189,266 | ₩182,679 | ₩183,256 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,500 | ₩192,338 | ₩186,100 | ₩188,729 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,590 | ₩199,542 | ₩190,433 | ₩191,949 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,960 | ₩201,944 | ₩194,578 | ₩199,113 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩194,122 | ₩204,399 | ₩190,661 | ₩195,531 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,239 | ₩207,377 | ₩174,723 | ₩198,214 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,482 | ₩151,448 | ₩143,439 | ₩146,095 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩148,000 | ₩152,159 | ₩147,342 | ₩150,737 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,868 | ₩146,940 | ₩141,399 | ₩146,242 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,891 | ₩141,413 | ₩137,241 | ₩140,890 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,910 | ₩144,914 | ₩138,622 | ₩141,466 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,642 | ₩143,935 | ₩134,732 | ₩138,689 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩143,130 | ₩146,779 | ₩140,769 | ₩141,077 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,524 | ₩147,114 | ₩142,459 | ₩145,062 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,595 | ₩153,057 | ₩145,276 | ₩145,987 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,565 | ₩157,565 | ₩150,455 | ₩150,562 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,852 | ₩160,879 | ₩154,761 | ₩158,263 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩152,132 | ₩159,604 | ₩151,568 | ₩159,014 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,229 | ₩151,367 | ₩145,102 | ₩151,085 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,410 | ₩150,240 | ₩145,545 | ₩148,214 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,691 | ₩152,065 | ₩144,686 | ₩146,833 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,894 | ₩150,213 | ₩144,887 | ₩147,839 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,522 | ₩146,108 | ₩136,650 | ₩145,987 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,920 | ₩135,564 | ₩132,478 | ₩133,538 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩135,014 | ₩135,362 | ₩131,821 | ₩134,504 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,389 | ₩138,542 | ₩134,531 | ₩137,495 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,155 | ₩141,077 | ₩133,994 | ₩138,394 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,789 | ₩133,766 | ₩127,622 | ₩133,283 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,993 | ₩127,836 | ₩120,833 | ₩125,851 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,428 | ₩127,246 | ₩121,343 | ₩121,933 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,381 | ₩129,071 | ₩124,120 | ₩128,842 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,422 | ₩127,219 | ₩122,162 | ₩123,503 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,245 | ₩129,943 | ₩124,939 | ₩126,696 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,701 | ₩132,250 | ₩126,508 | ₩127,769 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,848 | ₩136,382 | ₩130,171 | ₩130,627 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,603 | ₩132,102 | ₩123,946 | ₩130,385 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,685 | ₩125,006 | ₩121,638 | ₩124,590 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,892 | ₩127,206 | ₩122,591 | ₩122,873 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,525 | ₩125,086 | ₩118,848 | ₩124,858 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩116,071 | ₩120,525 | ₩115,239 | ₩119,707 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,808 | ₩119,210 | ₩114,085 | ₩116,554 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,431 | ₩122,323 | ₩117,023 | ₩119,425 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,456 | ₩124,456 | ₩119,559 | ₩120,431 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,234 | ₩125,234 | ₩121,491 | ₩123,986 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,169 | ₩124,295 | ₩120,176 | ₩123,852 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩120,069 | ₩123,181 | ₩116,715 | ₩120,753 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,953 | ₩123,302 | ₩116,379 | ₩119,921 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩119,116 | ₩124,080 | ₩119,116 | ₩122,765 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,398 | ₩122,899 | ₩118,848 | ₩119,867 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩114,085 | ₩120,377 | ₩114,018 | ₩119,170 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩114,032 | ₩115,615 | ₩112,663 | ₩112,985 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,474 | ₩116,138 | ₩112,717 | ₩115,467 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,837 | ₩119,921 | ₩114,837 | ₩117,037 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,559 | ₩122,671 | ₩113,482 | ₩113,643 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩123,020 | ₩125,261 | ₩119,331 | ₩119,478 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,369 | ₩127,192 | ₩121,705 | ₩122,215 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,168 | ₩124,925 | ₩120,860 | ₩121,504 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,668 | ₩121,853 | ₩114,703 | ₩121,571 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,952 | ₩116,353 | ₩111,536 | ₩114,474 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,800 | ₩113,750 | ₩108,800 | ₩112,247 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩101,113 | ₩107,579 | ₩101,113 | ₩106,680 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,963 | ₩105,164 | ₩99,838 | ₩101,072 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,560 | ₩104,668 | ₩101,850 | ₩104,185 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,341 | ₩102,669 | ₩99,167 | ₩102,521 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,904 | ₩103,501 | ₩100,643 | ₩102,535 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,783 | ₩103,608 | ₩99,570 | ₩101,488 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,693 | ₩107,928 | ₩102,387 | ₩103,594 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,592 | ₩110,557 | ₩104,963 | ₩110,249 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,263 | ₩116,983 | ₩106,680 | ₩109,229 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,373 | ₩104,641 | ₩99,127 | ₩100,321 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,219 | ₩103,916 | ₩101,354 | ₩103,648 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,792 | ₩103,514 | ₩97,477 | ₩102,615 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,726 | ₩101,005 | ₩93,479 | ₩100,254 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,478 | ₩97,584 | ₩93,506 | ₩96,779 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,344 | ₩98,939 | ₩93,694 | ₩96,525 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,269 | ₩99,060 | ₩93,922 | ₩94,673 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩98,027 | ₩98,430 | ₩96,189 | ₩97,021 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,142 | ₩98,255 | ₩95,666 | ₩96,457 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,618 | ₩99,476 | ₩94,579 | ₩98,014 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,474 | ₩104,171 | ₩96,927 | ₩97,034 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,298 | ₩106,278 | ₩103,299 | ₩104,627 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,915 | ₩107,123 | ₩104,306 | ₩105,325 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,708 | ₩107,928 | ₩104,587 | ₩106,519 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,345 | ₩107,203 | ₩104,507 | ₩105,325 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,469 | ₩112,610 | ₩105,781 | ₩105,942 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,582 | ₩115,990 | ₩111,858 | ₩113,415 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,583 | ₩115,132 | ₩111,214 | ₩114,501 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,589 | ₩114,555 | ₩111,563 | ₩112,811 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,795 | ₩117,748 | ₩112,623 | ₩114,340 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩117,037 | ₩117,560 | ₩115,293 | ₩116,165 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,827 | ₩121,370 | ₩115,977 | ₩116,849 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,651 | ₩125,811 | ₩119,130 | ₩119,707 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,507 | ₩128,507 | ₩123,597 | ₩124,093 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩130,010 | ₩133,685 | ₩127,662 | ₩127,769 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,301 | ₩130,841 | ₩123,664 | ₩130,506 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩127,997 | ₩131,298 | ₩125,717 | ₩126,589 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,181 | ₩126,736 | ₩122,819 | ₩124,617 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,926 | ₩125,301 | ₩121,840 | ₩122,685 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,717 | ₩127,313 | ₩121,799 | ₩122,430 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,862 | ₩132,210 | ₩124,536 | ₩125,167 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩139,105 | ₩139,132 | ₩130,801 | ₩131,995 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,832 | ₩140,608 | ₩135,604 | ₩138,837 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,805 | ₩141,158 | ₩134,839 | ₩136,798 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,218 | ₩131,874 | ₩126,642 | ₩131,418 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,207 | ₩130,895 | ₩123,825 | ₩130,680 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,563 | ₩126,750 | ₩120,927 | ₩123,758 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,396 | ₩127,286 | ₩122,510 | ₩126,455 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,680 | ₩124,013 | ₩118,593 | ₩122,577 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,942 | ₩120,726 | ₩115,440 | ₩116,970 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,203 | ₩120,713 | ₩117,788 | ₩119,572 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,727 | ₩123,597 | ₩118,432 | ₩120,418 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,391 | ₩122,470 | ₩116,138 | ₩118,794 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,366 | ₩119,666 | ₩114,770 | ₩119,183 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,759 | ₩123,610 | ₩116,661 | ₩117,399 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,680 | ₩121,357 | ₩117,292 | ₩118,030 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,864 | ₩120,914 | ₩114,864 | ₩119,049 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,279 | ₩118,056 | ₩114,220 | ₩115,333 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,749 | ₩118,606 | ₩115,065 | ₩115,937 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,275 | ₩114,421 | ₩110,047 | ₩114,032 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,918 | ₩113,602 | ₩109,202 | ₩109,819 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,373 | ₩115,843 | ₩111,926 | ₩112,798 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,736 | ₩117,694 | ₩114,850 | ₩117,090 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,239 | ₩119,156 | ₩115,051 | ₩116,487 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,751 | ₩116,071 | ₩108,961 | ₩115,736 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,776 | ₩117,077 | ₩112,422 | ₩114,032 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,817 | ₩126,817 | ₩116,983 | ₩118,593 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,475 | ₩130,171 | ₩120,579 | ₩128,319 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩128,145 | ₩133,833 | ₩124,026 | ₩133,109 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,407 | ₩132,156 | ₩126,106 | ₩131,271 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,734 | ₩133,323 | ₩128,655 | ₩131,204 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩130,117 | ₩136,543 | ₩129,674 | ₩132,800 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,474 | ₩129,460 | ₩125,180 | ₩128,668 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,361 | ₩130,439 | ₩124,952 | ₩127,434 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,918 | ₩126,374 | ₩120,511 | ₩124,241 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,722 | ₩135,684 | ₩126,736 | ₩129,339 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,246 | ₩130,882 | ₩125,837 | ₩128,655 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,884 | ₩129,138 | ₩124,912 | ₩128,360 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩128,118 | ₩130,439 | ₩123,423 | ₩126,253 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,791 | ₩128,158 | ₩122,349 | ₩125,703 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,710 | ₩128,789 | ₩122,497 | ₩123,315 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,804 | ₩127,112 | ₩122,255 | ₩122,725 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,630 | ₩128,641 | ₩123,101 | ₩123,463 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,594 | ₩131,204 | ₩122,819 | ₩124,482 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,813 | ₩136,838 | ₩130,493 | ₩131,016 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,246 | ₩142,204 | ₩131,472 | ₩132,948 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩135,067 | ₩142,607 | ₩135,067 | ₩141,614 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,866 | ₩139,588 | ₩134,155 | ₩134,571 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,673 | ₩137,348 | ₩131,660 | ₩136,100 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,897 | ₩131,928 | ₩125,958 | ₩130,976 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,789 | ₩130,385 | ₩124,362 | ₩125,945 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,761 | ₩132,720 | ₩129,084 | ₩129,473 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,472 | ₩131,472 | ₩127,890 | ₩131,029 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,191 | ₩131,432 | ₩128,802 | ₩130,251 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩130,090 | ₩131,096 | ₩126,267 | ₩129,191 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,249 | ₩136,167 | ₩130,050 | ₩130,747 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,594 | ₩140,836 | ₩131,619 | ₩132,827 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,838 | ₩137,764 | ₩132,585 | ₩135,081 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩143,103 | ₩144,874 | ₩138,274 | ₩139,696 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,497 | ₩145,451 | ₩135,497 | ₩144,378 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,576 | ₩142,942 | ₩134,826 | ₩135,403 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,548 | ₩145,545 | ₩137,549 | ₩138,193 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,180 | ₩142,473 | ₩132,545 | ₩137,885 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,603 | ₩178,574 | ₩166,486 | ₩167,519 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩170,041 | ₩176,535 | ₩169,169 | ₩174,200 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,389 | ₩174,026 | ₩170,283 | ₩170,618 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,574 | ₩176,119 | ₩165,266 | ₩172,859 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩166,017 | ₩171,410 | ₩164,461 | ₩166,714 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,888 | ₩169,840 | ₩163,039 | ₩166,003 