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 | ₩183,543 | ₩193,619 | ₩183,221 | ₩191,060 | +4.10% | 558.7만 |
| 2026.09.28–2026.10.02 | ₩180,648 | ₩186,424 | ₩175,811 | ₩182,122 | +0.82% | 570.5만 |
| 2026.09.21–2026.09.25 | ₩182,739 | ₩189,934 | ₩175,288 | ₩181,854 | -0.48% | 564.3만 |
| 2026.09.14–2026.09.18 | ₩191,837 | ₩194,236 | ₩179,429 | ₩181,921 | -5.17% | 678.2만 |
| 2026.09.08–2026.09.11 | ₩204,259 | ₩207,998 | ₩190,953 | ₩194,611 | -4.72% | 668.6만 |
| 2026.08.31–2026.09.04 | ₩198,363 | ₩201,646 | ₩182,471 | ₩200,561 | +1.11% | 898.5만 |
| 2026.08.24–2026.08.28 | ₩147,831 | ₩207,140 | ₩143,275 | ₩198,886 | +34.54% | 2756.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,967 |
| ₩146,772 |
| ₩134,578 |
| ₩146,076 |
| +2.17% |
| 498.1만 |
| 2026.08.10–2026.08.14 | ₩151,958 | ₩160,695 | ₩142,297 | ₩144,896 | -4.65% | 538.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩137,365 | ₩151,891 | ₩136,494 | ₩150,913 | +9.86% | 494.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩128,642 | ₩140,917 | ₩127,476 | ₩133,386 | +3.69% | 476.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,098 | ₩129,794 | ₩120,696 | ₩125,707 | -2.63% | 398.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,751 | ₩136,226 | ₩121,500 | ₩127,624 | +3.13% | 568.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩124,314 | ₩124,943 | ₩113,955 | ₩124,716 | +0.32% | 487.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,813 | ₩125,091 | ₩116,247 | ₩123,845 | +0.84% | 467만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,344 | ₩123,938 | ₩112,535 | ₩122,625 | +7.24% | 698만 |
|---|
| 2026.06.15–2026.06.18 | ₩123,228 | ₩127,047 | ₩113,352 | ₩116,903 | -5.13% | 598.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,997 | ₩124,783 | ₩100,997 | ₩121,366 | +20.17% | 770만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,667 | ₩105,044 | ₩99,054 | ₩100,957 | -0.70% | 559만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,254 | ₩116,850 | ₩99,014 | ₩103,476 | -0.75% | 1198.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,235 | ₩103,798 | ₩93,373 | ₩103,530 | +8.71% | 627.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,356 | ₩104,053 | ₩93,815 | ₩94,565 | -8.51% | 646.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩111,342 | ₩112,481 | ₩103,182 | ₩104,508 | -6.14% | 576.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩116,903 | ₩117,614 | ₩111,088 | ₩113,285 | -3.09% | 439.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,158 | ₩133,533 | ₩115,845 | ₩116,716 | -6.75% | 651.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩129,714 | ₩132,059 | ₩121,660 | ₩126,444 | -2.52% | 572.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩125,064 | ₩140,997 | ₩123,684 | ₩131,845 | +5.42% | 527.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,806 | ₩127,141 | ₩115,309 | ₩123,617 | +4.05% | 430.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,620 | ₩123,469 | ₩114,639 | ₩119,436 | -1.80% | 635.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩110,150 | ₩121,218 | ₩109,922 | ₩117,895 | +7.03% | 775.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩111,624 | ₩119,021 | ₩108,836 | ₩109,694 | -1.73% | 589.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,262 | ₩133,680 | ₩112,294 | ₩113,902 | -10.50% | 1266.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,774 | ₩136,387 | ₩120,374 | ₩131,054 | +4.20% | 668.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩127,972 | ₩135,530 | ₩123,282 | ₩129,191 | +0.95% | 484.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,446 | ₩131,054 | ₩122,116 | ₩125,560 | -3.00% | 678.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,523 | ₩142,444 | ₩130,344 | ₩130,866 | -0.50% | 663.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,044 | ₩132,568 | ₩124,220 | ₩130,826 | +1.38% | 672.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,682 | ₩140,675 | ₩126,123 | ₩129,044 | -5.59% | 713.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩138,022 | ₩145,379 | ₩132,394 | ₩139,536 | +1.10% | 1554.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩165,827 | ₩178,370 | ₩164,273 | ₩167,328 | +0.91% | 725.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩170,183 | ₩176,762 | ₩162,853 | ₩165,814 | -2.57% | 678.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩164,099 | ₩171,978 | ₩162,343 | ₩169,968 | +3.58% | 597.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩150,270 | ₩162,544 | ₩150,256 | ₩162,223 | +7.95% | 1229.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,396 | ₩153,941 | ₩124,582 | ₩150,203 | +17.90% | 1090.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,210 | ₩139,228 | ₩126,980 | ₩127,128 | -2.37% | 1201.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,622 | ₩133,734 | ₩87,704 | ₩131,148 | +41.59% | 2354.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,185 | ₩94,753 | ₩89,661 | ₩93,627 | +0.47% | 749.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,513 | ₩98,009 | ₩93,319 | ₩93,453 | -4.16% | 485.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩95,624 | ₩96,790 | ₩89,259 | ₩95,905 | +0.29% | 857.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,945 | ₩102,083 | ₩95,396 | ₩97,218 | +1.33% | 850.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,791 | ₩95,758 | ₩89,165 | ₩94,418 | +2.86% | 917.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,877 | ₩101,319 | ₩91,336 | ₩91,765 | -9.03% | 1153.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩103,342 | ₩103,383 | ₩97,687 | ₩98,304 | -4.88% | 219.3만 |
|---|