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 | ₩188,943 | ₩192,145 | ₩185,512 | ₩191,060 | +1.12% | 100.3만 |
| 2026.10.08 | ₩184,548 | ₩191,918 | ₩184,548 | ₩189,492 | +2.68% | 92.6만 |
| 2026.10.07 | ₩186,919 | ₩189,948 | ₩185,472 | ₩186,852 | -0.04% | 108.8만 |
| 2026.10.06 | ₩188,393 | ₩193,619 | ₩186,946 | ₩189,465 | +0.57% | 110.2만 |
| 2026.10.05 | ₩183,543 | ₩190,618 | ₩183,221 | ₩189,479 | +3.23% | 146.9만 |
| 2026.10.02 | ₩182,899 | ₩186,424 | ₩181,318 | ₩182,122 | -0.42% | 105.4만 |
| 2026.10.01 | ₩180,420 | ₩185,472 | ₩178,249 | ₩182,725 | +1.28% | 113.6만 |
| 2026.09.30 | ₩179,857 | ₩184,923 | ₩178,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,487 |
| +0.35% |
| 111.2만 |
| 2026.09.29 | ₩178,397 | ₩180,742 | ₩175,811 | ₩179,013 | +0.35% | 114.5만 |
|---|
| 2026.09.28 | ₩180,648 | ₩183,757 | ₩179,027 | ₩179,804 | -0.47% | 125.9만 |
|---|
| 2026.09.25 | ₩180,233 | ₩183,208 | ₩177,727 | ₩181,854 | +0.90% | 106.6만 |
|---|
| 2026.09.24 | ₩177,553 | ₩183,476 | ₩175,891 | ₩179,965 | +1.36% | 125.2만 |
|---|
| 2026.09.23 | ₩181,452 | ₩182,564 | ₩175,288 | ₩177,218 | -2.33% | 109.4만 |
|---|
| 2026.09.22 | ₩184,923 | ₩189,934 | ₩180,795 | ₩182,524 | -1.30% | 129.5만 |
|---|
| 2026.09.21 | ₩182,739 | ₩186,584 | ₩181,063 | ₩183,261 | +0.29% | 93.6만 |
|---|
| 2026.09.18 | ₩183,409 | ₩185,191 | ₩179,429 | ₩181,921 | -0.81% | 161.3만 |
|---|
| 2026.09.17 | ₩189,934 | ₩190,953 | ₩185,164 | ₩185,727 | -2.22% | 88.9만 |
|---|
| 2026.09.16 | ₩181,600 | ₩191,395 | ₩181,050 | ₩187,455 | +3.22% | 141만 |
|---|
| 2026.09.15 | ₩187,804 | ₩188,943 | ₩180,501 | ₩181,131 | -3.55% | 149.4만 |
|---|
| 2026.09.14 | ₩191,837 | ₩194,236 | ₩188,300 | ₩188,434 | -1.77% | 137.6만 |
|---|
| 2026.09.11 | ₩195,321 | ₩198,323 | ₩192,681 | ₩194,611 | -0.36% | 134.2만 |
|---|
| 2026.09.10 | ₩199,006 | ₩201,003 | ₩190,953 | ₩191,529 | -3.76% | 194.3만 |
|---|
| 2026.09.09 | ₩205,572 | ₩207,998 | ₩201,418 | ₩203,790 | -0.87% | 147.1만 |
|---|
| 2026.09.08 | ₩204,259 | ₩205,291 | ₩199,047 | ₩202,919 | -0.66% | 193.1만 |
|---|
| 2026.09.04 | ₩194,155 | ₩201,646 | ₩191,274 | ₩200,561 | +3.30% | 145.5만 |
|---|
| 2026.09.03 | ₩184,521 | ₩193,499 | ₩183,060 | ₩192,346 | +4.24% | 147.2만 |
|---|
| 2026.09.02 | ₩187,134 | ₩189,050 | ₩182,471 | ₩183,047 | -2.18% | 193.8만 |
|---|
| 2026.09.01 | ₩190,283 | ₩192,119 | ₩185,888 | ₩188,514 | -0.93% | 173.2만 |
|---|
| 2026.08.31 | ₩198,363 | ₩199,315 | ₩190,216 | ₩191,730 | -3.34% | 238.7만 |
|---|
| 2026.08.28 | ₩195,737 | ₩201,713 | ₩194,356 | ₩198,886 | +1.61% | 233.1만 |
|---|
| 2026.08.27 | ₩193,901 | ₩204,165 | ₩190,444 | ₩195,308 | +0.73% | 454만 |
