시장 데이터를 불러오는 중
전체 종목
ANI 파마슈티컬스 과거 주가
ANI Pharmaceuticals, Inc. - Common Stock · ANIP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ANI Pharmaceuticals, Inc. - Common Stock · ANIP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,370 | ₩99,803 | ₩95,539 | ₩99,079 | +2.81% | 54.1만 |
| 2026.10.08 | ₩96,330 | ₩97,899 | ₩95,579 | ₩96,518 | +0.19% | 42만 |
| 2026.10.07 | ₩96,236 | ₩97,537 | ₩95,968 | ₩96,451 | +0.22% | 43.8만 |
| 2026.10.06 | ₩97,872 | ₩97,872 | ₩94,936 | ₩95,901 | -2.01% | 29.2만 |
| 2026.10.05 | ₩97,309 | ₩98,422 | ₩96,223 | ₩97,323 | +0.01% | 34.7만 |
| 2026.10.02 | ₩98,100 | ₩98,248 | ₩96,183 | ₩96,786 | -1.34% | 30만 |
| 2026.10.01 | ₩97,269 | ₩99,173 | ₩96,062 | ₩97,832 | +0.58% | 31.7만 |
| 2026.09.30 | ₩97,899 | ₩99,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,416 |
| -0.49% |
| 38.4만 |
| 2026.09.29 | ₩99,414 | ₩100,273 | ₩97,175 | ₩97,376 | -2.05% | 32.9만 |
|---|
| 2026.09.28 | ₩98,851 | ₩100,460 | ₩97,953 | ₩100,340 | +1.51% | 42.2만 |
|---|
| 2026.09.25 | ₩99,227 | ₩100,527 | ₩98,288 | ₩99,227 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩99,227 | ₩101,238 | ₩98,811 | ₩99,280 | +0.05% | 36.9만 |
|---|
| 2026.09.23 | ₩103,249 | ₩105,743 | ₩99,508 | ₩99,803 | -3.34% | 43.4만 |
|---|
| 2026.09.22 | ₩105,247 | ₩106,360 | ₩102,686 | ₩104,470 | -0.74% | 47만 |
|---|
| 2026.09.21 | ₩101,238 | ₩106,508 | ₩100,568 | ₩105,730 | +4.44% | 57.9만 |
|---|
| 2026.09.18 | ₩101,747 | ₩103,799 | ₩99,508 | ₩102,096 | +0.34% | 116만 |
|---|
| 2026.09.17 | ₩98,798 | ₩101,466 | ₩98,610 | ₩101,090 | +2.32% | 58.6만 |
|---|
| 2026.09.16 | ₩96,826 | ₩99,039 | ₩96,826 | ₩98,677 | +1.91% | 43.2만 |
|---|
| 2026.09.15 | ₩95,056 | ₩96,867 | ₩93,863 | ₩96,692 | +1.72% | 46.3만 |
|---|
| 2026.09.14 | ₩94,922 | ₩96,370 | ₩94,064 | ₩94,399 | -0.55% | 35.8만 |
|---|
| 2026.09.11 | ₩95,915 | ₩96,438 | ₩93,300 | ₩94,118 | -1.87% | 37.1만 |
|---|
| 2026.09.10 | ₩94,560 | ₩95,848 | ₩93,957 | ₩95,821 | +1.33% | 22.9만 |
|---|
| 2026.09.09 | ₩94,171 | ₩95,110 | ₩93,809 | ₩94,802 | +0.67% | 29.8만 |
|---|
| 2026.09.08 | ₩94,627 | ₩96,330 | ₩94,078 | ₩94,171 | -0.48% | 25.4만 |
|---|
| 2026.09.04 | ₩95,673 | ₩96,625 | ₩95,365 | ₩95,512 | -0.17% | 21.9만 |
|---|
| 2026.09.03 | ₩99,347 | ₩99,468 | ₩96,370 | ₩96,531 | -2.83% | 33.8만 |
