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 | ₩189,125 | ₩192,330 | ₩185,691 | ₩191,244 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,725 | ₩192,102 | ₩184,725 | ₩189,675 | +2.68% | 92.6만 |
| 2026.10.07 | ₩187,099 | ₩190,131 | ₩185,651 | ₩187,032 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,575 | ₩193,806 | ₩187,126 | ₩189,648 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,719 | ₩190,801 | ₩183,397 | ₩189,661 | +3.23% | 146.9만 |
| 2026.10.02 | ₩183,075 | ₩186,603 | ₩181,493 | ₩182,297 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,594 | ₩185,651 | ₩178,421 | ₩182,901 | +1.28% | 113.6만 |
| 2026.09.30 | ₩180,031 | ₩185,101 | ₩178,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,661 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,569 | ₩180,916 | ₩175,980 | ₩179,186 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,822 | ₩183,934 | ₩179,199 | ₩179,977 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,406 | ₩183,384 | ₩177,898 | ₩182,029 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,724 | ₩183,652 | ₩176,060 | ₩180,138 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,627 | ₩182,740 | ₩175,457 | ₩177,388 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩185,101 | ₩190,117 | ₩180,970 | ₩182,700 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,914 | ₩186,764 | ₩181,238 | ₩183,438 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,585 | ₩185,369 | ₩179,601 | ₩182,096 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩190,117 | ₩191,137 | ₩185,342 | ₩185,906 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,774 | ₩191,579 | ₩181,224 | ₩187,636 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩187,985 | ₩189,125 | ₩180,674 | ₩181,305 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩192,022 | ₩194,423 | ₩188,481 | ₩188,615 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,509 | ₩198,514 | ₩192,867 | ₩194,798 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,198 | ₩201,197 | ₩191,137 | ₩191,713 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,770 | ₩208,198 | ₩201,612 | ₩203,986 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,456 | ₩205,489 | ₩199,238 | ₩203,115 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,342 | ₩201,840 | ₩191,459 | ₩200,754 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,698 | ₩193,685 | ₩183,236 | ₩192,532 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,314 | ₩189,232 | ₩182,646 | ₩183,223 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,466 | ₩192,304 | ₩186,067 | ₩188,695 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,554 | ₩199,506 | ₩190,399 | ₩191,915 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,925 | ₩201,907 | ₩194,544 | ₩199,077 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩194,088 | ₩204,362 | ₩190,627 | ₩195,496 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,208 | ₩207,340 | ₩174,692 | ₩198,179 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,455 | ₩151,420 | ₩143,413 | ₩146,069 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩147,973 | ₩152,131 | ₩147,316 | ₩150,710 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,842 | ₩146,914 | ₩141,374 | ₩146,216 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,866 | ₩141,387 | ₩137,216 | ₩140,864 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,885 | ₩144,888 | ₩138,598 | ₩141,441 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,617 | ₩143,909 | ₩134,708 | ₩138,665 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩143,104 | ₩146,753 | ₩140,744 | ₩141,052 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,498 | ₩147,088 | ₩142,434 | ₩145,036 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,568 | ₩153,030 | ₩145,250 | ₩145,961 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,537 | ₩157,537 | ₩150,428 | ₩150,535 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,823 | ₩160,850 | ₩154,734 | ₩158,234 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩152,105 | ₩159,576 | ₩151,541 | ₩158,985 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,203 | ₩151,340 | ₩145,076 | ₩151,058 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,383 | ₩150,213 | ₩145,519 | ₩148,188 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,665 | ₩152,037 | ₩144,660 | ₩146,806 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,867 | ₩150,186 | ₩144,861 | ₩147,812 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,498 | ₩146,082 | ₩136,626 | ₩145,961 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,896 | ₩135,539 | ₩132,454 | ₩133,514 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩134,989 | ₩135,338 | ₩131,797 | ₩134,480 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,365 | ₩138,517 | ₩134,507 | ₩137,471 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,131 | ₩141,052 | ₩133,970 | ₩138,370 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,766 | ₩133,742 | ₩127,599 | ₩133,259 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,971 | ₩127,813 | ₩120,812 | ₩125,828 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,405 | ₩127,223 | ₩121,321 | ₩121,912 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,359 | ₩129,047 | ₩124,098 | ₩128,819 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,399 | ₩127,196 | ₩122,140 | ₩123,481 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,222 | ₩129,919 | ₩124,916 | ₩126,673 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,678 | ₩132,226 | ₩126,486 | ₩127,746 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,824 | ₩136,358 | ₩130,147 | ₩130,603 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,581 | ₩132,079 | ₩123,924 | ₩130,362 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,663 | ₩124,983 | ₩121,617 | ₩124,567 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,870 | ₩127,183 | ₩122,569 | ₩122,851 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,503 | ₩125,064 | ₩118,827 | ₩124,836 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩116,050 | ₩120,503 | ₩115,219 | ₩119,685 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,786 | ₩119,189 | ₩114,065 | ₩116,533 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,409 | ₩122,301 | ₩117,002 | ₩119,403 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,433 | ₩124,433 | ₩119,538 | ₩120,409 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,211 | ₩125,211 | ₩121,469 | ₩123,964 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,147 | ₩124,272 | ₩120,155 | ₩123,830 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩120,047 | ₩123,159 | ₩116,694 | ₩120,731 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,931 | ₩123,280 | ₩116,359 | ₩119,900 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩119,095 | ₩124,058 | ₩119,095 | ₩122,743 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,377 | ₩122,877 | ₩118,827 | ₩119,846 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩114,065 | ₩120,356 | ₩113,998 | ₩119,149 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩114,011 | ₩115,594 | ₩112,643 | ₩112,965 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,454 | ₩116,117 | ₩112,697 | ₩115,447 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,816 | ₩119,900 | ₩114,816 | ₩117,016 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,538 | ₩122,649 | ₩113,461 | ₩113,622 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩122,998 | ₩125,238 | ₩119,310 | ₩119,457 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,347 | ₩127,170 | ₩121,684 | ₩122,193 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,146 | ₩124,903 | ₩120,839 | ₩121,482 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,648 | ₩121,831 | ₩114,682 | ₩121,550 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,932 | ₩116,332 | ₩111,517 | ₩114,454 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,780 | ₩113,730 | ₩108,780 | ₩112,227 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩101,095 | ₩107,560 | ₩101,095 | ₩106,661 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,944 | ₩105,145 | ₩99,820 | ₩101,054 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,542 | ₩104,649 | ₩101,832 | ₩104,166 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,323 | ₩102,650 | ₩99,150 | ₩102,503 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,886 | ₩103,482 | ₩100,625 | ₩102,516 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,765 | ₩103,589 | ₩99,552 | ₩101,470 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,674 | ₩107,908 | ₩102,369 | ₩103,576 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,573 | ₩110,537 | ₩104,944 | ₩110,229 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,244 | ₩116,962 | ₩106,661 | ₩109,209 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,354 | ₩104,622 | ₩99,109 | ₩100,303 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,200 | ₩103,898 | ₩101,336 | ₩103,630 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,774 | ₩103,495 | ₩97,460 | ₩102,597 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,708 | ₩100,987 | ₩93,462 | ₩100,236 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,461 | ₩97,567 | ₩93,489 | ₩96,762 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,327 | ₩98,922 | ₩93,677 | ₩96,507 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,251 | ₩99,042 | ₩93,905 | ₩94,656 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩98,010 | ₩98,412 | ₩96,172 | ₩97,004 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,124 | ₩98,238 | ₩95,649 | ₩96,440 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,601 | ₩99,458 | ₩94,562 | ₩97,996 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,455 | ₩104,153 | ₩96,910 | ₩97,017 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,279 | ₩106,259 | ₩103,281 | ₩104,609 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,896 | ₩107,104 | ₩104,287 | ₩105,306 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,689 | ₩107,908 | ₩104,569 | ₩106,500 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,326 | ₩107,184 | ₩104,488 | ₩105,306 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,449 | ₩112,590 | ₩105,762 | ₩105,923 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,561 | ₩115,970 | ₩111,838 | ₩113,394 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,563 | ₩115,111 | ₩111,195 | ₩114,481 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,569 | ₩114,534 | ₩111,543 | ₩112,791 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,774 | ₩117,727 | ₩112,603 | ₩114,320 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩117,016 | ₩117,539 | ₩115,272 | ₩116,144 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,806 | ₩121,348 | ₩115,956 | ₩116,828 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,629 | ₩125,788 | ₩119,108 | ₩119,685 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,484 | ₩128,484 | ₩123,575 | ₩124,071 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩129,986 | ₩133,662 | ₩127,639 | ₩127,746 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,278 | ₩130,818 | ₩123,642 | ₩130,483 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩127,974 | ₩131,274 | ₩125,694 | ₩126,566 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,159 | ₩126,714 | ₩122,797 | ₩124,594 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,904 | ₩125,278 | ₩121,818 | ₩122,663 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,694 | ₩127,290 | ₩121,778 | ₩122,408 