|---|
| 2026.08.26 | ₩176,038 | ₩207,140 | ₩174,524 | ₩197,988 | +12.47% | 1724.2만 |
|---|
| 2026.08.25 | ₩150,310 | ₩151,275 | ₩143,275 | ₩145,928 | -2.92% | 216.1만 |
|---|
| 2026.08.24 | ₩147,831 | ₩151,985 | ₩147,174 | ₩150,565 | +1.85% | 129.1만 |
|---|
| 2026.08.21 | ₩143,704 | ₩146,772 | ₩141,238 | ₩146,076 | +1.65% | 100.4만 |
|---|
| 2026.08.20 | ₩138,732 | ₩141,252 | ₩137,084 | ₩140,729 | +1.44% | 87만 |
|---|
| 2026.08.19 | ₩139,751 | ₩144,749 | ₩138,464 | ₩141,305 | +1.11% | 105.4만 |
|---|
| 2026.08.18 | ₩139,483 | ₩143,771 | ₩134,578 | ₩138,531 | -0.68% | 121만 |
|---|
| 2026.08.17 | ₩142,967 | ₩146,612 | ₩140,608 | ₩140,917 | -1.43% | 84.3만 |
|---|
| 2026.08.14 | ₩146,357 | ₩146,947 | ₩142,297 | ₩144,896 | -1.00% | 70.5만 |
|---|
| 2026.08.13 | ₩151,422 | ₩152,883 | ₩145,111 | ₩145,821 | -3.70% | 118.3만 |
|---|
| 2026.08.12 | ₩157,385 | ₩157,385 | ₩150,283 | ₩150,390 | -4.44% | 105.4만 |
|---|
| 2026.08.11 | ₩160,668 | ₩160,695 | ₩154,585 | ₩158,082 | -1.61% | 110.1만 |
|---|
| 2026.08.10 | ₩151,958 | ₩159,422 | ₩151,395 | ₩158,833 | +4.52% | 134.2만 |
|---|
| 2026.08.07 | ₩146,062 | ₩151,194 | ₩144,937 | ₩150,913 | +3.32% | 68.9만 |
|---|
| 2026.08.06 | ₩147,241 | ₩150,069 | ₩145,379 | ₩148,045 | +0.55% | 82.8만 |
|---|
| 2026.08.05 | ₩147,523 | ₩151,891 | ₩144,521 | ₩146,665 | -0.58% | 81.8만 |
|---|
| 2026.08.04 | ₩145,727 | ₩150,042 | ₩144,722 | ₩147,670 | +1.33% | 113.2만 |
|---|
| 2026.08.03 | ₩137,365 | ₩145,942 | ₩136,494 | ₩145,821 | +6.16% | 147.9만 |
|---|
| 2026.07.31 | ₩134,766 | ₩135,409 | ₩132,327 | ₩133,386 | -1.02% | 67.6만 |
|---|
| 2026.07.30 | ₩134,860 | ₩135,208 | ₩131,670 | ₩134,350 | -0.38% | 63.3만 |
|---|
| 2026.07.29 | ₩135,235 | ₩138,384 | ₩134,377 | ₩137,339 | +1.56% | 102.3만 |
|---|
| 2026.07.28 | ₩134,002 | ₩140,917 | ₩133,841 | ₩138,236 | +3.16% | 123.1만 |
|---|
| 2026.07.27 | ₩128,642 | ₩133,613 | ₩127,476 | ₩133,131 | +3.49% | 120.1만 |
|---|
| 2026.07.24 | ₩122,853 | ₩127,691 | ₩120,696 | ₩125,707 | +2.32% | 85.2만 |
|---|
| 2026.07.23 | ₩126,283 | ₩127,101 | ₩121,205 | ₩121,794 | -3.55% | 89.4만 |
|---|
| 2026.07.22 | ₩125,238 | ₩128,923 | ₩123,979 | ₩128,696 | +2.76% | 67.5만 |
|---|
| 2026.07.21 | ₩125,278 | ₩127,074 | ₩122,022 | ₩123,362 | -1.53% | 68.8만 |
|---|
| 2026.07.20 | ₩129,098 | ₩129,794 | ₩124,796 | ₩126,551 | -1.97% | 87.2만 |
|---|
| 2026.07.17 | ₩129,553 | ₩132,099 | ₩126,364 | ₩127,624 | -1.49% | 99.9만 |
|---|
| 2026.07.16 | ₩131,697 | ₩136,226 | ₩130,022 | ₩130,478 | -0.93% | 121.3만 |
|---|
| 2026.07.15 | ₩124,461 | ₩131,952 | ₩123,804 | ₩130,237 | +4.64% | 117.5만 |
