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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩183,663 | ₩193,747 | ₩183,341 | ₩191,186 | +4.10% | 558.7만 |
| 2026.09.28–2026.10.02 | ₩180,767 | ₩186,546 | ₩175,926 | ₩182,242 | +0.82% | 570.5만 |
| 2026.09.21–2026.09.25 | ₩182,859 | ₩190,059 | ₩175,403 | ₩181,974 | -0.48% | 564.3만 |
| 2026.09.14–2026.09.18 | ₩191,963 | ₩194,363 | ₩179,547 | ₩182,041 | -5.17% | 678.2만 |
| 2026.09.08–2026.09.11 | ₩204,393 | ₩208,134 | ₩191,078 | ₩194,739 | -4.72% | 668.6만 |
| 2026.08.31–2026.09.04 | ₩198,493 | ₩201,779 | ₩182,590 | ₩200,693 | +1.11% | 898.5만 |
| 2026.08.24–2026.08.28 | ₩147,928 | ₩207,276 | ₩143,369 | ₩199,016 | +34.54% | 2756.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,869 |
| ₩134,667 |
| ₩146,172 |
| +2.17% |
| 498.1만 |
| 2026.08.10–2026.08.14 | ₩152,058 | ₩160,801 | ₩142,390 | ₩144,992 | -4.65% | 538.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,456 | ₩151,991 | ₩136,584 | ₩151,012 | +9.86% | 494.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩128,726 | ₩141,009 | ₩127,560 | ₩133,473 | +3.69% | 476.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,182 | ₩129,880 | ₩120,775 | ₩125,790 | -2.63% | 398.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,832 | ₩136,316 | ₩121,579 | ₩127,707 | +3.13% | 568.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩124,395 | ₩125,026 | ₩114,030 | ₩124,798 | +0.32% | 487.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,893 | ₩125,173 | ₩116,323 | ₩123,926 | +0.84% | 467만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,419 | ₩124,020 | ₩112,609 | ₩122,706 | +7.24% | 698만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,309 | ₩127,131 | ₩113,427 | ₩116,980 | -5.13% | 598.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,064 | ₩124,865 | ₩101,064 | ₩121,445 | +20.17% | 770만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,734 | ₩105,113 | ₩99,119 | ₩101,023 | -0.70% | 559만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,322 | ₩116,926 | ₩99,079 | ₩103,544 | -0.75% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,298 | ₩103,866 | ₩93,434 | ₩103,598 | +8.71% | 627.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,424 | ₩104,121 | ₩93,876 | ₩94,627 | -8.51% | 646.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩111,415 | ₩112,555 | ₩103,249 | ₩104,577 | -6.14% | 576.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,980 | ₩117,691 | ₩111,161 | ₩113,360 | -3.09% | 439.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,240 | ₩133,621 | ₩115,921 | ₩116,792 | -6.75% | 651.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩129,799 | ₩132,146 | ₩121,740 | ₩126,527 | -2.52% | 572.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩125,146 | ₩141,089 | ₩123,765 | ₩131,931 | +5.42% | 527.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,884 | ₩127,225 | ₩115,384 | ₩123,698 | +4.05% | 430.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,700 | ₩123,551 | ₩114,714 | ₩119,514 | -1.80% | 635.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩110,222 | ₩121,298 | ₩109,994 | ₩117,972 | +7.03% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,697 | ₩119,099 | ₩108,908 | ₩109,766 | -1.73% | 589.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,345 | ₩133,768 | ₩112,367 | ₩113,977 | -10.50% | 1266.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,857 | ₩136,477 | ₩120,453 | ₩131,140 | +4.20% | 668.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,056 | ₩135,619 | ₩123,363 | ₩129,276 | +0.95% | 484.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,531 | ₩131,140 | ₩122,196 | ₩125,642 | -3.00% | 678.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,609 | ₩142,538 | ₩130,429 | ₩130,952 | -0.50% | 663.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,129 | ₩132,655 | ₩124,301 | ₩130,912 | +1.38% | 672.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,772 | ₩140,768 | ₩126,206 | ₩129,129 | -5.59% | 713.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,113 | ₩145,474 | ₩132,481 | ₩139,628 | +1.10% | 1554.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩165,936 | ₩178,487 | ₩164,381 | ₩167,438 | +0.91% | 725.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩170,294 | ₩176,878 | ₩162,960 | ₩165,923 | -2.57% | 678.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩164,207 | ₩172,091 | ₩162,450 | ₩170,080 | +3.58% | 597.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩150,369 | ₩162,651 | ₩150,355 | ₩162,329 | +7.95% | 1229.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,479 | ₩154,043 | ₩124,663 | ₩150,301 | +17.90% | 1090.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,295 | ₩139,320 | ₩127,064 | ₩127,211 | -2.37% | 1201.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,683 | ₩133,822 | ₩87,762 | ₩131,234 | +41.59% | 2354.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,246 | ₩94,815 | ₩89,720 | ₩93,689 | +0.47% | 749.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,577 | ₩98,073 | ₩93,380 | ₩93,514 | -4.16% | 485.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,687 | ₩96,853 | ₩89,317 | ₩95,968 | +0.29% | 857.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,008 | ₩102,150 | ₩95,459 | ₩97,282 | +1.33% | 850.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,852 | ₩95,821 | ₩89,223 | ₩94,480 | +2.86% | 917.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,943 | ₩101,385 | ₩91,396 | ₩91,825 | -9.03% | 1153.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩103,410 | ₩103,450 | ₩97,752 | ₩98,368 | -4.88% | 219.3만 |
|---|