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 | ₩189,164 | ₩192,371 | ₩185,730 | ₩191,284 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,764 | ₩192,143 | ₩184,764 | ₩189,714 | +2.68% | 92.6만 |
| 2026.10.07 | ₩187,138 | ₩190,170 | ₩185,689 | ₩187,071 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,614 | ₩193,846 | ₩187,165 | ₩189,687 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,758 | ₩190,841 | ₩183,436 | ₩189,701 | +3.23% | 146.9만 |
| 2026.10.02 | ₩183,114 | ₩186,642 | ₩181,531 | ₩182,336 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,632 | ₩185,689 | ₩178,458 | ₩182,939 | +1.28% | 113.6만 |
| 2026.09.30 | ₩180,068 | ₩185,139 | ₩178,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,699 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,606 | ₩180,954 | ₩176,017 | ₩179,223 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,860 | ₩183,972 | ₩179,236 | ₩180,015 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,444 | ₩183,422 | ₩177,935 | ₩182,067 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,761 | ₩183,691 | ₩176,097 | ₩180,176 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,665 | ₩182,778 | ₩175,493 | ₩177,425 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩185,139 | ₩190,157 | ₩181,007 | ₩182,738 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,953 | ₩186,803 | ₩181,276 | ₩183,476 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,623 | ₩185,408 | ₩179,639 | ₩182,134 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩190,157 | ₩191,177 | ₩185,381 | ₩185,944 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,812 | ₩191,619 | ₩181,262 | ₩187,675 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩188,024 | ₩189,164 | ₩180,712 | ₩181,343 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩192,062 | ₩194,463 | ₩188,520 | ₩188,654 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,550 | ₩198,555 | ₩192,907 | ₩194,839 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,240 | ₩201,239 | ₩191,177 | ₩191,753 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,813 | ₩208,242 | ₩201,654 | ₩204,029 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,499 | ₩205,532 | ₩199,280 | ₩203,157 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,383 | ₩201,882 | ₩191,499 | ₩200,796 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,737 | ₩193,726 | ₩183,275 | ₩192,572 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,353 | ₩189,272 | ₩182,684 | ₩183,261 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,506 | ₩192,344 | ₩186,105 | ₩188,735 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,596 | ₩199,548 | ₩190,439 | ₩191,955 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,966 | ₩201,950 | ₩194,584 | ₩199,119 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩194,128 | ₩204,405 | ₩190,667 | ₩195,537 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,245 | ₩207,383 | ₩174,729 | ₩198,220 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,486 | ₩151,452 | ₩143,443 | ₩146,099 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩148,004 | ₩152,163 | ₩147,347 | ₩150,741 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,872 | ₩146,944 | ₩141,404 | ₩146,247 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,895 | ₩141,417 | ₩137,245 | ₩140,894 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,914 | ₩144,919 | ₩138,626 | ₩141,471 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,646 | ₩143,939 | ₩134,736 | ₩138,694 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩143,134 | ₩146,783 | ₩140,773 | ₩141,082 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,528 | ₩147,119 | ₩142,463 | ₩145,066 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,600 | ₩153,062 | ₩145,281 | ₩145,992 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,570 | ₩157,570 | ₩150,459 | ₩150,567 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,857 | ₩160,883 | ₩154,766 | ₩158,267 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩152,136 | ₩159,609 | ₩151,573 | ₩159,019 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,233 | ₩151,372 | ₩145,106 | ₩151,090 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,414 | ₩150,245 | ₩145,549 | ₩148,219 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,696 | ₩152,069 | ₩144,690 | ₩146,837 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,898 | ₩150,218 | ₩144,892 | ₩147,843 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,526 | ₩146,113 | ₩136,654 | ₩145,992 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,924 | ₩135,568 | ₩132,482 | ₩133,542 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩135,018 | ₩135,366 | ₩131,825 | ₩134,508 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,393 | ₩138,546 | ₩134,535 | ₩137,500 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,159 | ₩141,082 | ₩133,998 | ₩138,398 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,793 | ₩133,770 | ₩127,625 | ₩133,287 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,997 | ₩127,840 | ₩120,837 | ₩125,855 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,431 | ₩127,250 | ₩121,347 | ₩121,937 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,385 | ₩129,074 | ₩124,124 | ₩128,846 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,425 | ₩127,223 | ₩122,165 | ₩123,507 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,249 | ₩129,946 | ₩124,942 | ₩126,700 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,705 | ₩132,254 | ₩126,512 | ₩127,773 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,851 | ₩136,386 | ₩130,174 | ₩130,631 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,607 | ₩132,106 | ₩123,949 | ₩130,389 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,688 | ₩125,009 | ₩121,642 | ₩124,593 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,896 | ₩127,210 | ₩122,594 | ₩122,876 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,528 | ₩125,090 | ₩118,851 | ₩124,862 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩116,074 | ₩120,528 | ₩115,243 | ₩119,710 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,811 | ₩119,214 | ₩114,089 | ₩116,557 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,435 | ₩122,326 | ₩117,027 | ₩119,428 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,459 | ₩124,459 | ₩119,563 | ₩120,435 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,237 | ₩125,237 | ₩121,494 | ₩123,990 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,172 | ₩124,298 | ₩120,180 | ₩123,856 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩120,072 | ₩123,185 | ₩116,718 | ₩120,757 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,957 | ₩123,306 | ₩116,383 | ₩119,925 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩119,120 | ₩124,084 | ₩119,120 | ₩122,769 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,402 | ₩122,903 | ₩118,851 | ₩119,871 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩114,089 | ₩120,381 | ₩114,022 | ₩119,173 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩114,035 | ₩115,618 | ₩112,667 | ₩112,989 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,478 | ₩116,141 | ₩112,720 | ₩115,471 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,840 | ₩119,925 | ₩114,840 | ₩117,040 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,563 | ₩122,675 | ₩113,485 | ₩113,646 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩123,024 | ₩125,264 | ₩119,334 | ₩119,482 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,373 | ₩127,196 | ₩121,709 | ₩122,219 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,171 | ₩124,929 | ₩120,864 | ₩121,508 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,672 | ₩121,857 | ₩114,706 | ₩121,575 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,956 | ₩116,356 | ₩111,540 | ₩114,478 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,803 | ₩113,753 | ₩108,803 | ₩112,251 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩101,116 | ₩107,582 | ₩101,116 | ₩106,683 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,966 | ₩105,167 | ₩99,841 | ₩101,075 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,564 | ₩104,671 | ₩101,854 | ₩104,188 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,344 | ₩102,672 | ₩99,170 | ₩102,524 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,907 | ₩103,504 | ₩100,646 | ₩102,538 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,786 | ₩103,611 | ₩99,573 | ₩101,491 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,697 | ₩107,931 | ₩102,390 | ₩103,598 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,596 | ₩110,560 | ₩104,966 | ₩110,252 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,266 | ₩116,987 | ₩106,683 | ₩109,232 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,376 | ₩104,644 | ₩99,130 | ₩100,324 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,222 | ₩103,920 | ₩101,357 | ₩103,651 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,795 | ₩103,517 | ₩97,480 | ₩102,618 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,729 | ₩101,008 | ₩93,482 | ₩100,257 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,481 | ₩97,587 | ₩93,509 | ₩96,782 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,347 | ₩98,942 | ₩93,697 | ₩96,527 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,271 | ₩99,063 | ₩93,925 | ₩94,676 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩98,030 | ₩98,432 | ₩96,192 | ₩97,024 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,145 | ₩98,258 | ₩95,669 | ₩96,460 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,621 | ₩99,479 | ₩94,582 | ₩98,017 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,477 | ₩104,174 | ₩96,930 | ₩97,037 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,301 | ₩106,281 | ₩103,302 | ₩104,631 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,919 | ₩107,126 | ₩104,309 | ₩105,328 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,711 | ₩107,931 | ₩104,590 | ₩106,522 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,348 | ₩107,206 | ₩104,510 | ₩105,328 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,473 | ₩112,613 | ₩105,784 | ₩105,945 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,585 | ₩115,994 | ₩111,862 | ₩113,418 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,586 | ₩115,135 | ₩111,218 | ₩114,505 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,592 | ₩114,558 | ₩111,567 | ₩112,814 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,799 | ₩117,751 | ₩112,626 | ₩114,344 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩117,040 | ₩117,564 | ₩115,296 | ₩116,168 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,831 | ₩121,374 | ₩115,980 | ₩116,852 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,654 | ₩125,814 | ₩119,133 | ₩119,710 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,511 | ₩128,511 | ₩123,601 | ₩124,097 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩130,013 | ₩133,689 | ₩127,666 | ₩127,773 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,305 | ₩130,845 | ₩123,668 | ₩130,510 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩128,001 | ₩131,301 | ₩125,720 | ₩126,592 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,185 | ₩126,740 | ₩122,823 | ₩124,620 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,930 | ₩125,305 | ₩121,843 | ₩122,688 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,720 | ₩127,317 | ₩121,803 | ₩122,434 