|---|
| 2026.09.02 | ₩97,255 | ₩98,476 | ₩97,095 | ₩97,966 | +0.73% | 28.8만 |
|---|
| 2026.09.01 | ₩98,610 | ₩100,554 | ₩95,955 | ₩96,438 | -2.20% | 58.1만 |
|---|
| 2026.08.31 | ₩97,631 | ₩98,596 | ₩96,236 | ₩98,221 | +0.60% | 34.1만 |
|---|
| 2026.08.28 | ₩98,194 | ₩99,133 | ₩97,363 | ₩97,658 | -0.55% | 36.1만 |
|---|
| 2026.08.27 | ₩98,878 | ₩99,897 | ₩98,208 | ₩98,570 | -0.31% | 31.7만 |
|---|
| 2026.08.26 | ₩101,238 | ₩102,016 | ₩98,757 | ₩99,978 | -1.25% | 41.2만 |
|---|
| 2026.08.25 | ₩99,548 | ₩101,694 | ₩98,637 | ₩101,439 | +1.90% | 81.2만 |
|---|
| 2026.08.24 | ₩100,983 | ₩101,654 | ₩99,334 | ₩99,455 | -1.51% | 32.8만 |
|---|
| 2026.08.21 | ₩103,692 | ₩104,335 | ₩100,313 | ₩101,037 | -2.56% | 37.9만 |
|---|
| 2026.08.20 | ₩104,282 | ₩105,100 | ₩102,820 | ₩103,678 | -0.58% | 31.7만 |
|---|
| 2026.08.19 | ₩104,309 | ₩105,837 | ₩103,155 | ₩104,617 | +0.30% | 24.5만 |
|---|
| 2026.08.18 | ₩102,941 | ₩103,772 | ₩102,485 | ₩103,075 | +0.13% | 28.7만 |
|---|
| 2026.08.17 | ₩101,989 | ₩105,046 | ₩101,587 | ₩101,908 | -0.08% | 26.1만 |
|---|
| 2026.08.14 | ₩99,857 | ₩102,860 | ₩98,409 | ₩102,632 | +2.78% | 23.7만 |
|---|
| 2026.08.13 | ₩101,211 | ₩101,573 | ₩99,227 | ₩100,259 | -0.94% | 33만 |
|---|
| 2026.08.12 | ₩98,851 | ₩101,037 | ₩98,248 | ₩100,728 | +1.90% | 46.7만 |
|---|
| 2026.08.11 | ₩101,855 | ₩103,249 | ₩99,227 | ₩99,937 | -1.88% | 52.6만 |
|---|
| 2026.08.10 | ₩103,276 | ₩105,743 | ₩100,527 | ₩101,587 | -1.64% | 51.5만 |
|---|
| 2026.08.07 | ₩103,370 | ₩105,381 | ₩99,669 | ₩104,925 | +1.50% | 102만 |
|---|
| 2026.08.06 | ₩108,023 | ₩111,576 | ₩106,561 | ₩110,799 | +2.57% | 71.7만 |
|---|
| 2026.08.05 | ₩107,419 | ₩108,734 | ₩106,454 | ₩107,111 | -0.29% | 20.5만 |
|---|
| 2026.08.04 | ₩107,339 | ₩108,519 | ₩106,065 | ₩106,199 | -1.06% | 29만 |
|---|
| 2026.08.03 | ₩106,414 | ₩108,224 | ₩104,979 | ₩107,352 | +0.88% | 43.2만 |
|---|
| 2026.07.31 | ₩106,803 | ₩107,782 | ₩104,912 | ₩106,253 | -0.51% | 20.5만 |
|---|
| 2026.07.30 | ₩108,506 | ₩108,948 | ₩107,178 | ₩107,849 | -0.61% | 19.3만 |
|---|
| 2026.07.29 | ₩108,667 | ₩109,954 | ₩106,964 | ₩109,659 | +0.91% | 28.8만 |
|---|
| 2026.07.28 | ₩106,521 | ₩108,667 | ₩105,073 | ₩108,667 | +2.01% | 22만 |
|---|
| 2026.07.27 | ₩104,657 | ₩106,092 | ₩104,282 | ₩105,086 | +0.41% | 35.2만 |
