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 | ₩189,091 | ₩192,296 | ₩185,658 | ₩191,210 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,692 | ₩192,068 | ₩184,692 | ₩189,641 | +2.68% | 92.6만 |
| 2026.10.07 | ₩187,066 | ₩190,097 | ₩185,618 | ₩186,999 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,541 | ₩193,771 | ₩187,093 | ₩189,614 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,686 | ₩190,767 | ₩183,364 | ₩189,627 | +3.23% | 146.9만 |
| 2026.10.02 | ₩183,043 | ₩186,570 | ₩181,460 | ₩182,265 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,562 | ₩185,618 | ₩178,389 | ₩182,868 | +1.28% | 113.6만 |
| 2026.09.30 | ₩179,998 | ₩185,068 | ₩178,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,629 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,537 | ₩180,884 | ₩175,948 | ₩179,154 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,790 | ₩183,901 | ₩179,167 | ₩179,945 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,374 | ₩183,351 | ₩177,866 | ₩181,997 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,692 | ₩183,619 | ₩176,029 | ₩180,106 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,594 | ₩182,707 | ₩175,425 | ₩177,357 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩185,068 | ₩190,083 | ₩180,937 | ₩182,667 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,882 | ₩186,731 | ₩181,205 | ₩183,405 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,552 | ₩185,336 | ₩179,569 | ₩182,064 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩190,083 | ₩191,102 | ₩185,309 | ₩185,872 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,742 | ₩191,545 | ₩181,192 | ₩187,602 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩187,951 | ₩189,091 | ₩180,642 | ₩181,272 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩191,988 | ₩194,388 | ₩188,447 | ₩188,581 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,474 | ₩198,478 | ₩192,832 | ₩194,764 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,162 | ₩201,161 | ₩191,102 | ₩191,679 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,734 | ₩208,161 | ₩201,576 | ₩203,950 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,419 | ₩205,452 | ₩199,203 | ₩203,078 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,308 | ₩201,804 | ₩191,424 | ₩200,718 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,665 | ₩193,650 | ₩183,204 | ₩192,497 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,280 | ₩189,198 | ₩182,613 | ₩183,190 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,432 | ₩192,269 | ₩186,033 | ₩188,662 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,519 | ₩199,471 | ₩190,365 | ₩191,880 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,890 | ₩201,871 | ₩194,509 | ₩199,042 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩194,053 | ₩204,325 | ₩190,593 | ₩195,461 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,176 | ₩207,303 | ₩174,661 | ₩198,143 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,428 | ₩151,393 | ₩143,387 | ₩146,043 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩147,947 | ₩152,104 | ₩147,290 | ₩150,683 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,816 | ₩146,887 | ₩141,349 | ₩146,190 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,841 | ₩141,362 | ₩137,191 | ₩140,839 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,860 | ₩144,862 | ₩138,573 | ₩141,416 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,592 | ₩143,883 | ₩134,684 | ₩138,640 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩143,079 | ₩146,726 | ₩140,718 | ₩141,027 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,472 | ₩147,062 | ₩142,408 | ₩145,010 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,541 | ₩153,003 | ₩145,224 | ₩145,935 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,509 | ₩157,509 | ₩150,401 | ₩150,508 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,794 | ₩160,821 | ₩154,706 | ₩158,206 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩152,077 | ₩159,547 | ₩151,514 | ₩158,957 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,177 | ₩151,313 | ₩145,050 | ₩151,031 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,357 | ₩150,186 | ₩145,493 | ₩148,161 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,638 | ₩152,010 | ₩144,634 | ₩146,780 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,841 | ₩150,160 | ₩144,836 | ₩147,786 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,473 | ₩146,056 | ₩136,601 | ₩145,935 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,871 | ₩135,515 | ₩132,431 | ₩133,490 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩134,965 | ₩135,314 | ₩131,774 | ₩134,456 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,341 | ₩138,492 | ₩134,482 | ₩137,446 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,107 | ₩141,027 | ₩133,946 | ₩138,345 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,743 | ₩133,718 | ₩127,576 | ₩133,235 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,949 | ₩127,791 | ₩120,790 | ₩125,806 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,382 | ₩127,200 | ₩121,300 | ₩121,890 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,336 | ₩129,024 | ₩124,076 | ₩128,796 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,377 | ₩127,174 | ₩122,118 | ₩123,459 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,199 | ₩129,896 | ₩124,894 | ₩126,651 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,655 | ₩132,203 | ₩126,463 | ₩127,724 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,800 | ₩136,333 | ₩130,124 | ₩130,580 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,559 | ₩132,055 | ₩123,901 | ₩130,339 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,641 | ₩124,961 | ₩121,595 | ₩124,545 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,848 | ₩127,160 | ₩122,547 | ₩122,829 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,482 | ₩125,041 | ₩118,805 | ₩124,813 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩116,029 | ₩120,482 | ₩115,198 | ₩119,664 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,765 | ₩119,167 | ₩114,045 | ₩116,512 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,388 | ₩122,279 | ₩116,982 | ₩119,382 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,411 | ₩124,411 | ₩119,516 | ₩120,388 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,189 | ₩125,189 | ₩121,447 | ₩123,942 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,125 | ₩124,250 | ₩120,133 | ₩123,808 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩120,026 | ₩123,137 | ₩116,673 | ₩120,710 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,909 | ₩123,258 | ₩116,338 | ₩119,878 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩119,074 | ₩124,036 | ₩119,074 | ₩122,721 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,355 | ₩122,855 | ₩118,805 | ₩119,825 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩114,045 | ₩120,334 | ₩113,978 | ₩119,127 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩113,991 | ₩115,573 | ₩112,623 | ₩112,945 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,434 | ₩116,096 | ₩112,677 | ₩115,426 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,796 | ₩119,878 | ₩114,796 | ₩116,995 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,516 | ₩122,627 | ₩113,441 | ₩113,602 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩122,976 | ₩125,216 | ₩119,288 | ₩119,436 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,325 | ₩127,147 | ₩121,662 | ₩122,171 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,124 | ₩124,880 | ₩120,817 | ₩121,461 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,627 | ₩121,809 | ₩114,661 | ₩121,528 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,912 | ₩116,311 | ₩111,497 | ₩114,434 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,761 | ₩113,709 | ₩108,761 | ₩112,207 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩101,076 | ₩107,540 | ₩101,076 | ₩106,642 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,925 | ₩105,126 | ₩99,802 | ₩101,036 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,523 | ₩104,630 | ₩101,814 | ₩104,148 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,304 | ₩102,632 | ₩99,132 | ₩102,485 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,868 | ₩103,464 | ₩100,607 | ₩102,498 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,747 | ₩103,571 | ₩99,534 | ₩101,452 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,655 | ₩107,889 | ₩102,350 | ₩103,557 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,554 | ₩110,518 | ₩104,925 | ₩110,209 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,224 | ₩116,941 | ₩106,642 | ₩109,190 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,335 | ₩104,603 | ₩99,092 | ₩100,285 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,182 | ₩103,879 | ₩101,318 | ₩103,611 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,756 | ₩103,477 | ₩97,442 | ₩102,578 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,691 | ₩100,969 | ₩93,446 | ₩100,218 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,444 | ₩97,549 | ₩93,473 | ₩96,745 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,310 | ₩98,904 | ₩93,660 | ₩96,490 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,233 | ₩99,025 | ₩93,888 | ₩94,639 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩97,992 | ₩98,394 | ₩96,155 | ₩96,986 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,107 | ₩98,220 | ₩95,632 | ₩96,423 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,584 | ₩99,440 | ₩94,545 | ₩97,979 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,437 | ₩104,134 | ₩96,892 | ₩97,000 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,261 | ₩106,240 | ₩103,262 | ₩104,590 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,877 | ₩107,084 | ₩104,268 | ₩105,287 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,671 | ₩107,889 | ₩104,550 | ₩106,481 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,307 | ₩107,165 | ₩104,469 | ₩105,287 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,430 | ₩112,569 | ₩105,743 | ₩105,904 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,541 | ₩115,949 | ₩111,818 | ₩113,374 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,543 | ₩115,091 | ₩111,175 | ₩114,460 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,548 | ₩114,514 | ₩111,523 | ₩112,771 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,754 | ₩117,706 | ₩112,583 | ₩114,299 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩116,995 | ₩117,518 | ₩115,252 | ₩116,123 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,784 | ₩121,327 | ₩115,935 | ₩116,807 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,606 | ₩125,766 | ₩119,087 | ₩119,664 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,461 | ₩128,461 | ₩123,553 | ₩124,049 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩129,963 | ₩133,638 | ₩127,616 | ₩127,724 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,256 | ₩130,795 | ₩123,620 | ₩130,459 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩127,951 | ₩131,251 | ₩125,672 | ₩126,543 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,137 | ₩126,691 | ₩122,775 | ₩124,572 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,882 | ₩125,256 | ₩121,796 | ₩122,641 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,672 | ₩127,268 | ₩121,756 | ₩122,386 