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,839 | ₩132,186 | ₩124,514 | ₩125,144 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩139,080 | ₩139,107 | ₩130,778 | ₩131,971 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,808 | ₩140,583 | ₩135,580 | ₩138,812 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,781 | ₩141,133 | ₩134,815 | ₩136,773 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,195 | ₩131,851 | ₩126,620 | ₩131,395 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,184 | ₩130,872 | ₩123,803 | ₩130,657 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,541 | ₩126,727 | ₩120,906 | ₩123,736 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,374 | ₩127,263 | ₩122,488 | ₩126,432 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,658 | ₩123,991 | ₩118,572 | ₩122,555 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,921 | ₩120,704 | ₩115,420 | ₩116,949 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,181 | ₩120,691 | ₩117,767 | ₩119,551 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,706 | ₩123,575 | ₩118,411 | ₩120,396 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,369 | ₩122,448 | ₩116,117 | ₩118,773 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,345 | ₩119,645 | ₩114,749 | ₩119,162 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,737 | ₩123,588 | ₩116,640 | ₩117,378 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,658 | ₩121,335 | ₩117,271 | ₩118,008 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,843 | ₩120,892 | ₩114,843 | ₩119,028 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,259 | ₩118,035 | ₩114,199 | ₩115,312 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,728 | ₩118,585 | ₩115,044 | ₩115,916 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,256 | ₩114,400 | ₩110,028 | ₩114,011 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,898 | ₩113,582 | ₩109,183 | ₩109,800 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,353 | ₩115,822 | ₩111,905 | ₩112,777 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,715 | ₩117,673 | ₩114,830 | ₩117,070 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,219 | ₩119,135 | ₩115,031 | ₩116,466 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,731 | ₩116,050 | ₩108,941 | ₩115,715 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,755 | ₩117,056 | ₩112,402 | ₩114,011 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,794 | ₩126,794 | ₩116,962 | ₩118,572 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,453 | ₩130,147 | ₩120,557 | ₩128,296 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩128,122 | ₩133,809 | ₩124,004 | ₩133,085 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,384 | ₩132,132 | ₩126,083 | ₩131,247 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,711 | ₩133,299 | ₩128,632 | ₩131,180 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩130,094 | ₩136,519 | ₩129,651 | ₩132,776 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,451 | ₩129,436 | ₩125,158 | ₩128,645 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,338 | ₩130,416 | ₩124,930 | ₩127,411 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,895 | ₩126,351 | ₩120,490 | ₩124,219 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,699 | ₩135,660 | ₩126,714 | ₩129,316 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,223 | ₩130,858 | ₩125,815 | ₩128,632 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,861 | ₩129,115 | ₩124,889 | ₩128,337 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩128,095 | ₩130,416 | ₩123,401 | ₩126,231 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,769 | ₩128,135 | ₩122,327 | ₩125,681 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,688 | ₩128,766 | ₩122,475 | ₩123,293 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,782 | ₩127,089 | ₩122,234 | ₩122,703 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,608 | ₩128,618 | ₩123,079 | ₩123,441 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,571 | ₩131,180 | ₩122,797 | ₩124,460 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,790 | ₩136,814 | ₩130,469 | ₩130,992 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,221 | ₩142,179 | ₩131,448 | ₩132,924 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩135,043 | ₩142,581 | ₩135,043 | ₩141,589 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,842 | ₩139,563 | ₩134,131 | ₩134,547 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,650 | ₩137,323 | ₩131,636 | ₩136,076 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,875 | ₩131,904 | ₩125,936 | ₩130,952 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,766 | ₩130,362 | ₩124,339 | ₩125,922 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,737 | ₩132,696 | ₩129,061 | ₩129,450 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,448 | ₩131,448 | ₩127,867 | ₩131,006 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,168 | ₩131,408 | ₩128,779 | ₩130,228 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩130,067 | ₩131,073 | ₩126,244 | ₩129,168 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,225 | ₩136,143 | ₩130,027 | ₩130,724 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,569 | ₩140,811 | ₩131,596 | ₩132,803 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,814 | ₩137,739 | ₩132,562 | ₩135,057 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩143,078 | ₩144,848 | ₩138,249 | ₩139,671 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,472 | ₩145,425 | ₩135,472 | ₩144,352 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,551 | ₩142,917 | ₩134,802 | ₩135,378 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,523 | ₩145,519 | ₩137,525 | ₩138,168 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,155 | ₩142,447 | ₩132,521 | ₩137,860 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,571 | ₩178,542 | ₩166,457 | ₩167,489 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩170,011 | ₩176,503 | ₩169,139 | ₩174,169 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,358 | ₩173,995 | ₩170,252 | ₩170,588 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,544 | ₩176,087 | ₩165,236 | ₩172,828 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩165,987 | ₩171,379 | ₩164,431 | ₩166,685 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,858 | ₩169,810 | ₩163,009 | ₩165,974 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,507 | ₩172,358 | ₩168,616 | ₩168,831 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩173,029 | ₩175,792 | ₩168,884 | ₩171,084 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,346 | ₩176,932 | ₩170,346 | ₩174,048 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,334 | ₩170,467 | ₩167,516 | ₩170,132 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,322 | ₩172,144 | ₩164,686 | ₩169,998 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,476 | ₩169,179 | ₩164,995 | ₩166,068 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,257 | ₩168,844 | ₩162,500 | ₩167,288 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,348 | ₩162,701 | ₩158,275 | ₩162,379 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,933 | ₩162,513 | ₩156,933 | ₩159,187 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,960 | ₩159,374 | ₩154,841 | ₩157,148 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,389 | ₩158,556 | ₩153,728 | ₩156,061 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,415 | ₩161,869 | ₩150,401 | ₩159,213 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,422 | ₩154,090 | ₩149,395 | ₩150,347 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,471 | ₩150,656 | ₩145,304 | ₩147,718 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,875 | ₩144,808 | ₩134,855 | ₩143,601 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,177 | ₩136,438 | ₩126,083 | ₩134,077 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,518 | ₩129,892 | ₩124,702 | ₩128,752 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,605 | ₩132,790 | ₩127,103 | ₩127,250 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,326 | ₩133,594 | ₩127,800 | ₩128,310 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,211 | ₩136,210 | ₩132,307 | ₩133,608 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,741 | ₩137,484 | ₩131,985 | ₩134,305 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,335 | ₩139,362 | ₩128,940 | ₩136,679 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,766 | ₩133,863 | ₩127,545 | ₩131,274 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,630 | ₩129,624 | ₩120,798 | ₩127,612 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩104,998 | ₩121,509 | ₩102,436 | ₩121,040 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,711 | ₩92,738 | ₩87,789 | ₩88,003 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,611 | ₩94,106 | ₩90,968 | ₩93,717 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,650 | ₩94,777 | ₩89,747 | ₩90,954 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,811 | ₩94,281 | ₩92,255 | ₩93,462 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,859 | ₩94,844 | ₩92,564 | ₩93,248 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,275 | ₩94,750 | ₩91,705 | ₩93,328 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,562 | ₩95,971 | ₩93,436 | ₩93,543 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,233 | ₩97,299 | ₩94,951 | ₩96,065 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,112 | ₩96,708 | ₩94,079 | ₩95,555 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,823 | ₩96,641 | ₩93,409 | ₩93,476 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,607 | ₩98,103 | ₩94,562 | ₩96,132 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩94,039 | ₩96,883 | ₩93,074 | ₩95,998 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,208 | ₩94,562 | ₩91,477 | ₩94,039 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,579 | ₩96,145 | ₩89,345 | ₩94,428 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,322 | ₩92,698 | ₩89,908 | ₩91,987 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,716 | ₩96,655 | ₩92,604 | ₩94,093 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,245 | ₩97,379 | ₩95,488 | ₩97,312 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,734 | ₩99,928 | ₩96,641 | ₩96,869 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,592 | ₩102,181 | ₩97,272 | ₩98,278 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,136 | ₩102,060 | ₩98,184 | ₩100,035 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩96,038 | ₩99,351 | ₩95,488 | ₩99,136 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,375 | ₩95,850 | ₩93,583 | ₩94,509 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,222 | ₩93,758 | ₩91,222 | ₩93,369 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,309 | ₩92,430 | ₩90,699 | ₩91,732 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,868 | ₩92,832 | ₩89,398 | ₩92,617 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,880 | ₩93,060 | ₩89,251 | ₩89,398 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,631 | ₩93,623 | ₩91,424 | ₩91,853 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,206 | ₩95,582 | ₩92,175 | ₩92,644 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,661 | ₩98,653 | ₩95,367 | ₩95,381 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,574 | ₩97,902 | ₩95,904 | ₩97,164 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,974 | ₩101,416 | ₩97,714 | ₩97,782 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,442 | ₩103,482 | ₩97,782 | ₩98,399 | -4.88% | 219.3만 |
|---|