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 | ₩183,707 | ₩193,793 | ₩183,385 | ₩191,231 | +4.10% | 558.7만 |
| 2026.09.28–2026.10.02 | ₩180,810 | ₩186,591 | ₩175,968 | ₩182,285 | +0.82% | 570.5만 |
| 2026.09.21–2026.09.25 | ₩182,902 | ₩190,105 | ₩175,445 | ₩182,017 | -0.48% | 564.3만 |
| 2026.09.14–2026.09.18 | ₩192,009 | ₩194,410 | ₩179,589 | ₩182,084 | -5.17% | 678.2만 |
| 2026.09.08–2026.09.11 | ₩204,442 | ₩208,184 | ₩191,124 | ₩194,785 | -4.72% | 668.6만 |
| 2026.08.31–2026.09.04 | ₩198,541 | ₩201,827 | ₩182,634 | ₩200,740 | +1.11% | 898.5만 |
| 2026.08.24–2026.08.28 | ₩147,963 | ₩207,326 | ₩143,403 | ₩199,064 | +34.54% | 2756.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,904 |
| ₩134,699 |
| ₩146,206 |
| +2.17% |
| 498.1만 |
| 2026.08.10–2026.08.14 | ₩152,094 | ₩160,839 | ₩142,424 | ₩145,026 | -4.65% | 538.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,488 | ₩152,027 | ₩136,617 | ₩151,048 | +9.86% | 494.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩128,757 | ₩141,043 | ₩127,590 | ₩133,505 | +3.69% | 476.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,213 | ₩129,911 | ₩120,804 | ₩125,820 | -2.63% | 398.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,862 | ₩136,348 | ₩121,608 | ₩127,738 | +3.13% | 568.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩124,425 | ₩125,055 | ₩114,057 | ₩124,827 | +0.32% | 487.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,923 | ₩125,203 | ₩116,351 | ₩123,956 | +0.84% | 467만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,446 | ₩124,049 | ₩112,636 | ₩122,735 | +7.24% | 698만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,339 | ₩127,161 | ₩113,454 | ₩117,008 | -5.13% | 598.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,088 | ₩124,894 | ₩101,088 | ₩121,474 | +20.17% | 770만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,758 | ₩105,138 | ₩99,143 | ₩101,048 | -0.70% | 559만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,347 | ₩116,954 | ₩99,103 | ₩103,569 | -0.75% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,321 | ₩103,891 | ₩93,456 | ₩103,623 | +8.71% | 627.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,448 | ₩104,146 | ₩93,899 | ₩94,650 | -8.51% | 646.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩111,442 | ₩112,582 | ₩103,274 | ₩104,602 | -6.14% | 576.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩117,008 | ₩117,719 | ₩111,187 | ₩113,387 | -3.09% | 439.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,270 | ₩133,653 | ₩115,948 | ₩116,820 | -6.75% | 651.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩129,830 | ₩132,177 | ₩121,769 | ₩126,558 | -2.52% | 572.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩125,176 | ₩141,123 | ₩123,795 | ₩131,963 | +5.42% | 527.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,913 | ₩127,255 | ₩115,412 | ₩123,728 | +4.05% | 430.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,729 | ₩123,580 | ₩114,741 | ₩119,543 | -1.80% | 635.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩110,248 | ₩121,327 | ₩110,020 | ₩118,001 | +7.03% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,724 | ₩119,127 | ₩108,934 | ₩109,792 | -1.73% | 589.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,376 | ₩133,800 | ₩112,394 | ₩114,004 | -10.50% | 1266.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,887 | ₩136,509 | ₩120,482 | ₩131,171 | +4.20% | 668.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,087 | ₩135,651 | ₩123,392 | ₩129,307 | +0.95% | 484.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,562 | ₩131,171 | ₩122,225 | ₩125,672 | -3.00% | 678.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,641 | ₩142,572 | ₩130,460 | ₩130,984 | -0.50% | 663.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,159 | ₩132,687 | ₩124,331 | ₩130,943 | +1.38% | 672.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,804 | ₩140,801 | ₩126,236 | ₩129,159 | -5.59% | 713.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,146 | ₩145,509 | ₩132,513 | ₩139,661 | +1.10% | 1554.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩165,976 | ₩178,530 | ₩164,420 | ₩167,478 | +0.91% | 725.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩170,335 | ₩176,920 | ₩162,998 | ₩165,963 | -2.57% | 678.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩164,246 | ₩172,132 | ₩162,489 | ₩170,120 | +3.58% | 597.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩150,404 | ₩162,690 | ₩150,391 | ₩162,368 | +7.95% | 1229.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,510 | ₩154,079 | ₩124,693 | ₩150,337 | +17.90% | 1090.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,326 | ₩139,353 | ₩127,094 | ₩127,242 | -2.37% | 1201.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,705 | ₩133,854 | ₩87,783 | ₩131,265 | +41.59% | 2354.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,268 | ₩94,838 | ₩89,741 | ₩93,711 | +0.47% | 749.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,601 | ₩98,097 | ₩93,403 | ₩93,537 | -4.16% | 485.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,709 | ₩96,876 | ₩89,339 | ₩95,991 | +0.29% | 857.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,031 | ₩102,174 | ₩95,481 | ₩97,306 | +1.33% | 850.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,874 | ₩95,844 | ₩89,245 | ₩94,502 | +2.86% | 917.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,967 | ₩101,410 | ₩91,418 | ₩91,847 | -9.03% | 1153.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩103,435 | ₩103,475 | ₩97,775 | ₩98,392 | -4.88% | 219.3만 |
|---|