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 | ₩189,067 | ₩192,272 | ₩185,634 | ₩191,186 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,669 | ₩192,044 | ₩184,669 | ₩189,617 | +2.68% | 92.6만 |
| 2026.10.07 | ₩187,042 | ₩190,073 | ₩185,594 | ₩186,975 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,517 | ₩193,747 | ₩187,069 | ₩189,590 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,663 | ₩190,743 | ₩183,341 | ₩189,603 | +3.23% | 146.9만 |
| 2026.10.02 | ₩183,019 | ₩186,546 | ₩181,437 | ₩182,242 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,539 | ₩185,594 | ₩178,367 | ₩182,845 | +1.28% | 113.6만 |
| 2026.09.30 | ₩179,976 | ₩185,044 | ₩178,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,606 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,514 | ₩180,861 | ₩175,926 | ₩179,131 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,767 | ₩183,878 | ₩179,144 | ₩179,922 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,351 | ₩183,328 | ₩177,844 | ₩181,974 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,669 | ₩183,596 | ₩176,007 | ₩180,083 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,571 | ₩182,684 | ₩175,403 | ₩177,334 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩185,044 | ₩190,059 | ₩180,914 | ₩182,644 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,859 | ₩186,707 | ₩181,182 | ₩183,381 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,529 | ₩185,312 | ₩179,547 | ₩182,041 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩190,059 | ₩191,078 | ₩185,286 | ₩185,849 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,719 | ₩191,521 | ₩181,169 | ₩187,579 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩187,927 | ₩189,067 | ₩180,619 | ₩181,249 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩191,963 | ₩194,363 | ₩188,423 | ₩188,557 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,450 | ₩198,453 | ₩192,808 | ₩194,739 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,137 | ₩201,135 | ₩191,078 | ₩191,655 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,707 | ₩208,134 | ₩201,551 | ₩203,924 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,393 | ₩205,426 | ₩199,177 | ₩203,052 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,283 | ₩201,779 | ₩191,400 | ₩200,693 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,642 | ₩193,626 | ₩183,180 | ₩192,473 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,257 | ₩189,174 | ₩182,590 | ₩183,167 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,408 | ₩192,245 | ₩186,010 | ₩188,638 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,493 | ₩199,445 | ₩190,341 | ₩191,856 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,865 | ₩201,846 | ₩194,484 | ₩199,016 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩194,028 | ₩204,300 | ₩190,569 | ₩195,436 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,154 | ₩207,276 | ₩174,639 | ₩198,118 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,409 | ₩151,374 | ₩143,369 | ₩146,024 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩147,928 | ₩152,085 | ₩147,271 | ₩150,664 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,798 | ₩146,869 | ₩141,331 | ₩146,172 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,823 | ₩141,344 | ₩137,174 | ₩140,821 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,842 | ₩144,844 | ₩138,555 | ₩141,398 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,574 | ₩143,865 | ₩134,667 | ₩138,622 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩143,061 | ₩146,708 | ₩140,701 | ₩141,009 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,453 | ₩147,043 | ₩142,390 | ₩144,992 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,522 | ₩152,983 | ₩145,206 | ₩145,917 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,489 | ₩157,489 | ₩150,382 | ₩150,489 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,774 | ₩160,801 | ₩154,686 | ₩158,186 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩152,058 | ₩159,527 | ₩151,495 | ₩158,937 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,158 | ₩151,294 | ₩145,032 | ₩151,012 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,338 | ₩150,167 | ₩145,474 | ₩148,143 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,620 | ₩151,991 | ₩144,616 | ₩146,762 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,823 | ₩150,141 | ₩144,817 | ₩147,767 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,456 | ₩146,037 | ₩136,584 | ₩145,917 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,854 | ₩135,498 | ₩132,414 | ₩133,473 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩134,948 | ₩135,297 | ₩131,757 | ₩134,439 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,324 | ₩138,475 | ₩134,465 | ₩137,429 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,090 | ₩141,009 | ₩133,929 | ₩138,327 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,726 | ₩133,701 | ₩127,560 | ₩133,218 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,934 | ₩127,774 | ₩120,775 | ₩125,790 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,366 | ₩127,184 | ₩121,284 | ₩121,874 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,321 | ₩129,008 | ₩124,060 | ₩128,780 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,361 | ₩127,158 | ₩122,102 | ₩123,443 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,182 | ₩129,880 | ₩124,878 | ₩126,635 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,638 | ₩132,186 | ₩126,447 | ₩127,707 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,784 | ₩136,316 | ₩130,108 | ₩130,563 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,543 | ₩132,038 | ₩123,886 | ₩130,322 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,625 | ₩124,945 | ₩121,579 | ₩124,529 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,832 | ₩127,144 | ₩122,531 | ₩122,813 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,466 | ₩125,026 | ₩118,790 | ₩124,798 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩116,015 | ₩120,466 | ₩115,183 | ₩119,649 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,750 | ₩119,152 | ₩114,030 | ₩116,497 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,373 | ₩122,263 | ₩116,967 | ₩119,367 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,395 | ₩124,395 | ₩119,501 | ₩120,373 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,173 | ₩125,173 | ₩121,432 | ₩123,926 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,110 | ₩124,234 | ₩120,118 | ₩123,792 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩120,011 | ₩123,121 | ₩116,658 | ₩120,694 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,893 | ₩123,242 | ₩116,323 | ₩119,863 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩119,059 | ₩124,020 | ₩119,059 | ₩122,706 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,340 | ₩122,840 | ₩118,790 | ₩119,809 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩114,030 | ₩120,319 | ₩113,963 | ₩119,112 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩113,977 | ₩115,559 | ₩112,609 | ₩112,931 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,419 | ₩116,082 | ₩112,662 | ₩115,411 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,781 | ₩119,863 | ₩114,781 | ₩116,980 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,501 | ₩122,612 | ₩113,427 | ₩113,588 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩122,961 | ₩125,200 | ₩119,273 | ₩119,421 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,309 | ₩127,131 | ₩121,646 | ₩122,156 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,108 | ₩124,865 | ₩120,802 | ₩121,445 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,612 | ₩121,794 | ₩114,647 | ₩121,512 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,898 | ₩116,296 | ₩111,482 | ₩114,419 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,747 | ₩113,695 | ₩108,747 | ₩112,193 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩101,064 | ₩107,527 | ₩101,064 | ₩106,628 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,912 | ₩105,113 | ₩99,790 | ₩101,023 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,510 | ₩104,617 | ₩101,801 | ₩104,134 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,292 | ₩102,619 | ₩99,119 | ₩102,472 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,855 | ₩103,450 | ₩100,594 | ₩102,485 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,734 | ₩103,558 | ₩99,522 | ₩101,439 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,642 | ₩107,875 | ₩102,337 | ₩103,544 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,540 | ₩110,504 | ₩104,912 | ₩110,195 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,211 | ₩116,926 | ₩106,628 | ₩109,176 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,322 | ₩104,590 | ₩99,079 | ₩100,273 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,169 | ₩103,866 | ₩101,305 | ₩103,598 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,744 | ₩103,464 | ₩97,430 | ₩102,565 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,679 | ₩100,956 | ₩93,434 | ₩100,205 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,432 | ₩97,537 | ₩93,461 | ₩96,733 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,298 | ₩98,891 | ₩93,648 | ₩96,478 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,221 | ₩99,012 | ₩93,876 | ₩94,627 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩97,980 | ₩98,382 | ₩96,143 | ₩96,974 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,095 | ₩98,208 | ₩95,620 | ₩96,411 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,572 | ₩99,428 | ₩94,533 | ₩97,966 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,424 | ₩104,121 | ₩96,880 | ₩96,987 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,247 | ₩106,226 | ₩103,249 | ₩104,577 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,864 | ₩107,071 | ₩104,255 | ₩105,274 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,657 | ₩107,875 | ₩104,537 | ₩106,467 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,293 | ₩107,151 | ₩104,456 | ₩105,274 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,415 | ₩112,555 | ₩105,730 | ₩105,891 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,526 | ₩115,934 | ₩111,804 | ₩113,360 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,528 | ₩115,076 | ₩111,161 | ₩114,446 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,534 | ₩114,499 | ₩111,509 | ₩112,756 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,739 | ₩117,691 | ₩112,569 | ₩114,285 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩116,980 | ₩117,503 | ₩115,237 | ₩116,109 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,769 | ₩121,311 | ₩115,921 | ₩116,792 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,591 | ₩125,750 | ₩119,072 | ₩119,649 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,445 | ₩128,445 | ₩123,537 | ₩124,033 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩129,947 | ₩133,621 | ₩127,600 | ₩127,707 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,240 | ₩130,778 | ₩123,604 | ₩130,443 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩127,935 | ₩131,234 | ₩125,656 | ₩126,527 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,121 | ₩126,675 | ₩122,759 | ₩124,556 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,867 | ₩125,240 | ₩121,781 | ₩122,625 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,656 | ₩127,251 | ₩121,740 | ₩122,371 