|---|
| 2026.07.24 | ₩105,985 | ₩106,172 | ₩103,826 | ₩104,121 | -1.76% | 15.8만 |
|---|
| 2026.07.23 | ₩103,450 | ₩105,877 | ₩102,485 | ₩105,301 | +1.79% | 24.6만 |
|---|
| 2026.07.22 | ₩106,159 | ₩107,285 | ₩103,611 | ₩104,067 | -1.97% | 20.4만 |
|---|
| 2026.07.21 | ₩103,585 | ₩106,132 | ₩103,263 | ₩106,132 | +2.46% | 20.5만 |
|---|
| 2026.07.20 | ₩106,079 | ₩106,669 | ₩104,081 | ₩104,215 | -1.76% | 42.1만 |
|---|
| 2026.07.17 | ₩108,479 | ₩110,584 | ₩105,395 | ₩106,199 | -2.10% | 32.3만 |
|---|
| 2026.07.16 | ₩109,136 | ₩111,254 | ₩108,881 | ₩109,847 | +0.65% | 24.3만 |
|---|
| 2026.07.15 | ₩108,023 | ₩110,571 | ₩106,856 | ₩108,372 | +0.32% | 36.1만 |
|---|
| 2026.07.14 | ₩108,412 | ₩109,605 | ₩107,084 | ₩108,009 | -0.37% | 24만 |
|---|
| 2026.07.13 | ₩109,739 | ₩111,013 | ₩107,339 | ₩108,720 | -0.93% | 30.3만 |
|---|
| 2026.07.10 | ₩112,662 | ₩115,183 | ₩109,914 | ₩110,048 | -2.32% | 25.4만 |
|---|
| 2026.07.09 | ₩112,890 | ₩114,044 | ₩111,040 | ₩112,341 | -0.49% | 29.8만 |
|---|
| 2026.07.08 | ₩114,808 | ₩115,505 | ₩113,547 | ₩113,668 | -0.99% | 22.9만 |
|---|
| 2026.07.07 | ₩115,572 | ₩116,913 | ₩114,808 | ₩115,304 | -0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩114,365 | ₩116,283 | ₩110,235 | ₩114,044 | -0.28% | 36.3만 |
|---|
| 2026.07.02 | ₩111,536 | ₩115,492 | ₩110,892 | ₩115,358 | +3.43% | 58.1만 |
|---|
| 2026.07.01 | ₩111,898 | ₩113,735 | ₩110,450 | ₩111,362 | -0.48% | 25.5만 |
|---|
| 2026.06.30 | ₩112,797 | ₩112,797 | ₩110,839 | ₩111,000 | -1.59% | 23.9만 |
|---|
| 2026.06.29 | ₩113,507 | ₩114,312 | ₩111,938 | ₩112,797 | -0.63% | 31.6만 |
|---|
| 2026.06.26 | ₩112,300 | ₩114,566 | ₩111,965 | ₩113,306 | +0.90% | 78.1만 |
|---|
| 2026.06.25 | ₩110,919 | ₩113,306 | ₩109,431 | ₩111,670 | +0.68% | 26.5만 |
|---|
| 2026.06.24 | ₩111,818 | ₩112,569 | ₩108,063 | ₩110,919 | -0.80% | 28.5만 |
|---|
| 2026.06.23 | ₩109,029 | ₩111,710 | ₩108,103 | ₩111,214 | +2.00% | 37.8만 |
|---|
| 2026.06.22 | ₩106,695 | ₩110,155 | ₩105,717 | ₩108,050 | +1.27% | 47.7만 |
|---|
| 2026.06.18 | ₩108,613 | ₩108,613 | ₩105,100 | ₩106,588 | -1.86% | 35.1만 |
|---|
| 2026.06.17 | ₩111,295 | ₩111,764 | ₩107,245 | ₩107,969 | -2.99% | 30.2만 |
|---|
| 2026.06.16 | ₩110,879 | ₩111,630 | ₩110,182 | ₩111,295 | +0.37% | 30.8만 |
|---|