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,538 | ₩172,389 | ₩168,646 | ₩168,861 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩173,060 | ₩175,824 | ₩168,915 | ₩171,115 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,377 | ₩176,964 | ₩170,377 | ₩174,080 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,365 | ₩170,498 | ₩167,546 | ₩170,162 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,352 | ₩172,175 | ₩164,716 | ₩170,028 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,506 | ₩169,210 | ₩165,024 | ₩166,097 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,286 | ₩168,874 | ₩162,529 | ₩167,318 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,376 | ₩162,730 | ₩158,303 | ₩162,408 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,961 | ₩162,542 | ₩156,961 | ₩159,215 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,988 | ₩159,403 | ₩154,869 | ₩157,176 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,417 | ₩158,585 | ₩153,755 | ₩156,089 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,441 | ₩161,898 | ₩150,428 | ₩159,242 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,449 | ₩154,117 | ₩149,422 | ₩150,374 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,497 | ₩150,683 | ₩145,330 | ₩147,745 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,899 | ₩144,834 | ₩134,879 | ₩143,626 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,200 | ₩136,462 | ₩126,106 | ₩134,101 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,541 | ₩129,916 | ₩124,724 | ₩128,775 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,628 | ₩132,813 | ₩127,125 | ₩127,273 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,350 | ₩133,618 | ₩127,823 | ₩128,333 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,235 | ₩136,234 | ₩132,330 | ₩133,632 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,765 | ₩137,509 | ₩132,009 | ₩134,329 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,358 | ₩139,387 | ₩128,963 | ₩136,704 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,789 | ₩133,887 | ₩127,568 | ₩131,298 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,652 | ₩129,647 | ₩120,820 | ₩127,635 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩105,017 | ₩121,531 | ₩102,454 | ₩121,061 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,728 | ₩92,755 | ₩87,804 | ₩88,019 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,628 | ₩94,123 | ₩90,984 | ₩93,734 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,667 | ₩94,794 | ₩89,763 | ₩90,971 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,828 | ₩94,298 | ₩92,272 | ₩93,479 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,876 | ₩94,861 | ₩92,580 | ₩93,265 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,291 | ₩94,767 | ₩91,722 | ₩93,345 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,579 | ₩95,988 | ₩93,452 | ₩93,560 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,250 | ₩97,316 | ₩94,968 | ₩96,082 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,129 | ₩96,726 | ₩94,096 | ₩95,572 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,840 | ₩96,659 | ₩93,426 | ₩93,493 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,625 | ₩98,121 | ₩94,579 | ₩96,149 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩94,056 | ₩96,900 | ₩93,090 | ₩96,015 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,224 | ₩94,579 | ₩91,494 | ₩94,056 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,595 | ₩96,162 | ₩89,361 | ₩94,445 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,339 | ₩92,715 | ₩89,924 | ₩92,004 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,733 | ₩96,672 | ₩92,621 | ₩94,110 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,262 | ₩97,397 | ₩95,505 | ₩97,329 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,751 | ₩99,945 | ₩96,659 | ₩96,887 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,610 | ₩102,199 | ₩97,289 | ₩98,295 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,154 | ₩102,079 | ₩98,201 | ₩100,053 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩96,055 | ₩99,369 | ₩95,505 | ₩99,154 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,391 | ₩95,867 | ₩93,600 | ₩94,526 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,239 | ₩93,774 | ₩91,239 | ₩93,385 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,325 | ₩92,446 | ₩90,716 | ₩91,749 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,884 | ₩92,849 | ₩89,414 | ₩92,634 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,896 | ₩93,077 | ₩89,267 | ₩89,414 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,647 | ₩93,640 | ₩91,440 | ₩91,869 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,223 | ₩95,599 | ₩92,191 | ₩92,661 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,678 | ₩98,671 | ₩95,384 | ₩95,398 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,592 | ₩97,920 | ₩95,921 | ₩97,182 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,992 | ₩101,435 | ₩97,732 | ₩97,799 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,460 | ₩103,501 | ₩97,799 | ₩98,416 | -4.88% | 219.3만 |
|---|