|---|
| 2026.07.14 | ₩122,545 | ₩124,863 | ₩121,500 | ₩124,448 | +1.55% | 110.2만 |
|---|
| 2026.07.13 | ₩123,751 | ₩127,061 | ₩122,451 | ₩122,732 | -0.82% | 119.8만 |
|---|
| 2026.07.10 | ₩120,387 | ₩124,943 | ₩118,712 | ₩124,716 | +3.60% | 124만 |
|---|
| 2026.07.09 | ₩115,939 | ₩120,387 | ₩115,108 | ₩119,570 | +3.13% | 76.9만 |
|---|
| 2026.07.08 | ₩118,672 | ₩119,074 | ₩113,955 | ₩116,421 | -1.90% | 113.9만 |
|---|
| 2026.07.07 | ₩120,294 | ₩122,183 | ₩116,890 | ₩119,289 | -0.84% | 82.7만 |
|---|
| 2026.07.06 | ₩124,314 | ₩124,314 | ₩119,423 | ₩120,294 | -3.23% | 90.3만 |
|---|
| 2026.07.02 | ₩125,091 | ₩125,091 | ₩121,352 | ₩123,845 | -1.00% | 118.9만 |
|---|
| 2026.07.01 | ₩121,031 | ₩124,153 | ₩120,039 | ₩123,711 | +2.21% | 102.3만 |
|---|
| 2026.06.30 | ₩119,932 | ₩123,041 | ₩116,582 | ₩120,615 | +0.57% | 131.1만 |
|---|
| 2026.06.29 | ₩122,813 | ₩123,161 | ₩116,247 | ₩119,784 | -2.47% | 114.7만 |
|---|
| 2026.06.26 | ₩118,980 | ₩123,938 | ₩118,980 | ₩122,625 | +3.06% | 200.5만 |
|---|
| 2026.06.25 | ₩119,262 | ₩122,759 | ₩118,712 | ₩119,731 | +0.39% | 105만 |
|---|
| 2026.06.24 | ₩113,955 | ₩120,240 | ₩113,888 | ₩119,034 | +4.46% | 145.4만 |
|---|
| 2026.06.23 | ₩113,902 | ₩115,483 | ₩112,535 | ₩112,856 | -0.92% | 106.9만 |
|---|
| 2026.06.22 | ₩114,344 | ₩116,006 | ₩112,588 | ₩115,336 | +0.87% | 140.3만 |
|---|
| 2026.06.18 | ₩114,706 | ₩119,784 | ₩114,706 | ₩116,903 | +1.92% | 157.5만 |
|---|
| 2026.06.17 | ₩119,423 | ₩122,531 | ₩113,352 | ₩113,513 | -4.95% | 159.1만 |
|---|
| 2026.06.16 | ₩122,880 | ₩125,118 | ₩119,195 | ₩119,342 | -2.88% | 119.5만 |
|---|
| 2026.06.15 | ₩123,228 | ₩127,047 | ₩121,567 | ₩122,076 | -0.94% | 162.2만 |
|---|
| 2026.06.12 | ₩123,027 | ₩124,783 | ₩120,722 | ₩121,366 | -1.35% | 110.1만 |
|---|
| 2026.06.11 | ₩115,537 | ₩121,714 | ₩114,572 | ₩121,433 | +5.10% | 149만 |
|---|
| 2026.06.10 | ₩111,825 | ₩116,220 | ₩111,409 | ₩114,344 | +2.25% | 179.8만 |
|---|
| 2026.06.09 | ₩108,676 | ₩113,620 | ₩108,676 | ₩112,119 | +3.17% | 192.7만 |
|---|
| 2026.06.08 | ₩100,997 | ₩107,456 | ₩100,997 | ₩106,558 | +5.51% | 138.4만 |
|---|
| 2026.06.05 | ₩104,843 | ₩105,044 | ₩99,724 | ₩100,957 | -3.71% | 101.7만 |
|---|
| 2026.06.04 | ₩104,441 | ₩104,548 | ₩101,734 | ₩104,066 | -0.36% | 91.7만 |
|---|
| 2026.06.03 | ₩101,225 | ₩102,552 | ₩99,054 | ₩102,404 | +1.16% | 106.9만 |
|---|
| 2026.06.02 | ₩101,788 | ₩103,383 | ₩100,528 | ₩102,418 | +0.62% | 90.7만 |
|---|
| 2026.06.01 | ₩101,667 | ₩103,490 | ₩99,456 | ₩101,373 | -0.29% | 168만 |
|---|
| 2026.05.29 | ₩106,572 | ₩107,805 | ₩102,270 | ₩103,476 | -2.90% | 206만 |
|---|