| 2026.06.15 | ₩110,168 | ₩111,281 | ₩108,948 | ₩110,343 | +0.16% | 29.4만 |
|---|
| 2026.06.12 | ₩110,088 | ₩112,180 | ₩108,278 | ₩109,525 | -0.51% | 18만 |
|---|
| 2026.06.11 | ₩110,048 | ₩110,329 | ₩108,667 | ₩109,484 | -0.51% | 16.8만 |
|---|
| 2026.06.10 | ₩109,391 | ₩112,595 | ₩109,055 | ₩109,753 | +0.33% | 26.9만 |
|---|
| 2026.06.09 | ₩108,680 | ₩110,289 | ₩108,304 | ₩108,881 | +0.19% | 27.2만 |
|---|
| 2026.06.08 | ₩108,452 | ₩109,283 | ₩107,433 | ₩107,446 | -0.93% | 25.2만 |
|---|
| 2026.06.05 | ₩106,964 | ₩109,029 | ₩106,266 | ₩108,760 | +1.68% | 33.8만 |
|---|
| 2026.06.04 | ₩101,908 | ₩107,554 | ₩101,908 | ₩106,199 | +4.21% | 54.9만 |
|---|
| 2026.06.03 | ₩99,548 | ₩101,707 | ₩98,610 | ₩100,876 | +1.33% | 25.8만 |
|---|
| 2026.06.02 | ₩101,680 | ₩102,767 | ₩99,160 | ₩100,098 | -1.56% | 26.5만 |
|---|
| 2026.06.01 | ₩105,234 | ₩106,588 | ₩102,498 | ₩102,860 | -2.26% | 42.8만 |
|---|
| 2026.05.29 | ₩108,251 | ₩109,015 | ₩104,765 | ₩105,274 | -2.75% | 43만 |
|---|
| 2026.05.28 | ₩109,324 | ₩110,933 | ₩108,372 | ₩108,760 | -0.52% | 17.4만 |
|---|
| 2026.05.27 | ₩110,222 | ₩110,732 | ₩108,640 | ₩109,632 | -0.54% | 33.5만 |
|---|
| 2026.05.26 | ₩111,201 | ₩112,300 | ₩108,707 | ₩109,163 | -1.83% | 45.6만 |
|---|
| 2026.05.22 | ₩111,027 | ₩111,992 | ₩108,988 | ₩110,919 | -0.10% | 56.2만 |
|---|
| 2026.05.21 | ₩109,337 | ₩111,563 | ₩108,251 | ₩110,986 | +1.51% | 32.4만 |
|---|
| 2026.05.20 | ₩108,492 | ₩110,638 | ₩108,170 | ₩109,954 | +1.35% | 34.6만 |
|---|
| 2026.05.19 | ₩107,138 | ₩108,439 | ₩105,810 | ₩107,701 | +0.53% | 25.8만 |
|---|
| 2026.05.18 | ₩104,429 | ₩107,674 | ₩104,107 | ₩106,387 | +1.87% | 16.9만 |
|---|
| 2026.05.15 | ₩106,307 | ₩107,272 | ₩102,807 | ₩104,604 | -1.60% | 32.5만 |
|---|
| 2026.05.14 | ₩108,211 | ₩109,417 | ₩105,837 | ₩106,709 | -1.39% | 22.4만 |
|---|
| 2026.05.13 | ₩104,805 | ₩109,257 | ₩104,738 | ₩108,452 | +3.48% | 30.9만 |
|---|
| 2026.05.12 | ₩106,347 | ₩107,594 | ₩104,201 | ₩106,602 | +0.24% | 56.2만 |
|---|
| 2026.05.11 | ₩108,278 | ₩108,988 | ₩102,069 | ₩105,542 | -2.53% | 89.6만 |
|---|
| 2026.05.08 | ₩117,677 | ₩117,677 | ₩106,427 | ₩109,766 | -6.72% | 130.8만 |
|---|
| 2026.05.07 | ₩112,877 | ₩113,682 | ₩111,067 | ₩112,515 | -0.32% | 40.1만 |
|---|
| 2026.05.06 | ₩113,977 | ₩115,545 | ₩112,649 | ₩112,716 | -1.11% | 26.9만 |
