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 | ₩189,101 | ₩192,306 | ₩185,667 | ₩191,220 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,702 | ₩192,078 | ₩184,702 | ₩189,651 | +2.68% | 92.6만 |
| 2026.10.07 | ₩187,076 | ₩190,107 | ₩185,627 | ₩187,009 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,551 | ₩193,781 | ₩187,102 | ₩189,624 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,696 | ₩190,777 | ₩183,374 | ₩189,637 | +3.23% | 146.9만 |
| 2026.10.02 | ₩183,052 | ₩186,579 | ₩181,470 | ₩182,274 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,571 | ₩185,627 | ₩178,398 | ₩182,878 | +1.28% | 113.6만 |
| 2026.09.30 | ₩180,008 | ₩185,077 | ₩178,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,638 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,546 | ₩180,893 | ₩175,958 | ₩179,163 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,799 | ₩183,911 | ₩179,176 | ₩179,954 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,383 | ₩183,361 | ₩177,875 | ₩182,006 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,701 | ₩183,629 | ₩176,038 | ₩180,115 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,604 | ₩182,717 | ₩175,435 | ₩177,366 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩185,077 | ₩190,093 | ₩180,947 | ₩182,677 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,891 | ₩186,740 | ₩181,215 | ₩183,414 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,562 | ₩185,346 | ₩179,579 | ₩182,073 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩190,093 | ₩191,112 | ₩185,319 | ₩185,882 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,751 | ₩191,555 | ₩181,201 | ₩187,612 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩187,961 | ₩189,101 | ₩180,652 | ₩181,282 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩191,998 | ₩194,398 | ₩188,457 | ₩188,591 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,485 | ₩198,489 | ₩192,843 | ₩194,774 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,173 | ₩201,171 | ₩191,112 | ₩191,689 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,744 | ₩208,172 | ₩201,587 | ₩203,961 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,430 | ₩205,463 | ₩199,213 | ₩203,089 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,318 | ₩201,815 | ₩191,434 | ₩200,728 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,675 | ₩193,661 | ₩183,213 | ₩192,507 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,290 | ₩189,208 | ₩182,623 | ₩183,200 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,442 | ₩192,279 | ₩186,043 | ₩188,672 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,529 | ₩199,481 | ₩190,375 | ₩191,890 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,900 | ₩201,882 | ₩194,519 | ₩199,052 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩194,063 | ₩204,336 | ₩190,603 | ₩195,471 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,186 | ₩207,313 | ₩174,670 | ₩198,153 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,436 | ₩151,401 | ₩143,395 | ₩146,050 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩147,955 | ₩152,112 | ₩147,297 | ₩150,690 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,824 | ₩146,895 | ₩141,356 | ₩146,198 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,848 | ₩141,370 | ₩137,199 | ₩140,847 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,867 | ₩144,870 | ₩138,580 | ₩141,423 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,599 | ₩143,891 | ₩134,691 | ₩138,647 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩143,086 | ₩146,734 | ₩140,726 | ₩141,034 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,479 | ₩147,069 | ₩142,416 | ₩145,017 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,549 | ₩153,011 | ₩145,232 | ₩145,943 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,517 | ₩157,517 | ₩150,409 | ₩150,516 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,803 | ₩160,830 | ₩154,714 | ₩158,214 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩152,085 | ₩159,555 | ₩151,522 | ₩158,965 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,184 | ₩151,321 | ₩145,058 | ₩151,039 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,364 | ₩150,194 | ₩145,500 | ₩148,169 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,646 | ₩152,018 | ₩144,642 | ₩146,788 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,849 | ₩150,167 | ₩144,843 | ₩147,794 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,480 | ₩146,064 | ₩136,609 | ₩145,943 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,878 | ₩135,522 | ₩132,438 | ₩133,497 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩134,972 | ₩135,321 | ₩131,780 | ₩134,463 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,348 | ₩138,500 | ₩134,490 | ₩137,453 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,114 | ₩141,034 | ₩133,953 | ₩138,352 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,749 | ₩133,725 | ₩127,583 | ₩133,242 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,956 | ₩127,797 | ₩120,796 | ₩125,812 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,389 | ₩127,207 | ₩121,306 | ₩121,896 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,343 | ₩129,031 | ₩124,082 | ₩128,803 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,383 | ₩127,180 | ₩122,124 | ₩123,465 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,205 | ₩129,903 | ₩124,900 | ₩126,657 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,661 | ₩132,210 | ₩126,470 | ₩127,730 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,807 | ₩136,340 | ₩130,131 | ₩130,587 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,565 | ₩132,062 | ₩123,908 | ₩130,345 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,647 | ₩124,967 | ₩121,601 | ₩124,552 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,854 | ₩127,167 | ₩122,553 | ₩122,835 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,488 | ₩125,048 | ₩118,812 | ₩124,820 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩116,035 | ₩120,488 | ₩115,204 | ₩119,670 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,771 | ₩119,174 | ₩114,051 | ₩116,518 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,394 | ₩122,285 | ₩116,988 | ₩119,388 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,418 | ₩124,418 | ₩119,522 | ₩120,394 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,195 | ₩125,195 | ₩121,454 | ₩123,948 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,132 | ₩124,257 | ₩120,139 | ₩123,814 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩120,032 | ₩123,143 | ₩116,679 | ₩120,716 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,915 | ₩123,264 | ₩116,344 | ₩119,885 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩119,080 | ₩124,042 | ₩119,080 | ₩122,728 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,361 | ₩122,862 | ₩118,812 | ₩119,831 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩114,051 | ₩120,340 | ₩113,983 | ₩119,133 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩113,997 | ₩115,579 | ₩112,629 | ₩112,951 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,439 | ₩116,102 | ₩112,683 | ₩115,432 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,802 | ₩119,885 | ₩114,802 | ₩117,001 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,522 | ₩122,634 | ₩113,447 | ₩113,608 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩122,983 | ₩125,222 | ₩119,294 | ₩119,442 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,331 | ₩127,153 | ₩121,668 | ₩122,178 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,130 | ₩124,887 | ₩120,823 | ₩121,467 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,633 | ₩121,816 | ₩114,667 | ₩121,534 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,918 | ₩116,317 | ₩111,502 | ₩114,439 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,766 | ₩113,715 | ₩108,766 | ₩112,213 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩101,082 | ₩107,546 | ₩101,082 | ₩106,647 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,931 | ₩105,132 | ₩99,808 | ₩101,041 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,528 | ₩104,636 | ₩101,819 | ₩104,153 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,310 | ₩102,637 | ₩99,137 | ₩102,490 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,873 | ₩103,469 | ₩100,612 | ₩102,503 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,752 | ₩103,576 | ₩99,539 | ₩101,457 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,661 | ₩107,895 | ₩102,356 | ₩103,563 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,559 | ₩110,523 | ₩104,931 | ₩110,215 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,230 | ₩116,947 | ₩106,647 | ₩109,196 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,341 | ₩104,609 | ₩99,097 | ₩100,290 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,187 | ₩103,885 | ₩101,323 | ₩103,616 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,762 | ₩103,482 | ₩97,447 | ₩102,584 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,696 | ₩100,974 | ₩93,451 | ₩100,223 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,449 | ₩97,555 | ₩93,477 | ₩96,750 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,315 | ₩98,909 | ₩93,665 | ₩96,495 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,239 | ₩99,030 | ₩93,893 | ₩94,644 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩97,997 | ₩98,399 | ₩96,160 | ₩96,991 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,112 | ₩98,225 | ₩95,637 | ₩96,428 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,589 | ₩99,446 | ₩94,550 | ₩97,984 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,442 | ₩104,140 | ₩96,897 | ₩97,005 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,266 | ₩106,245 | ₩103,268 | ₩104,596 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,883 | ₩107,090 | ₩104,274 | ₩105,293 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,676 | ₩107,895 | ₩104,555 | ₩106,487 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,312 | ₩107,171 | ₩104,475 | ₩105,293 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,435 | ₩112,575 | ₩105,749 | ₩105,910 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,547 | ₩115,955 | ₩111,824 | ₩113,380 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,548 | ₩115,097 | ₩111,181 | ₩114,466 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,554 | ₩114,520 | ₩111,529 | ₩112,776 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,760 | ₩117,712 | ₩112,589 | ₩114,305 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩117,001 | ₩117,524 | ₩115,258 | ₩116,129 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,791 | ₩121,333 | ₩115,942 | ₩116,813 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,613 | ₩125,772 | ₩119,093 | ₩119,670 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,468 | ₩128,468 | ₩123,559 | ₩124,055 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩129,970 | ₩133,645 | ₩127,623 | ₩127,730 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,262 | ₩130,801 | ₩123,626 | ₩130,466 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩127,958 | ₩131,257 | ₩125,678 | ₩126,550 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,143 | ₩126,697 | ₩122,781 | ₩124,578 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,889 | ₩125,262 | ₩121,802 | ₩122,647 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,678 | ₩127,274 | ₩121,762 | ₩122,392 