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,799 | ₩132,146 | ₩124,476 | ₩125,106 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩139,038 | ₩139,065 | ₩130,738 | ₩131,931 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,766 | ₩140,540 | ₩135,538 | ₩138,770 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,739 | ₩141,089 | ₩134,774 | ₩136,732 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,155 | ₩131,810 | ₩126,581 | ₩131,355 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,146 | ₩130,832 | ₩123,765 | ₩130,617 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,503 | ₩126,688 | ₩120,869 | ₩123,698 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,336 | ₩127,225 | ₩122,451 | ₩126,393 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,622 | ₩123,953 | ₩118,536 | ₩122,518 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,884 | ₩120,668 | ₩115,384 | ₩116,913 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,145 | ₩120,654 | ₩117,731 | ₩119,514 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,670 | ₩123,537 | ₩118,375 | ₩120,359 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,332 | ₩122,411 | ₩116,082 | ₩118,737 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,310 | ₩119,608 | ₩114,714 | ₩119,126 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,700 | ₩123,551 | ₩116,605 | ₩117,342 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,622 | ₩121,298 | ₩117,235 | ₩117,972 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,808 | ₩120,855 | ₩114,808 | ₩118,991 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,224 | ₩117,999 | ₩114,164 | ₩115,277 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,693 | ₩118,549 | ₩115,009 | ₩115,881 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,222 | ₩114,365 | ₩109,994 | ₩113,977 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,864 | ₩113,547 | ₩109,149 | ₩109,766 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,317 | ₩115,787 | ₩111,871 | ₩112,743 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,679 | ₩117,637 | ₩114,794 | ₩117,034 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,183 | ₩119,099 | ₩114,996 | ₩116,430 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,697 | ₩116,015 | ₩108,908 | ₩115,679 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,720 | ₩117,020 | ₩112,367 | ₩113,977 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,755 | ₩126,755 | ₩116,926 | ₩118,536 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,414 | ₩130,108 | ₩120,520 | ₩128,257 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩128,083 | ₩133,768 | ₩123,966 | ₩133,044 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,345 | ₩132,092 | ₩126,045 | ₩131,207 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,671 | ₩133,259 | ₩128,592 | ₩131,140 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩130,054 | ₩136,477 | ₩129,611 | ₩132,736 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,412 | ₩129,397 | ₩125,119 | ₩128,606 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,299 | ₩130,376 | ₩124,891 | ₩127,372 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,857 | ₩126,313 | ₩120,453 | ₩124,181 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,659 | ₩135,619 | ₩126,675 | ₩129,276 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,184 | ₩130,818 | ₩125,776 | ₩128,592 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,822 | ₩129,075 | ₩124,851 | ₩128,297 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩128,056 | ₩130,376 | ₩123,363 | ₩126,192 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,731 | ₩128,096 | ₩122,290 | ₩125,642 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,650 | ₩128,726 | ₩122,438 | ₩123,256 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,744 | ₩127,050 | ₩122,196 | ₩122,666 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,570 | ₩128,579 | ₩123,041 | ₩123,403 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,531 | ₩131,140 | ₩122,759 | ₩124,422 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,749 | ₩136,772 | ₩130,429 | ₩130,952 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,178 | ₩142,135 | ₩131,408 | ₩132,883 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩135,002 | ₩142,538 | ₩135,002 | ₩141,545 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,801 | ₩139,521 | ₩134,090 | ₩134,506 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,609 | ₩137,281 | ₩131,596 | ₩136,034 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,836 | ₩131,864 | ₩125,897 | ₩130,912 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,726 | ₩130,322 | ₩124,301 | ₩125,884 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,698 | ₩132,655 | ₩129,021 | ₩129,410 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,408 | ₩131,408 | ₩127,828 | ₩130,966 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,129 | ₩131,368 | ₩128,740 | ₩130,188 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩130,027 | ₩131,033 | ₩126,206 | ₩129,129 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,184 | ₩136,101 | ₩129,987 | ₩130,684 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,526 | ₩140,768 | ₩131,556 | ₩132,763 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,772 | ₩137,697 | ₩132,521 | ₩135,015 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩143,034 | ₩144,804 | ₩138,207 | ₩139,628 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,431 | ₩145,380 | ₩135,431 | ₩144,308 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,509 | ₩142,873 | ₩134,760 | ₩135,337 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,480 | ₩145,474 | ₩137,482 | ₩138,126 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,113 | ₩142,404 | ₩132,481 | ₩137,818 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,518 | ₩178,487 | ₩166,406 | ₩167,438 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩169,959 | ₩176,449 | ₩169,087 | ₩174,116 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,306 | ₩173,942 | ₩170,200 | ₩170,536 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,494 | ₩176,033 | ₩165,185 | ₩172,775 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩165,936 | ₩171,327 | ₩164,381 | ₩166,634 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,806 | ₩169,758 | ₩162,960 | ₩165,923 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,455 | ₩172,306 | ₩168,565 | ₩168,779 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩172,976 | ₩175,738 | ₩168,833 | ₩171,032 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,294 | ₩176,878 | ₩170,294 | ₩173,995 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,283 | ₩170,415 | ₩167,465 | ₩170,080 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,272 | ₩172,091 | ₩164,636 | ₩169,946 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,425 | ₩169,128 | ₩164,944 | ₩166,017 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,207 | ₩168,792 | ₩162,450 | ₩167,237 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,299 | ₩162,651 | ₩158,226 | ₩162,329 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,885 | ₩162,463 | ₩156,885 | ₩159,138 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,912 | ₩159,326 | ₩154,793 | ₩157,100 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,341 | ₩158,508 | ₩153,681 | ₩156,014 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,369 | ₩161,820 | ₩150,355 | ₩159,165 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,376 | ₩154,043 | ₩149,349 | ₩150,301 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,426 | ₩150,610 | ₩145,260 | ₩147,673 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,833 | ₩144,764 | ₩134,814 | ₩143,557 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,138 | ₩136,396 | ₩126,045 | ₩134,036 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,479 | ₩129,853 | ₩124,663 | ₩128,713 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,565 | ₩132,749 | ₩127,064 | ₩127,211 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,285 | ₩133,554 | ₩127,761 | ₩128,270 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,170 | ₩136,168 | ₩132,266 | ₩133,567 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,699 | ₩137,442 | ₩131,945 | ₩134,264 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,295 | ₩139,320 | ₩128,901 | ₩136,638 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,726 | ₩133,822 | ₩127,506 | ₩131,234 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,593 | ₩129,585 | ₩120,761 | ₩127,573 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩104,966 | ₩121,472 | ₩102,405 | ₩121,003 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,683 | ₩92,710 | ₩87,762 | ₩87,976 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,583 | ₩94,078 | ₩90,940 | ₩93,689 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,622 | ₩94,748 | ₩89,720 | ₩90,926 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,783 | ₩94,252 | ₩92,227 | ₩93,434 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,831 | ₩94,815 | ₩92,536 | ₩93,219 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,246 | ₩94,721 | ₩91,677 | ₩93,300 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,533 | ₩95,941 | ₩93,407 | ₩93,514 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,204 | ₩97,269 | ₩94,922 | ₩96,035 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,083 | ₩96,679 | ₩94,051 | ₩95,526 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,794 | ₩96,612 | ₩93,380 | ₩93,447 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,577 | ₩98,073 | ₩94,533 | ₩96,102 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩94,010 | ₩96,853 | ₩93,045 | ₩95,968 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,179 | ₩94,533 | ₩91,449 | ₩94,010 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,551 | ₩96,116 | ₩89,317 | ₩94,399 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,294 | ₩92,670 | ₩89,881 | ₩91,959 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,687 | ₩96,625 | ₩92,576 | ₩94,064 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,215 | ₩97,349 | ₩95,459 | ₩97,282 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,704 | ₩99,897 | ₩96,612 | ₩96,840 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,562 | ₩102,150 | ₩97,242 | ₩98,248 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,106 | ₩102,029 | ₩98,154 | ₩100,004 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩96,008 | ₩99,320 | ₩95,459 | ₩99,106 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,346 | ₩95,821 | ₩93,555 | ₩94,480 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,195 | ₩93,729 | ₩91,195 | ₩93,340 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,281 | ₩92,401 | ₩90,672 | ₩91,704 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,840 | ₩92,804 | ₩89,371 | ₩92,589 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,852 | ₩93,032 | ₩89,223 | ₩89,371 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,603 | ₩93,595 | ₩91,396 | ₩91,825 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,177 | ₩95,553 | ₩92,147 | ₩92,616 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,631 | ₩98,623 | ₩95,338 | ₩95,351 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,545 | ₩97,872 | ₩95,874 | ₩97,135 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,943 | ₩101,385 | ₩97,685 | ₩97,752 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,410 | ₩103,450 | ₩97,752 | ₩98,368 | -4.88% | 219.3만 |
|---|