| 2026.05.28 | ₩107,470 | ₩110,431 | ₩104,843 | ₩110,123 | +2.47% | 189.7만 |
|---|
| 2026.05.27 | ₩108,140 | ₩116,850 | ₩106,558 | ₩109,104 | +0.89% | 479만 |
|---|
| 2026.05.26 | ₩104,254 | ₩104,522 | ₩99,014 | ₩100,207 | -3.88% | 324.3만 |
|---|
| 2026.05.22 | ₩103,101 | ₩103,798 | ₩101,239 | ₩103,530 | +0.42% | 121.7만 |
|---|
| 2026.05.21 | ₩98,679 | ₩103,396 | ₩97,366 | ₩102,498 | +3.87% | 126.4만 |
|---|
| 2026.05.20 | ₩96,615 | ₩100,890 | ₩93,373 | ₩100,140 | +3.65% | 140만 |
|---|
| 2026.05.19 | ₩95,369 | ₩97,473 | ₩93,399 | ₩96,669 | +1.36% | 90.8만 |
|---|
| 2026.05.18 | ₩95,235 | ₩98,826 | ₩93,587 | ₩96,414 | +1.24% | 148.7만 |
|---|
| 2026.05.15 | ₩98,156 | ₩98,947 | ₩93,815 | ₩94,565 | -3.66% | 140.3만 |
|---|
| 2026.05.14 | ₩97,915 | ₩98,317 | ₩96,079 | ₩96,910 | -1.03% | 92만 |
|---|
| 2026.05.13 | ₩97,031 | ₩98,143 | ₩95,557 | ₩96,347 | -0.70% | 113.1만 |
|---|
| 2026.05.12 | ₩96,508 | ₩99,362 | ₩94,471 | ₩97,902 | +1.44% | 134.4만 |
|---|
| 2026.05.11 | ₩103,356 | ₩104,053 | ₩96,816 | ₩96,924 | -6.22% | 167만 |
|---|
| 2026.05.08 | ₩105,178 | ₩106,156 | ₩103,182 | ₩104,508 | -0.64% | 79.4만 |
|---|
| 2026.05.07 | ₩105,795 | ₩107,001 | ₩104,187 | ₩105,205 | -0.56% | 119.7만 |
|---|
| 2026.05.06 | ₩104,589 | ₩107,805 | ₩104,468 | ₩106,398 | +1.73% | 109.7만 |
|---|
| 2026.05.05 | ₩106,223 | ₩107,081 | ₩104,388 | ₩105,205 | -0.96% | 99.2만 |
|---|
| 2026.05.04 | ₩111,342 | ₩112,481 | ₩105,661 | ₩105,821 | -4.96% | 168.3만 |
|---|
| 2026.05.01 | ₩114,451 | ₩115,858 | ₩111,731 | ₩113,285 | -1.02% | 76.9만 |
|---|
| 2026.04.30 | ₩112,454 | ₩115,001 | ₩111,088 | ₩114,371 | +1.70% | 88.7만 |
|---|
| 2026.04.29 | ₩113,459 | ₩114,424 | ₩111,436 | ₩112,682 | -0.69% | 81.6만 |
|---|
| 2026.04.28 | ₩116,662 | ₩117,614 | ₩112,495 | ₩114,210 | -2.10% | 101.3만 |
|---|
| 2026.04.27 | ₩116,903 | ₩117,426 | ₩115,161 | ₩116,032 | -0.75% | 91.3만 |
|---|
| 2026.04.24 | ₩119,691 | ₩121,232 | ₩115,845 | ₩116,716 | -2.49% | 116.8만 |
|---|
| 2026.04.23 | ₩123,510 | ₩125,667 | ₩118,994 | ₩119,570 | -3.19% | 119.6만 |
|---|
| 2026.04.22 | ₩128,361 | ₩128,361 | ₩123,456 | ₩123,952 | -3.43% | 109.9만 |
|---|
| 2026.04.21 | ₩129,861 | ₩133,533 | ₩127,516 | ₩127,624 | -1.72% | 134.1만 |
|---|
| 2026.04.20 | ₩125,158 | ₩130,692 | ₩123,523 | ₩130,357 | +4.15% | 171만 |
|---|
| 2026.04.17 | ₩127,851 | ₩131,148 | ₩125,573 | ₩126,444 | -1.10% | 135.5만 |
|---|
| 2026.04.16 | ₩123,041 | ₩126,592 | ₩122,679 | ₩124,474 | +1.17% | 83.1만 |
|---|
| 2026.04.15 | ₩122,786 | ₩125,158 | ₩121,701 | ₩122,545 | -0.20% | 128.1만 |
|---|
| 2026.04.14 | ₩125,573 | ₩127,168 | ₩121,660 | ₩122,290 | -2.61% | 100.1만 |