|---|
| 2026.05.05 | ₩110,490 | ₩113,856 | ₩110,302 | ₩113,480 | +2.71% | 34.1만 |
|---|
| 2026.05.04 | ₩107,621 | ₩112,408 | ₩107,621 | ₩110,383 | +2.57% | 33.2만 |
|---|
| 2026.05.01 | ₩107,419 | ₩108,667 | ₩105,931 | ₩107,795 | +0.35% | 26.6만 |
|---|
| 2026.04.30 | ₩104,470 | ₩106,870 | ₩104,470 | ₩106,535 | +1.98% | 22.3만 |
|---|
| 2026.04.29 | ₩104,188 | ₩105,368 | ₩103,437 | ₩104,550 | +0.35% | 25.8만 |
|---|
| 2026.04.28 | ₩107,527 | ₩108,626 | ₩105,019 | ₩105,261 | -2.11% | 22.2만 |
|---|
| 2026.04.27 | ₩104,778 | ₩107,513 | ₩104,778 | ₩106,736 | +1.87% | 24.5만 |
|---|
| 2026.04.24 | ₩104,429 | ₩106,240 | ₩103,035 | ₩105,448 | +0.98% | 20.4만 |
|---|
| 2026.04.23 | ₩107,460 | ₩109,391 | ₩104,644 | ₩104,671 | -2.60% | 20.7만 |
|---|
| 2026.04.22 | ₩107,741 | ₩109,940 | ₩106,293 | ₩107,460 | -0.26% | 21.8만 |
|---|
| 2026.04.21 | ₩109,552 | ₩110,276 | ₩106,441 | ₩107,192 | -2.15% | 31만 |
|---|
| 2026.04.20 | ₩108,613 | ₩110,530 | ₩107,527 | ₩109,592 | +0.90% | 34.8만 |
|---|
| 2026.04.17 | ₩106,079 | ₩108,881 | ₩105,650 | ₩108,506 | +2.29% | 55.3만 |
|---|
| 2026.04.16 | ₩102,579 | ₩105,006 | ₩102,579 | ₩104,684 | +2.05% | 26.3만 |
|---|
| 2026.04.15 | ₩104,979 | ₩105,207 | ₩101,747 | ₩102,552 | -2.31% | 23만 |
|---|
| 2026.04.14 | ₩104,872 | ₩105,810 | ₩104,054 | ₩104,979 | +0.10% | 20.5만 |
|---|
| 2026.04.13 | ₩104,523 | ₩106,602 | ₩104,067 | ₩105,006 | +0.46% | 27.4만 |
|---|
| 2026.04.10 | ₩107,460 | ₩108,331 | ₩104,389 | ₩105,073 | -2.22% | 58.1만 |
|---|
| 2026.04.09 | ₩105,703 | ₩108,331 | ₩105,234 | ₩107,460 | +1.66% | 33.5만 |
|---|
| 2026.04.08 | ₩108,774 | ₩110,061 | ₩104,925 | ₩105,945 | -2.60% | 71.6만 |
|---|
| 2026.04.07 | ₩103,035 | ₩108,760 | ₩102,042 | ₩106,561 | +3.42% | 39.9만 |
|---|
| 2026.04.06 | ₩99,186 | ₩105,033 | ₩98,395 | ₩103,517 | +4.37% | 52.5만 |
|---|
| 2026.04.02 | ₩100,702 | ₩102,270 | ₩99,508 | ₩99,508 | -1.19% | 27.6만 |
|---|
| 2026.04.01 | ₩103,665 | ₩104,724 | ₩101,560 | ₩101,855 | -1.75% | 45.6만 |
|---|
| 2026.03.31 | ₩99,589 | ₩103,732 | ₩99,589 | ₩103,115 | +3.54% | 37.2만 |
|---|
| 2026.03.30 | ₩97,939 | ₩99,830 | ₩97,913 | ₩98,838 | +0.92% | 18.5만 |
|---|
| 2026.03.27 | ₩99,160 | ₩100,098 | ₩97,349 | ₩97,644 | -1.53% | 13.1만 |
|---|
| 2026.03.26 | ₩98,596 | ₩100,541 | ₩98,596 | ₩99,414 | +0.83% | 19.6만 |
