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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩183,686 | ₩193,771 | ₩183,364 | ₩191,210 | +4.10% | 558.7만 |
| 2026.09.28–2026.10.02 | ₩180,790 | ₩186,570 | ₩175,948 | ₩182,265 | +0.82% | 570.5만 |
| 2026.09.21–2026.09.25 | ₩182,882 | ₩190,083 | ₩175,425 | ₩181,997 | -0.48% | 564.3만 |
| 2026.09.14–2026.09.18 | ₩191,988 | ₩194,388 | ₩179,569 | ₩182,064 | -5.17% | 678.2만 |
| 2026.09.08–2026.09.11 | ₩204,419 | ₩208,161 | ₩191,102 | ₩194,764 | -4.72% | 668.6만 |
| 2026.08.31–2026.09.04 | ₩198,519 | ₩201,804 | ₩182,613 | ₩200,718 | +1.11% | 898.5만 |
| 2026.08.24–2026.08.28 | ₩147,947 | ₩207,303 | ₩143,387 | ₩199,042 | +34.54% | 2756.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,079 |
| ₩146,887 |
| ₩134,684 |
| ₩146,190 |
| +2.17% |
| 498.1만 |
| 2026.08.10–2026.08.14 | ₩152,077 | ₩160,821 | ₩142,408 | ₩145,010 | -4.65% | 538.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,473 | ₩152,010 | ₩136,601 | ₩151,031 | +9.86% | 494.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩128,743 | ₩141,027 | ₩127,576 | ₩133,490 | +3.69% | 476.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,199 | ₩129,896 | ₩120,790 | ₩125,806 | -2.63% | 398.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,848 | ₩136,333 | ₩121,595 | ₩127,724 | +3.13% | 568.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩124,411 | ₩125,041 | ₩114,045 | ₩124,813 | +0.32% | 487.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,909 | ₩125,189 | ₩116,338 | ₩123,942 | +0.84% | 467만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,434 | ₩124,036 | ₩112,623 | ₩122,721 | +7.24% | 698만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,325 | ₩127,147 | ₩113,441 | ₩116,995 | -5.13% | 598.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,076 | ₩124,880 | ₩101,076 | ₩121,461 | +20.17% | 770만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,747 | ₩105,126 | ₩99,132 | ₩101,036 | -0.70% | 559만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,335 | ₩116,941 | ₩99,092 | ₩103,557 | -0.75% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,310 | ₩103,879 | ₩93,446 | ₩103,611 | +8.71% | 627.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,437 | ₩104,134 | ₩93,888 | ₩94,639 | -8.51% | 646.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩111,430 | ₩112,569 | ₩103,262 | ₩104,590 | -6.14% | 576.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,995 | ₩117,706 | ₩111,175 | ₩113,374 | -3.09% | 439.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,256 | ₩133,638 | ₩115,935 | ₩116,807 | -6.75% | 651.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩129,816 | ₩132,162 | ₩121,756 | ₩126,543 | -2.52% | 572.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩125,162 | ₩141,107 | ₩123,781 | ₩131,948 | +5.42% | 527.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,899 | ₩127,241 | ₩115,399 | ₩123,714 | +4.05% | 430.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,716 | ₩123,566 | ₩114,729 | ₩119,530 | -1.80% | 635.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩110,236 | ₩121,313 | ₩110,008 | ₩117,987 | +7.03% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,711 | ₩119,114 | ₩108,922 | ₩109,780 | -1.73% | 589.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,361 | ₩133,785 | ₩112,382 | ₩113,991 | -10.50% | 1266.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,873 | ₩136,494 | ₩120,468 | ₩131,157 | +4.20% | 668.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,072 | ₩135,636 | ₩123,378 | ₩129,293 | +0.95% | 484.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,547 | ₩131,157 | ₩122,212 | ₩125,658 | -3.00% | 678.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,626 | ₩142,556 | ₩130,446 | ₩130,969 | -0.50% | 663.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,145 | ₩132,672 | ₩124,317 | ₩130,929 | +1.38% | 672.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,789 | ₩140,786 | ₩126,222 | ₩129,145 | -5.59% | 713.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,130 | ₩145,493 | ₩132,498 | ₩139,646 | +1.10% | 1554.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩165,957 | ₩178,510 | ₩164,402 | ₩167,459 | +0.91% | 725.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩170,316 | ₩176,901 | ₩162,980 | ₩165,944 | -2.57% | 678.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩164,227 | ₩172,113 | ₩162,471 | ₩170,101 | +3.58% | 597.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩150,388 | ₩162,672 | ₩150,374 | ₩162,350 | +7.95% | 1229.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,496 | ₩154,062 | ₩124,679 | ₩150,321 | +17.90% | 1090.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,312 | ₩139,337 | ₩127,080 | ₩127,227 | -2.37% | 1201.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,695 | ₩133,839 | ₩87,773 | ₩131,251 | +41.59% | 2354.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,258 | ₩94,827 | ₩89,731 | ₩93,701 | +0.47% | 749.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,590 | ₩98,086 | ₩93,392 | ₩93,526 | -4.16% | 485.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,699 | ₩96,865 | ₩89,329 | ₩95,980 | +0.29% | 857.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,021 | ₩102,163 | ₩95,471 | ₩97,295 | +1.33% | 850.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,863 | ₩95,833 | ₩89,235 | ₩94,492 | +2.86% | 917.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,956 | ₩101,398 | ₩91,407 | ₩91,836 | -9.03% | 1153.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩103,423 | ₩103,464 | ₩97,764 | ₩98,381 | -4.88% | 219.3만 |
|---|