|---|
| 2026.04.13 | ₩129,714 | ₩132,059 | ₩124,394 | ₩125,024 | -3.62% | 125.2만 |
|---|
| 2026.04.10 | ₩138,947 | ₩138,973 | ₩130,652 | ₩131,845 | -5.11% | 93만 |
|---|
| 2026.04.09 | ₩135,677 | ₩140,447 | ₩135,449 | ₩138,679 | +2.21% | 86.4만 |
|---|
| 2026.04.08 | ₩135,650 | ₩140,997 | ₩134,685 | ₩136,642 | +0.73% | 118.6만 |
|---|
| 2026.04.07 | ₩129,071 | ₩131,724 | ₩126,498 | ₩131,268 | +1.70% | 131.6만 |
|---|
| 2026.04.06 | ₩125,064 | ₩130,746 | ₩123,684 | ₩130,531 | +4.37% | 98.2만 |
|---|
| 2026.04.02 | ₩124,421 | ₩126,605 | ₩120,789 | ₩123,617 | -0.65% | 81.6만 |
|---|
| 2026.04.01 | ₩123,255 | ₩127,141 | ₩122,371 | ₩126,310 | +2.48% | 104만 |
|---|
| 2026.03.31 | ₩119,543 | ₩123,871 | ₩118,458 | ₩122,438 | +2.42% | 131.3만 |
|---|
| 2026.03.30 | ₩118,806 | ₩120,588 | ₩115,309 | ₩116,836 | -1.66% | 113.9만 |
|---|
| 2026.03.27 | ₩120,066 | ₩120,575 | ₩117,654 | ₩119,436 | -0.52% | 116.9만 |
|---|
| 2026.03.26 | ₩118,592 | ₩123,456 | ₩118,297 | ₩120,280 | +1.42% | 148.8만 |
|---|
| 2026.03.25 | ₩120,253 | ₩122,330 | ₩116,006 | ₩118,659 | -1.33% | 91.7만 |
|---|
| 2026.03.24 | ₩116,233 | ₩119,530 | ₩114,639 | ₩119,047 | +2.42% | 123.7만 |
|---|
| 2026.03.23 | ₩121,620 | ₩123,469 | ₩116,528 | ₩117,265 | -3.58% | 154.2만 |
|---|
| 2026.03.20 | ₩119,543 | ₩121,218 | ₩117,158 | ₩117,895 | -1.38% | 189.6만 |
|---|
| 2026.03.19 | ₩114,733 | ₩120,776 | ₩114,733 | ₩118,913 | +3.64% | 174.1만 |
|---|
| 2026.03.18 | ₩115,148 | ₩117,922 | ₩114,089 | ₩115,202 | +0.05% | 114.4만 |
|---|
| 2026.03.17 | ₩115,617 | ₩118,471 | ₩114,934 | ₩115,805 | +0.16% | 136만 |
|---|
| 2026.03.16 | ₩110,150 | ₩114,290 | ₩109,922 | ₩113,902 | +3.41% | 161.4만 |
|---|
| 2026.03.13 | ₩112,789 | ₩113,473 | ₩109,078 | ₩109,694 | -2.74% | 97.7만 |
|---|
| 2026.03.12 | ₩115,242 | ₩115,711 | ₩111,798 | ₩112,669 | -2.23% | 93.3만 |
|---|
| 2026.03.11 | ₩115,604 | ₩117,560 | ₩114,719 | ₩116,957 | +1.17% | 115.8만 |
|---|
| 2026.03.10 | ₩115,108 | ₩119,021 | ₩114,920 | ₩116,354 | +1.08% | 125.8만 |
|---|
| 2026.03.09 | ₩111,624 | ₩115,939 | ₩108,836 | ₩115,604 | +3.57% | 157.3만 |
|---|
| 2026.03.06 | ₩115,644 | ₩116,944 | ₩112,294 | ₩113,902 | -1.51% | 153.8만 |
|---|
| 2026.03.05 | ₩126,672 | ₩126,672 | ₩116,850 | ₩118,458 | -6.48% | 252.7만 |
|---|
| 2026.03.04 | ₩125,332 | ₩130,022 | ₩120,441 | ₩128,173 | +2.27% | 424.5만 |
|---|
| 2026.03.03 | ₩127,999 | ₩133,680 | ₩123,885 | ₩132,957 | +3.87% | 259.8만 |
|---|
| 2026.03.02 | ₩127,262 | ₩132,005 | ₩125,962 | ₩131,121 | +3.03% | 175.3만 |
|---|
| 2026.02.27 | ₩130,585 | ₩133,171 | ₩128,508 | ₩131,054 | +0.36% | 122.5만 |
|---|