|---|
| 2026.03.25 | ₩99,200 | ₩100,688 | ₩98,556 | ₩99,320 | +0.12% | 15.3만 |
|---|
| 2026.03.24 | ₩98,140 | ₩99,803 | ₩97,644 | ₩98,301 | +0.16% | 22만 |
|---|
| 2026.03.23 | ₩101,841 | ₩101,841 | ₩98,972 | ₩99,119 | -2.67% | 24.6만 |
|---|
| 2026.03.20 | ₩100,326 | ₩101,385 | ₩98,891 | ₩100,125 | -0.20% | 57.1만 |
|---|
| 2026.03.19 | ₩99,227 | ₩101,251 | ₩99,213 | ₩100,326 | +1.11% | 29.1만 |
|---|
| 2026.03.18 | ₩98,489 | ₩101,908 | ₩96,813 | ₩99,455 | +0.98% | 48.3만 |
|---|
| 2026.03.17 | ₩96,920 | ₩99,817 | ₩96,518 | ₩99,602 | +2.77% | 45만 |
|---|
| 2026.03.16 | ₩94,895 | ₩97,095 | ₩94,386 | ₩96,773 | +1.98% | 31.1만 |
|---|
| 2026.03.13 | ₩97,376 | ₩97,752 | ₩94,064 | ₩94,520 | -2.93% | 51.8만 |
|---|
| 2026.03.12 | ₩101,908 | ₩103,276 | ₩96,786 | ₩97,202 | -4.62% | 99.4만 |
|---|
| 2026.03.11 | ₩101,908 | ₩103,880 | ₩100,447 | ₩102,297 | +0.38% | 22.5만 |
|---|
| 2026.03.10 | ₩100,152 | ₩103,209 | ₩100,018 | ₩101,855 | +1.70% | 31.3만 |
|---|
| 2026.03.09 | ₩98,999 | ₩100,541 | ₩97,403 | ₩100,313 | +1.33% | 24.2만 |
|---|
| 2026.03.06 | ₩100,568 | ₩101,225 | ₩97,819 | ₩99,280 | -1.28% | 17.4만 |
|---|
| 2026.03.05 | ₩101,345 | ₩102,123 | ₩100,326 | ₩101,372 | +0.03% | 31.4만 |
|---|
| 2026.03.04 | ₩102,002 | ₩103,517 | ₩100,299 | ₩102,619 | +0.60% | 67.7만 |
|---|
| 2026.03.03 | ₩100,313 | ₩104,550 | ₩99,227 | ₩102,042 | +1.72% | 66.5만 |
|---|
| 2026.03.02 | ₩99,227 | ₩102,498 | ₩99,146 | ₩100,862 | +1.65% | 47.6만 |
|---|
| 2026.02.27 | ₩102,230 | ₩104,590 | ₩97,121 | ₩99,093 | -3.07% | 60.3만 |
|---|
| 2026.02.26 | ₩103,383 | ₩103,906 | ₩101,292 | ₩103,450 | +0.06% | 18.6만 |
|---|
| 2026.02.25 | ₩103,343 | ₩103,504 | ₩101,882 | ₩102,311 | -1.00% | 19.1만 |
|---|
| 2026.02.24 | ₩101,050 | ₩103,129 | ₩98,958 | ₩102,847 | +1.78% | 29.1만 |
|---|
| 2026.02.23 | ₩104,791 | ₩104,791 | ₩100,568 | ₩100,702 | -3.90% | 33.7만 |
|---|
| 2026.02.20 | ₩104,429 | ₩105,717 | ₩103,276 | ₩104,282 | -0.14% | 28.9만 |
|---|
| 2026.02.19 | ₩103,960 | ₩105,060 | ₩102,834 | ₩104,724 | +0.74% | 36.4만 |
|---|
| 2026.02.18 | ₩105,770 | ₩107,326 | ₩102,767 | ₩104,335 | -1.36% | 37만 |
|---|
| 2026.02.17 | ₩104,697 | ₩107,406 | ₩104,134 | ₩105,797 | +1.05% | 22.1만 |
|---|
| 2026.02.13 | ₩102,981 | ₩106,105 | ₩102,042 | ₩103,732 | +0.73% | 27.9만 |