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,866 | ₩132,214 | ₩124,540 | ₩125,170 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩139,109 | ₩139,136 | ₩130,805 | ₩131,999 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,836 | ₩140,612 | ₩135,608 | ₩138,841 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,809 | ₩141,162 | ₩134,843 | ₩136,802 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,222 | ₩131,878 | ₩126,646 | ₩131,422 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,211 | ₩130,899 | ₩123,829 | ₩130,684 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,567 | ₩126,753 | ₩120,931 | ₩123,762 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,399 | ₩127,290 | ₩122,514 | ₩126,458 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,683 | ₩124,017 | ₩118,597 | ₩122,581 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,945 | ₩120,730 | ₩115,444 | ₩116,973 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,206 | ₩120,716 | ₩117,792 | ₩119,576 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,731 | ₩123,601 | ₩118,436 | ₩120,421 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,394 | ₩122,474 | ₩116,141 | ₩118,798 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,370 | ₩119,670 | ₩114,773 | ₩119,187 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,763 | ₩123,614 | ₩116,665 | ₩117,403 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,683 | ₩121,360 | ₩117,295 | ₩118,033 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,867 | ₩120,918 | ₩114,867 | ₩119,053 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,283 | ₩118,060 | ₩114,223 | ₩115,336 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,752 | ₩118,610 | ₩115,068 | ₩115,940 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,279 | ₩114,424 | ₩110,051 | ₩114,035 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,922 | ₩113,606 | ₩109,205 | ₩109,823 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,377 | ₩115,846 | ₩111,929 | ₩112,801 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,739 | ₩117,698 | ₩114,854 | ₩117,094 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,243 | ₩119,160 | ₩115,055 | ₩116,490 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,754 | ₩116,074 | ₩108,964 | ₩115,739 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,779 | ₩117,081 | ₩112,425 | ₩114,035 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,821 | ₩126,821 | ₩116,987 | ₩118,597 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,479 | ₩130,174 | ₩120,582 | ₩128,323 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩128,149 | ₩133,837 | ₩124,030 | ₩133,113 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,411 | ₩132,160 | ₩126,109 | ₩131,275 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,738 | ₩133,327 | ₩128,658 | ₩131,208 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩130,121 | ₩136,547 | ₩129,678 | ₩132,804 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,478 | ₩129,463 | ₩125,184 | ₩128,672 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,364 | ₩130,443 | ₩124,956 | ₩127,438 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,922 | ₩126,378 | ₩120,515 | ₩124,245 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,726 | ₩135,688 | ₩126,740 | ₩129,343 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,250 | ₩130,886 | ₩125,841 | ₩128,658 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,888 | ₩129,141 | ₩124,915 | ₩128,363 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩128,122 | ₩130,443 | ₩123,426 | ₩126,257 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,795 | ₩128,162 | ₩122,353 | ₩125,707 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,714 | ₩128,793 | ₩122,501 | ₩123,319 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,808 | ₩127,116 | ₩122,259 | ₩122,729 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,634 | ₩128,645 | ₩123,104 | ₩123,467 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,598 | ₩131,208 | ₩122,823 | ₩124,486 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,817 | ₩136,842 | ₩130,496 | ₩131,020 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,250 | ₩142,209 | ₩131,476 | ₩132,952 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩135,071 | ₩142,611 | ₩135,071 | ₩141,618 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,870 | ₩139,592 | ₩134,159 | ₩134,575 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,677 | ₩137,352 | ₩131,664 | ₩136,104 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,901 | ₩131,932 | ₩125,962 | ₩130,979 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,793 | ₩130,389 | ₩124,365 | ₩125,948 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,765 | ₩132,723 | ₩129,088 | ₩129,477 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,476 | ₩131,476 | ₩127,894 | ₩131,033 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,195 | ₩131,436 | ₩128,806 | ₩130,255 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩130,094 | ₩131,100 | ₩126,270 | ₩129,195 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,253 | ₩136,171 | ₩130,054 | ₩130,751 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,599 | ₩140,840 | ₩131,623 | ₩132,831 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,842 | ₩137,768 | ₩132,589 | ₩135,085 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩143,107 | ₩144,878 | ₩138,278 | ₩139,700 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,501 | ₩145,455 | ₩135,501 | ₩144,382 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,580 | ₩142,946 | ₩134,830 | ₩135,407 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,552 | ₩145,549 | ₩137,553 | ₩138,197 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,184 | ₩142,477 | ₩132,549 | ₩137,889 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,608 | ₩178,579 | ₩166,491 | ₩167,524 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩170,047 | ₩176,540 | ₩169,174 | ₩174,205 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,394 | ₩174,031 | ₩170,288 | ₩170,623 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,579 | ₩176,124 | ₩165,270 | ₩172,864 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩166,022 | ₩171,415 | ₩164,466 | ₩166,719 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,893 | ₩169,845 | ₩163,043 | ₩166,008 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,543 | ₩172,394 | ₩168,651 | ₩168,866 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩173,065 | ₩175,829 | ₩168,920 | ₩171,120 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,382 | ₩176,969 | ₩170,382 | ₩174,085 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,370 | ₩170,503 | ₩167,551 | ₩170,167 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,357 | ₩172,180 | ₩164,720 | ₩170,033 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,511 | ₩169,215 | ₩165,029 | ₩166,102 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,291 | ₩168,879 | ₩162,534 | ₩167,323 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,381 | ₩162,735 | ₩158,308 | ₩162,413 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,966 | ₩162,547 | ₩156,966 | ₩159,220 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,993 | ₩159,408 | ₩154,873 | ₩157,181 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,422 | ₩158,589 | ₩153,760 | ₩156,094 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,446 | ₩161,903 | ₩150,432 | ₩159,247 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,453 | ₩154,122 | ₩149,426 | ₩150,379 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,502 | ₩150,687 | ₩145,334 | ₩147,749 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,903 | ₩144,838 | ₩134,883 | ₩143,631 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,203 | ₩136,467 | ₩126,109 | ₩134,105 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,545 | ₩129,920 | ₩124,728 | ₩128,779 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,632 | ₩132,817 | ₩127,129 | ₩127,277 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,354 | ₩133,622 | ₩127,827 | ₩128,337 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,239 | ₩136,238 | ₩132,334 | ₩133,636 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,769 | ₩137,513 | ₩132,012 | ₩134,333 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,362 | ₩139,391 | ₩128,967 | ₩136,708 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,793 | ₩133,891 | ₩127,572 | ₩131,301 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,655 | ₩129,651 | ₩120,824 | ₩127,639 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩105,020 | ₩121,535 | ₩102,457 | ₩121,065 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,731 | ₩92,758 | ₩87,807 | ₩88,022 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,631 | ₩94,126 | ₩90,987 | ₩93,737 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,670 | ₩94,797 | ₩89,766 | ₩90,973 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,831 | ₩94,300 | ₩92,275 | ₩93,482 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,878 | ₩94,864 | ₩92,583 | ₩93,267 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,294 | ₩94,770 | ₩91,725 | ₩93,348 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,582 | ₩95,991 | ₩93,455 | ₩93,562 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,253 | ₩97,319 | ₩94,971 | ₩96,085 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,132 | ₩96,729 | ₩94,099 | ₩95,575 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,843 | ₩96,662 | ₩93,428 | ₩93,495 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,627 | ₩98,124 | ₩94,582 | ₩96,152 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩94,059 | ₩96,903 | ₩93,093 | ₩96,018 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,227 | ₩94,582 | ₩91,496 | ₩94,059 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,598 | ₩96,165 | ₩89,363 | ₩94,448 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,342 | ₩92,717 | ₩89,927 | ₩92,006 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,736 | ₩96,675 | ₩92,623 | ₩94,113 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,265 | ₩97,399 | ₩95,508 | ₩97,332 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,754 | ₩99,948 | ₩96,662 | ₩96,890 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,613 | ₩102,202 | ₩97,292 | ₩98,298 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,157 | ₩102,082 | ₩98,204 | ₩100,056 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩96,058 | ₩99,372 | ₩95,508 | ₩99,157 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,394 | ₩95,870 | ₩93,603 | ₩94,528 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,242 | ₩93,777 | ₩91,242 | ₩93,388 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,328 | ₩92,449 | ₩90,718 | ₩91,751 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,887 | ₩92,851 | ₩89,417 | ₩92,637 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,899 | ₩93,080 | ₩89,269 | ₩89,417 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,650 | ₩93,643 | ₩91,443 | ₩91,872 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,226 | ₩95,602 | ₩92,194 | ₩92,664 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,681 | ₩98,674 | ₩95,387 | ₩95,400 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,594 | ₩97,923 | ₩95,924 | ₩97,185 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,995 | ₩101,438 | ₩97,735 | ₩97,802 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,463 | ₩103,504 | ₩97,802 | ₩98,419 | -4.88% | 219.3만 |
|---|