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,822 | ₩132,169 | ₩124,498 | ₩125,128 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩139,063 | ₩139,090 | ₩130,761 | ₩131,955 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,790 | ₩140,565 | ₩135,562 | ₩138,795 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,764 | ₩141,115 | ₩134,798 | ₩136,756 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,179 | ₩131,834 | ₩126,604 | ₩131,378 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,169 | ₩130,855 | ₩123,787 | ₩130,640 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,525 | ₩126,711 | ₩120,890 | ₩123,720 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,358 | ₩127,247 | ₩122,473 | ₩126,416 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,643 | ₩123,975 | ₩118,557 | ₩122,540 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,905 | ₩120,689 | ₩115,405 | ₩116,934 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,166 | ₩120,676 | ₩117,752 | ₩119,536 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,691 | ₩123,559 | ₩118,396 | ₩120,381 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,354 | ₩122,433 | ₩116,102 | ₩118,758 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,330 | ₩119,630 | ₩114,735 | ₩119,147 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,722 | ₩123,573 | ₩116,626 | ₩117,363 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,643 | ₩121,320 | ₩117,256 | ₩117,994 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,828 | ₩120,877 | ₩114,828 | ₩119,013 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,244 | ₩118,020 | ₩114,185 | ₩115,298 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,714 | ₩118,570 | ₩115,030 | ₩115,901 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,242 | ₩114,386 | ₩110,014 | ₩113,997 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,884 | ₩113,568 | ₩109,169 | ₩109,786 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,338 | ₩115,807 | ₩111,891 | ₩112,763 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,700 | ₩117,658 | ₩114,815 | ₩117,055 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,204 | ₩119,120 | ₩115,016 | ₩116,451 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,717 | ₩116,035 | ₩108,927 | ₩115,700 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,740 | ₩117,041 | ₩112,388 | ₩113,997 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,778 | ₩126,778 | ₩116,947 | ₩118,557 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,437 | ₩130,131 | ₩120,542 | ₩128,280 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩128,106 | ₩133,792 | ₩123,988 | ₩133,068 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,368 | ₩132,116 | ₩126,067 | ₩131,231 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,694 | ₩133,282 | ₩128,615 | ₩131,163 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩130,077 | ₩136,501 | ₩129,635 | ₩132,759 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,435 | ₩129,420 | ₩125,142 | ₩128,629 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,322 | ₩130,399 | ₩124,914 | ₩127,395 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,879 | ₩126,335 | ₩120,475 | ₩124,203 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,682 | ₩135,643 | ₩126,697 | ₩129,299 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,207 | ₩130,842 | ₩125,799 | ₩128,615 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,845 | ₩129,098 | ₩124,874 | ₩128,320 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩128,079 | ₩130,399 | ₩123,385 | ₩126,215 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,753 | ₩128,119 | ₩122,312 | ₩125,665 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,672 | ₩128,749 | ₩122,459 | ₩123,278 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,766 | ₩127,073 | ₩122,218 | ₩122,687 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,592 | ₩128,602 | ₩123,063 | ₩123,425 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,554 | ₩131,163 | ₩122,781 | ₩124,444 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,773 | ₩136,796 | ₩130,453 | ₩130,976 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,203 | ₩142,161 | ₩131,432 | ₩132,907 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩135,026 | ₩142,563 | ₩135,026 | ₩141,571 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,825 | ₩139,546 | ₩134,114 | ₩134,530 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,633 | ₩137,306 | ₩131,619 | ₩136,059 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,858 | ₩131,888 | ₩125,920 | ₩130,935 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,749 | ₩130,345 | ₩124,324 | ₩125,906 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,721 | ₩132,679 | ₩129,044 | ₩129,433 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,432 | ₩131,432 | ₩127,851 | ₩130,989 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,152 | ₩131,391 | ₩128,763 | ₩130,211 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩130,050 | ₩131,056 | ₩126,228 | ₩129,152 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,208 | ₩136,126 | ₩130,010 | ₩130,708 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,551 | ₩140,793 | ₩131,579 | ₩132,786 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,796 | ₩137,722 | ₩132,545 | ₩135,039 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩143,059 | ₩144,830 | ₩138,231 | ₩139,653 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,455 | ₩145,406 | ₩135,455 | ₩144,333 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,534 | ₩142,898 | ₩134,785 | ₩135,361 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,505 | ₩145,500 | ₩137,507 | ₩138,151 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,137 | ₩142,429 | ₩132,505 | ₩137,842 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,549 | ₩178,519 | ₩166,435 | ₩167,468 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩169,989 | ₩176,481 | ₩169,118 | ₩174,147 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,336 | ₩173,973 | ₩170,231 | ₩170,566 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,523 | ₩176,065 | ₩165,215 | ₩172,806 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩165,966 | ₩171,357 | ₩164,410 | ₩166,663 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,836 | ₩169,788 | ₩162,989 | ₩165,953 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,486 | ₩172,336 | ₩168,595 | ₩168,809 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩173,007 | ₩175,770 | ₩168,863 | ₩171,062 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,325 | ₩176,910 | ₩170,325 | ₩174,026 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,313 | ₩170,445 | ₩167,495 | ₩170,110 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,301 | ₩172,122 | ₩164,665 | ₩169,976 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,455 | ₩169,158 | ₩164,974 | ₩166,047 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,236 | ₩168,823 | ₩162,479 | ₩167,267 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,327 | ₩162,680 | ₩158,255 | ₩162,358 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,913 | ₩162,493 | ₩156,913 | ₩159,166 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,940 | ₩159,354 | ₩154,821 | ₩157,128 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,369 | ₩158,536 | ₩153,708 | ₩156,042 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,395 | ₩161,849 | ₩150,382 | ₩159,193 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,403 | ₩154,070 | ₩149,376 | ₩150,328 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,452 | ₩150,637 | ₩145,286 | ₩147,700 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,857 | ₩144,789 | ₩134,838 | ₩143,582 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,161 | ₩136,421 | ₩126,067 | ₩134,060 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,502 | ₩129,876 | ₩124,686 | ₩128,736 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,588 | ₩132,773 | ₩127,086 | ₩127,234 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,309 | ₩133,578 | ₩127,784 | ₩128,293 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,194 | ₩136,193 | ₩132,290 | ₩133,591 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,723 | ₩137,467 | ₩131,968 | ₩134,288 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,319 | ₩139,344 | ₩128,924 | ₩136,662 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,749 | ₩133,846 | ₩127,529 | ₩131,257 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,615 | ₩129,608 | ₩120,783 | ₩127,596 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩104,984 | ₩121,494 | ₩102,423 | ₩121,024 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,700 | ₩92,726 | ₩87,778 | ₩87,992 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,600 | ₩94,094 | ₩90,956 | ₩93,705 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,638 | ₩94,765 | ₩89,736 | ₩90,943 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,799 | ₩94,269 | ₩92,244 | ₩93,451 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,847 | ₩94,832 | ₩92,552 | ₩93,236 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,263 | ₩94,738 | ₩91,694 | ₩93,317 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,550 | ₩95,959 | ₩93,424 | ₩93,531 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,221 | ₩97,286 | ₩94,939 | ₩96,052 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,100 | ₩96,696 | ₩94,068 | ₩95,543 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,811 | ₩96,629 | ₩93,397 | ₩93,464 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,595 | ₩98,091 | ₩94,550 | ₩96,120 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩94,027 | ₩96,871 | ₩93,062 | ₩95,985 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,196 | ₩94,550 | ₩91,466 | ₩94,027 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,567 | ₩96,133 | ₩89,333 | ₩94,416 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,311 | ₩92,686 | ₩89,897 | ₩91,975 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,704 | ₩96,643 | ₩92,592 | ₩94,081 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,233 | ₩97,367 | ₩95,476 | ₩97,300 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,721 | ₩99,915 | ₩96,629 | ₩96,857 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,580 | ₩102,168 | ₩97,259 | ₩98,265 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,124 | ₩102,047 | ₩98,171 | ₩100,022 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩96,026 | ₩99,338 | ₩95,476 | ₩99,124 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,363 | ₩95,838 | ₩93,571 | ₩94,497 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,211 | ₩93,746 | ₩91,211 | ₩93,357 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,297 | ₩92,418 | ₩90,688 | ₩91,721 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,856 | ₩92,820 | ₩89,387 | ₩92,606 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,868 | ₩93,048 | ₩89,239 | ₩89,387 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,619 | ₩93,612 | ₩91,412 | ₩91,841 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,194 | ₩95,570 | ₩92,163 | ₩92,633 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,648 | ₩98,641 | ₩95,355 | ₩95,368 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,562 | ₩97,890 | ₩95,892 | ₩97,152 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,961 | ₩101,404 | ₩97,702 | ₩97,769 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,429 | ₩103,469 | ₩97,769 | ₩98,386 | -4.88% | 219.3만 |
|---|