|---|
| 2026.02.12 | ₩102,458 | ₩103,450 | ₩100,970 | ₩102,847 | +0.38% | 40만 |
|---|
| 2026.02.11 | ₩107,138 | ₩107,192 | ₩101,426 | ₩102,244 | -4.57% | 30.8만 |
|---|
| 2026.02.10 | ₩107,768 | ₩108,707 | ₩106,333 | ₩107,151 | -0.57% | 18.5만 |
|---|
| 2026.02.09 | ₩110,021 | ₩110,021 | ₩105,100 | ₩107,728 | -2.08% | 48.2만 |
|---|
| 2026.02.06 | ₩110,517 | ₩110,517 | ₩108,036 | ₩109,739 | -0.70% | 30.2만 |
|---|
| 2026.02.05 | ₩109,243 | ₩112,367 | ₩108,894 | ₩109,283 | +0.04% | 36만 |
|---|
| 2026.02.04 | ₩106,856 | ₩109,310 | ₩105,650 | ₩108,975 | +1.98% | 36.4만 |
|---|
| 2026.02.03 | ₩107,487 | ₩109,940 | ₩106,105 | ₩107,111 | -0.35% | 32.1만 |
|---|
| 2026.02.02 | ₩109,753 | ₩109,847 | ₩106,481 | ₩107,272 | -2.26% | 40.5만 |
|---|
| 2026.01.30 | ₩109,243 | ₩110,021 | ₩107,621 | ₩109,753 | +0.47% | 28.4만 |
|---|
| 2026.01.29 | ₩106,494 | ₩110,758 | ₩106,092 | ₩109,954 | +3.25% | 49.8만 |
|---|
| 2026.01.28 | ₩108,050 | ₩108,063 | ₩104,724 | ₩106,615 | -1.33% | 61.5만 |
|---|
| 2026.01.27 | ₩109,364 | ₩111,322 | ₩107,272 | ₩107,875 | -1.36% | 72.9만 |
|---|
| 2026.01.26 | ₩110,973 | ₩112,488 | ₩108,760 | ₩109,055 | -1.73% | 77.5만 |
|---|
| 2026.01.23 | ₩114,446 | ₩114,741 | ₩110,450 | ₩111,281 | -2.77% | 31.1만 |
|---|
| 2026.01.22 | ₩114,915 | ₩116,618 | ₩114,312 | ₩114,499 | -0.36% | 28.6만 |
|---|
| 2026.01.21 | ₩115,049 | ₩115,612 | ₩112,555 | ₩114,674 | -0.33% | 40.7만 |
|---|
| 2026.01.20 | ₩111,818 | ₩116,591 | ₩111,335 | ₩115,009 | +2.85% | 60.6만 |
|---|
| 2026.01.16 | ₩115,210 | ₩116,752 | ₩113,159 | ₩113,749 | -1.27% | 51.8만 |
|---|
| 2026.01.15 | ₩113,574 | ₩115,143 | ₩112,622 | ₩114,365 | +0.70% | 61.2만 |
|---|
| 2026.01.14 | ₩110,329 | ₩114,486 | ₩109,471 | ₩114,017 | +3.34% | 52.3만 |
|---|
| 2026.01.13 | ₩113,078 | ₩113,078 | ₩107,419 | ₩110,329 | -2.43% | 65만 |
|---|
| 2026.01.12 | ₩110,356 | ₩116,672 | ₩106,400 | ₩113,105 | +2.49% | 108.3만 |
|---|
| 2026.01.09 | ₩109,096 | ₩109,096 | ₩100,702 | ₩102,284 | -6.24% | 127.9만 |
|---|
| 2026.01.08 | ₩106,467 | ₩109,082 | ₩104,657 | ₩108,667 | +2.07% | 38.8만 |
|---|
| 2026.01.07 | ₩104,684 | ₩107,513 | ₩103,517 | ₩106,561 | +1.79% | 31.7만 |
|---|
| 2026.01.06 | ₩105,475 | ₩107,111 | ₩102,834 | ₩103,893 | -1.50% | 41.8만 |
|---|