| 2026.02.26 | ₩129,969 | ₩136,387 | ₩129,526 | ₩132,649 | +2.06% | 150.3만 |
|---|
| 2026.02.25 | ₩127,329 | ₩129,312 | ₩125,037 | ₩128,521 | +0.94% | 86.5만 |
|---|
| 2026.02.24 | ₩126,216 | ₩130,290 | ₩124,809 | ₩127,288 | +0.85% | 137.5만 |
|---|
| 2026.02.23 | ₩125,774 | ₩126,230 | ₩120,374 | ₩124,099 | -1.33% | 171.8만 |
|---|
| 2026.02.20 | ₩128,575 | ₩135,530 | ₩126,592 | ₩129,191 | +0.48% | 168.3만 |
|---|
| 2026.02.19 | ₩127,101 | ₩130,732 | ₩125,694 | ₩128,508 | +1.11% | 94.4만 |
|---|
| 2026.02.18 | ₩126,739 | ₩128,990 | ₩124,769 | ₩128,213 | +1.16% | 107.7만 |
|---|
| 2026.02.17 | ₩127,972 | ₩130,290 | ₩123,282 | ₩126,109 | -1.46% | 113.6만 |
|---|
| 2026.02.13 | ₩124,649 | ₩128,012 | ₩122,210 | ₩125,560 | +0.73% | 112.5만 |
|---|
| 2026.02.12 | ₩124,568 | ₩128,642 | ₩122,357 | ₩123,175 | -1.12% | 113.1만 |
|---|
| 2026.02.11 | ₩124,662 | ₩126,967 | ₩122,116 | ₩122,585 | -1.67% | 109.2만 |
|---|
| 2026.02.10 | ₩124,488 | ₩128,495 | ₩122,960 | ₩123,322 | -0.94% | 142.9만 |
|---|
| 2026.02.09 | ₩129,446 | ₩131,054 | ₩122,679 | ₩124,340 | -3.94% | 201.2만 |
|---|
| 2026.02.06 | ₩132,662 | ₩136,682 | ₩130,344 | ₩130,866 | -1.35% | 102.7만 |
|---|
| 2026.02.05 | ₩140,086 | ₩142,042 | ₩131,322 | ₩132,796 | -5.20% | 116.5만 |
|---|
| 2026.02.04 | ₩134,913 | ₩142,444 | ₩134,913 | ₩141,453 | +4.85% | 150.9만 |
|---|
| 2026.02.03 | ₩134,712 | ₩139,429 | ₩134,002 | ₩134,417 | -0.22% | 154.3만 |
|---|
| 2026.02.02 | ₩131,523 | ₩137,191 | ₩131,510 | ₩135,945 | +3.36% | 138.9만 |
|---|
| 2026.01.30 | ₩126,752 | ₩131,778 | ₩125,814 | ₩130,826 | +3.21% | 151.4만 |
|---|
| 2026.01.29 | ₩128,642 | ₩130,237 | ₩124,220 | ₩125,801 | -2.21% | 159.2만 |
|---|
| 2026.01.28 | ₩130,612 | ₩132,568 | ₩128,937 | ₩129,325 | -0.98% | 109.7만 |
|---|
| 2026.01.27 | ₩131,322 | ₩131,322 | ₩127,744 | ₩130,880 | -0.34% | 110.3만 |
|---|
| 2026.01.26 | ₩129,044 | ₩131,282 | ₩128,655 | ₩130,103 | +0.82% | 142만 |
|---|
| 2026.01.23 | ₩129,942 | ₩130,947 | ₩126,123 | ₩129,044 | -0.69% | 164만 |
|---|
| 2026.01.22 | ₩134,096 | ₩136,012 | ₩129,902 | ₩130,598 | -2.61% | 145만 |
|---|
| 2026.01.21 | ₩140,434 | ₩140,675 | ₩131,469 | ₩132,675 | -5.52% | 190.7만 |
|---|
| 2026.01.20 | ₩136,682 | ₩137,607 | ₩132,434 | ₩134,927 | -1.28% | 214만 |
|---|
| 2026.01.16 | ₩142,940 | ₩144,709 | ₩138,116 | ₩139,536 | -2.38% | 190.2만 |
|---|
| 2026.01.15 | ₩135,342 | ₩145,285 | ₩135,342 | ₩144,213 | +6.55% | 234.9만 |
|---|
| 2026.01.14 | ₩137,419 | ₩142,779 | ₩134,672 | ₩135,248 | -1.58% | 200.7만 |
|---|
| 2026.01.13 | ₩139,389 | ₩145,379 | ₩137,392 | ₩138,035 | -0.97% | 267.5만 |
|---|