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,816 | ₩132,162 | ₩124,492 | ₩125,122 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩139,056 | ₩139,082 | ₩130,754 | ₩131,948 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,783 | ₩140,558 | ₩135,555 | ₩138,787 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,757 | ₩141,107 | ₩134,791 | ₩136,749 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,172 | ₩131,827 | ₩126,597 | ₩131,371 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,162 | ₩130,848 | ₩123,781 | ₩130,634 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,518 | ₩126,704 | ₩120,884 | ₩123,714 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,352 | ₩127,241 | ₩122,467 | ₩126,409 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,637 | ₩123,969 | ₩118,551 | ₩122,534 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,899 | ₩120,683 | ₩115,399 | ₩116,928 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,160 | ₩120,669 | ₩117,746 | ₩119,530 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,685 | ₩123,553 | ₩118,390 | ₩120,374 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,348 | ₩122,426 | ₩116,096 | ₩118,752 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,324 | ₩119,623 | ₩114,729 | ₩119,141 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,716 | ₩123,566 | ₩116,619 | ₩117,357 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,637 | ₩121,313 | ₩117,250 | ₩117,987 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,822 | ₩120,871 | ₩114,822 | ₩119,007 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,238 | ₩118,014 | ₩114,179 | ₩115,292 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,708 | ₩118,564 | ₩115,024 | ₩115,895 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,236 | ₩114,380 | ₩110,008 | ₩113,991 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,878 | ₩113,562 | ₩109,163 | ₩109,780 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,332 | ₩115,801 | ₩111,885 | ₩112,757 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,694 | ₩117,652 | ₩114,809 | ₩117,049 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,198 | ₩119,114 | ₩115,010 | ₩116,445 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,711 | ₩116,029 | ₩108,922 | ₩115,694 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,734 | ₩117,035 | ₩112,382 | ₩113,991 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,771 | ₩126,771 | ₩116,941 | ₩118,551 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,430 | ₩130,124 | ₩120,535 | ₩128,273 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩128,099 | ₩133,785 | ₩123,982 | ₩133,061 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,361 | ₩132,109 | ₩126,061 | ₩131,224 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,687 | ₩133,276 | ₩128,609 | ₩131,157 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩130,070 | ₩136,494 | ₩129,628 | ₩132,753 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,428 | ₩129,413 | ₩125,135 | ₩128,622 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,315 | ₩130,392 | ₩124,907 | ₩127,388 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,873 | ₩126,329 | ₩120,468 | ₩124,196 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,676 | ₩135,636 | ₩126,691 | ₩129,293 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,200 | ₩130,835 | ₩125,792 | ₩128,609 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,838 | ₩129,091 | ₩124,867 | ₩128,314 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩128,072 | ₩130,392 | ₩123,378 | ₩126,208 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,746 | ₩128,112 | ₩122,306 | ₩125,658 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,666 | ₩128,743 | ₩122,453 | ₩123,271 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,760 | ₩127,066 | ₩122,212 | ₩122,681 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,585 | ₩128,595 | ₩123,057 | ₩123,419 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,547 | ₩131,157 | ₩122,775 | ₩124,438 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,766 | ₩136,789 | ₩130,446 | ₩130,969 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,195 | ₩142,153 | ₩131,425 | ₩132,900 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩135,019 | ₩142,556 | ₩135,019 | ₩141,563 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,818 | ₩139,538 | ₩134,107 | ₩134,523 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,626 | ₩137,299 | ₩131,613 | ₩136,052 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,852 | ₩131,881 | ₩125,913 | ₩130,929 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,743 | ₩130,339 | ₩124,317 | ₩125,900 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,714 | ₩132,672 | ₩129,038 | ₩129,427 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,425 | ₩131,425 | ₩127,844 | ₩130,982 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,145 | ₩131,385 | ₩128,756 | ₩130,204 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩130,044 | ₩131,049 | ₩126,222 | ₩129,145 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,201 | ₩136,119 | ₩130,003 | ₩130,701 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,544 | ₩140,786 | ₩131,572 | ₩132,779 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,789 | ₩137,714 | ₩132,538 | ₩135,032 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩143,052 | ₩144,822 | ₩138,224 | ₩139,646 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,448 | ₩145,399 | ₩135,448 | ₩144,326 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,527 | ₩142,891 | ₩134,778 | ₩135,354 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,498 | ₩145,493 | ₩137,500 | ₩138,144 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,130 | ₩142,422 | ₩132,498 | ₩137,835 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,540 | ₩178,510 | ₩166,427 | ₩167,459 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩169,981 | ₩176,471 | ₩169,109 | ₩174,138 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,327 | ₩173,964 | ₩170,222 | ₩170,557 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,515 | ₩176,056 | ₩165,206 | ₩172,797 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩165,957 | ₩171,349 | ₩164,402 | ₩166,655 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,827 | ₩169,779 | ₩162,980 | ₩165,944 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,477 | ₩172,327 | ₩168,586 | ₩168,800 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩172,998 | ₩175,761 | ₩168,854 | ₩171,053 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,316 | ₩176,901 | ₩170,316 | ₩174,017 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,304 | ₩170,437 | ₩167,486 | ₩170,101 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,293 | ₩172,113 | ₩164,657 | ₩169,967 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,446 | ₩169,149 | ₩164,965 | ₩166,038 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,227 | ₩168,814 | ₩162,471 | ₩167,258 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,319 | ₩162,672 | ₩158,246 | ₩162,350 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,905 | ₩162,484 | ₩156,905 | ₩159,158 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,932 | ₩159,346 | ₩154,813 | ₩157,120 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,361 | ₩158,528 | ₩153,700 | ₩156,033 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,388 | ₩161,840 | ₩150,374 | ₩159,185 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,395 | ₩154,062 | ₩149,368 | ₩150,321 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,445 | ₩150,629 | ₩145,278 | ₩147,692 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,850 | ₩144,782 | ₩134,831 | ₩143,575 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,154 | ₩136,414 | ₩126,061 | ₩134,053 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,496 | ₩129,869 | ₩124,679 | ₩128,729 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,582 | ₩132,766 | ₩127,080 | ₩127,227 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,302 | ₩133,571 | ₩127,777 | ₩128,287 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,187 | ₩136,186 | ₩132,283 | ₩133,584 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,716 | ₩137,460 | ₩131,961 | ₩134,281 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,312 | ₩139,337 | ₩128,917 | ₩136,655 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,743 | ₩133,839 | ₩127,522 | ₩131,251 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,608 | ₩129,601 | ₩120,777 | ₩127,589 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩104,979 | ₩121,488 | ₩102,418 | ₩121,018 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,695 | ₩92,722 | ₩87,773 | ₩87,988 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,595 | ₩94,089 | ₩90,951 | ₩93,701 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,634 | ₩94,760 | ₩89,731 | ₩90,938 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,794 | ₩94,264 | ₩92,239 | ₩93,446 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,842 | ₩94,827 | ₩92,547 | ₩93,231 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,258 | ₩94,733 | ₩91,689 | ₩93,312 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,545 | ₩95,954 | ₩93,419 | ₩93,526 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,216 | ₩97,281 | ₩94,934 | ₩96,047 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,095 | ₩96,691 | ₩94,063 | ₩95,538 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,806 | ₩96,624 | ₩93,392 | ₩93,459 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,590 | ₩98,086 | ₩94,545 | ₩96,114 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩94,022 | ₩96,865 | ₩93,057 | ₩95,980 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,191 | ₩94,545 | ₩91,461 | ₩94,022 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,562 | ₩96,128 | ₩89,329 | ₩94,411 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,306 | ₩92,681 | ₩89,892 | ₩91,971 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,699 | ₩96,638 | ₩92,587 | ₩94,076 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,228 | ₩97,362 | ₩95,471 | ₩97,295 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,716 | ₩99,910 | ₩96,624 | ₩96,852 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,574 | ₩102,163 | ₩97,254 | ₩98,260 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,118 | ₩102,042 | ₩98,166 | ₩100,017 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩96,021 | ₩99,333 | ₩95,471 | ₩99,118 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,358 | ₩95,833 | ₩93,566 | ₩94,492 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,206 | ₩93,741 | ₩91,206 | ₩93,352 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,292 | ₩92,413 | ₩90,683 | ₩91,716 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,852 | ₩92,815 | ₩89,382 | ₩92,601 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,863 | ₩93,043 | ₩89,235 | ₩89,382 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,614 | ₩93,607 | ₩91,407 | ₩91,836 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,189 | ₩95,565 | ₩92,158 | ₩92,628 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,643 | ₩98,636 | ₩95,350 | ₩95,363 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,557 | ₩97,885 | ₩95,887 | ₩97,147 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,956 | ₩101,398 | ₩97,697 | ₩97,764 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,423 | ₩103,464 | ₩97,764 | ₩98,381 | -4.88% | 219.3만 |
|---|