| 2026.01.12 | ₩138,022 | ₩142,310 | ₩132,394 | ₩137,727 | -0.21% | 661.7만 |
|---|
| 2026.01.09 | ₩174,404 | ₩178,370 | ₩166,296 | ₩167,328 | -4.06% | 174.8만 |
|---|
| 2026.01.08 | ₩169,848 | ₩176,333 | ₩168,977 | ₩174,002 | +2.45% | 137.3만 |
|---|
| 2026.01.07 | ₩172,193 | ₩173,827 | ₩170,089 | ₩170,424 | -1.03% | 119.3만 |
|---|
| 2026.01.06 | ₩165,385 | ₩175,918 | ₩165,077 | ₩172,662 | +4.40% | 166.6만 |
|---|
| 2026.01.05 | ₩165,827 | ₩171,214 | ₩164,273 | ₩166,524 | +0.42% | 127.6만 |
|---|
| 2026.01.02 | ₩168,695 | ₩169,647 | ₩162,853 | ₩165,814 | -1.71% | 163.5만 |
|---|
| 2025.12.31 | ₩170,343 | ₩172,193 | ₩168,454 | ₩168,668 | -0.98% | 99.5만 |
|---|
| 2025.12.30 | ₩172,863 | ₩175,623 | ₩168,722 | ₩170,920 | -1.12% | 148.8만 |
|---|
| 2025.12.29 | ₩170,183 | ₩176,762 | ₩170,183 | ₩173,881 | +2.17% | 266.7만 |
|---|
| 2025.12.26 | ₩168,173 | ₩170,303 | ₩167,355 | ₩169,968 | +1.07% | 117만 |
|---|
| 2025.12.24 | ₩166,162 | ₩171,978 | ₩164,528 | ₩169,834 | +2.21% | 109.6만 |
|---|
| 2025.12.23 | ₩167,315 | ₩169,017 | ₩164,836 | ₩165,908 | -0.84% | 173.3만 |
|---|
| 2025.12.22 | ₩164,099 | ₩168,682 | ₩162,343 | ₩167,127 | +1.85% | 197.5만 |
|---|
| 2025.12.19 | ₩159,194 | ₩162,544 | ₩158,122 | ₩162,223 | +1.90% | 240.5만 |
|---|
| 2025.12.18 | ₩156,782 | ₩162,357 | ₩156,782 | ₩159,034 | +1.44% | 182.3만 |
|---|
| 2025.12.17 | ₩156,809 | ₩159,221 | ₩154,692 | ₩156,997 | +0.12% | 196만 |
|---|
| 2025.12.16 | ₩157,238 | ₩158,404 | ₩153,580 | ₩155,911 | -0.84% | 247.8만 |
|---|
| 2025.12.15 | ₩150,270 | ₩161,714 | ₩150,256 | ₩159,060 | +5.85% | 363만 |
|---|
| 2025.12.12 | ₩149,278 | ₩153,941 | ₩149,251 | ₩150,203 | +0.62% | 244.4만 |
|---|
| 2025.12.11 | ₩146,330 | ₩150,511 | ₩145,164 | ₩147,576 | +0.85% | 210.8만 |
|---|
| 2025.12.10 | ₩135,744 | ₩144,669 | ₩134,726 | ₩143,463 | +5.69% | 265만 |
|---|
| 2025.12.09 | ₩126,056 | ₩136,307 | ₩125,962 | ₩133,948 | +6.26% | 203.2만 |
|---|
| 2025.12.08 | ₩127,396 | ₩129,768 | ₩124,582 | ₩128,629 | +0.97% | 166.9만 |
|---|
| 2025.12.05 | ₩128,481 | ₩132,662 | ₩126,980 | ₩127,128 | -1.05% | 191.1만 |
|---|
| 2025.12.04 | ₩133,198 | ₩133,466 | ₩127,677 | ₩128,186 | -3.76% | 223.2만 |
|---|
| 2025.12.03 | ₩134,082 | ₩136,079 | ₩132,180 | ₩133,479 | -0.45% | 178.7만 |
|---|
| 2025.12.02 | ₩135,610 | ₩137,352 | ₩131,858 | ₩134,176 | -1.06% | 237.8만 |
|---|
| 2025.12.01 | ₩130,210 | ₩139,228 | ₩128,816 | ₩136,548 | +4.87% | 370.3만 |
|---|
| 2025.11.28 | ₩128,642 | ₩133,734 | ₩127,422 | ₩131,148 | +1.95% | 196.2만 |
|---|
| 2025.11.26 | ₩121,513 | ₩129,500 | ₩120,682 | ₩127,490 | +4.92% | 477.4만 |
|---|
| 2025.11.25 | ₩104,897 | ₩121,392 | ₩102,337 | ₩120,923 | +15.28% | 1281만 |
|---|
| 2025.11.24 | ₩92,622 | ₩92,649 | ₩87,704 | ₩87,919 | -5.08% | 399.7만 |
|---|
| 2025.11.21 | ₩91,523 | ₩94,016 | ₩90,880 | ₩93,627 | +2.30% | 166.4만 |
|---|
| 2025.11.20 | ₩93,560 | ₩94,686 | ₩89,661 | ₩90,867 | -2.88% | 170.4만 |
|---|
| 2025.11.19 | ₩93,721 | ₩94,190 | ₩92,167 | ₩93,373 | -0.37% | 120.3만 |
|---|
| 2025.11.18 | ₩92,770 | ₩94,753 | ₩92,475 | ₩93,158 | +0.42% | 124.2만 |
|---|
| 2025.11.17 | ₩93,185 | ₩94,659 | ₩91,617 | ₩93,239 | +0.06% | 167.9만 |
|---|
| 2025.11.14 | ₩94,471 | ₩95,878 | ₩93,346 | ₩93,453 | -1.08% | 99.9만 |
|---|
| 2025.11.13 | ₩95,141 | ₩97,205 | ₩94,860 | ₩95,972 | +0.87% | 96.8만 |
|---|
| 2025.11.12 | ₩95,021 | ₩96,615 | ₩93,989 | ₩95,463 | +0.47% | 104.9만 |
|---|
| 2025.11.11 | ₩95,731 | ₩96,548 | ₩93,319 | ₩93,386 | -2.45% | 89.2만 |
|---|
| 2025.11.10 | ₩97,513 | ₩98,009 | ₩94,471 | ₩96,039 | -1.51% | 94.7만 |
|---|
| 2025.11.07 | ₩93,949 | ₩96,790 | ₩92,984 | ₩95,905 | +2.08% | 121.3만 |
|---|
| 2025.11.06 | ₩93,118 | ₩94,471 | ₩91,389 | ₩93,949 | +0.89% | 133.3만 |
|---|
| 2025.11.05 | ₩90,492 | ₩96,053 | ₩89,259 | ₩94,337 | +4.25% | 179.7만 |
|---|
| 2025.11.04 | ₩92,234 | ₩92,609 | ₩89,822 | ₩91,899 | -0.36% | 197.3만 |
|---|
| 2025.11.03 | ₩95,624 | ₩96,562 | ₩92,515 | ₩94,002 | -1.70% | 225.8만 |
|---|
| 2025.10.31 | ₩97,151 | ₩97,285 | ₩95,396 | ₩97,218 | +0.07% | 153.6만 |
|---|
| 2025.10.30 | ₩98,639 | ₩99,831 | ₩96,548 | ₩96,776 | -1.89% | 145.4만 |
|---|
| 2025.10.29 | ₩99,496 | ₩102,083 | ₩97,178 | ₩98,183 | -1.32% | 171.6만 |
|---|
| 2025.10.28 | ₩99,041 | ₩101,962 | ₩98,089 | ₩99,939 | +0.91% | 183.3만 |
|---|
| 2025.10.27 | ₩95,945 | ₩99,255 | ₩95,396 | ₩99,041 | +3.23% | 196.3만 |
|---|
| 2025.10.24 | ₩94,284 | ₩95,758 | ₩93,493 | ₩94,418 | +0.14% | 170.3만 |
|---|
| 2025.10.23 | ₩91,135 | ₩93,667 | ₩91,135 | ₩93,279 | +2.35% | 148.9만 |
|---|
| 2025.10.22 | ₩92,220 | ₩92,341 | ₩90,612 | ₩91,644 | -0.62% | 139만 |
|---|
| 2025.10.21 | ₩89,781 | ₩92,743 | ₩89,312 | ₩92,528 | +3.06% | 203.7만 |
|---|
| 2025.10.20 | ₩91,791 | ₩92,971 | ₩89,165 | ₩89,312 | -2.70% | 255.3만 |
|---|
| 2025.10.17 | ₩92,542 | ₩93,533 | ₩91,336 | ₩91,765 | -0.84% | 205.8만 |
|---|
| 2025.10.16 | ₩95,115 | ₩95,490 | ₩92,086 | ₩92,555 | -2.69% | 247.8만 |
|---|
| 2025.10.15 | ₩97,567 | ₩98,558 | ₩95,275 | ₩95,289 | -2.33% | 222.3만 |
|---|
| 2025.10.14 | ₩96,481 | ₩97,808 | ₩95,811 | ₩97,071 | +0.61% | 193.9만 |
|---|
| 2025.10.13 | ₩100,877 | ₩101,319 | ₩97,620 | ₩97,687 | -3.16% | 284.1만 |
|---|
| 2025.10.10 | ₩103,342 | ₩103,383 | ₩97,687 | ₩98,304 | -4.88% | 219.3만 |
|---|