| 2026.01.05 | ₩104,644 | ₩106,052 | ₩103,062 | ₩105,475 | +0.79% | 41.8만 |
|---|
| 2026.01.02 | ₩106,065 | ₩107,661 | ₩103,799 | ₩105,167 | -0.85% | 63.2만 |
|---|
| 2025.12.31 | ₩106,749 | ₩107,272 | ₩105,328 | ₩105,851 | -0.84% | 37.5만 |
|---|
| 2025.12.30 | ₩109,029 | ₩109,283 | ₩106,347 | ₩106,494 | -2.32% | 58.5만 |
|---|
| 2025.12.29 | ₩110,624 | ₩110,664 | ₩108,613 | ₩109,122 | -1.36% | 27.6만 |
|---|
| 2025.12.26 | ₩109,833 | ₩111,000 | ₩107,634 | ₩110,504 | +0.61% | 22.6만 |
|---|
| 2025.12.24 | ₩108,251 | ₩110,437 | ₩107,835 | ₩110,195 | +1.80% | 20만 |
|---|
| 2025.12.23 | ₩108,506 | ₩110,249 | ₩107,808 | ₩108,251 | -0.23% | 51.7만 |
|---|
| 2025.12.22 | ₩110,450 | ₩112,166 | ₩105,328 | ₩108,237 | -2.00% | 52만 |
|---|
| 2025.12.19 | ₩111,120 | ₩113,132 | ₩110,799 | ₩111,094 | -0.02% | 96.5만 |
|---|
| 2025.12.18 | ₩110,490 | ₩112,528 | ₩110,155 | ₩111,067 | +0.52% | 26.1만 |
|---|
| 2025.12.17 | ₩109,109 | ₩112,072 | ₩108,868 | ₩110,423 | +1.20% | 48.6만 |
|---|
| 2025.12.16 | ₩109,364 | ₩110,638 | ₩108,304 | ₩108,747 | -0.56% | 34.1만 |
|---|
| 2025.12.15 | ₩108,734 | ₩111,000 | ₩107,929 | ₩109,297 | +0.52% | 65.9만 |
|---|
| 2025.12.12 | ₩110,383 | ₩111,295 | ₩107,245 | ₩107,795 | -2.34% | 42.6만 |
|---|
| 2025.12.11 | ₩110,168 | ₩111,281 | ₩109,391 | ₩110,128 | -0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩108,801 | ₩110,437 | ₩107,674 | ₩109,994 | +1.10% | 27.3만 |
|---|
| 2025.12.09 | ₩111,067 | ₩112,099 | ₩109,216 | ₩109,511 | -1.40% | 23.2만 |
|---|
| 2025.12.08 | ₩110,182 | ₩111,630 | ₩108,814 | ₩109,069 | -1.01% | 42.6만 |
|---|
| 2025.12.05 | ₩110,664 | ₩111,482 | ₩108,036 | ₩109,645 | -0.92% | 52만 |
|---|
| 2025.12.04 | ₩110,490 | ₩111,925 | ₩109,404 | ₩110,946 | +0.41% | 32.8만 |
|---|
| 2025.12.03 | ₩110,289 | ₩112,864 | ₩109,619 | ₩110,852 | +0.51% | 39.1만 |
|---|
| 2025.12.02 | ₩113,132 | ₩113,507 | ₩109,766 | ₩110,115 | -2.67% | 37.1만 |
|---|
| 2025.12.01 | ₩112,904 | ₩114,097 | ₩111,938 | ₩113,266 | +0.32% | 50.2만 |
|---|
| 2025.11.28 | ₩112,703 | ₩114,070 | ₩111,322 | ₩113,775 | +0.95% | 15만 |
|---|
| 2025.11.26 | ₩112,662 | ₩114,298 | ₩111,228 | ₩113,118 | +0.40% | 58.9만 |
|---|
| 2025.11.25 | ₩109,605 | ₩113,534 | ₩109,337 | ₩111,590 | +1.81% | 43.5만 |
|---|
| 2025.11.24 | ₩106,320 | ₩109,350 | ₩105,127 | ₩108,586 | +2.13% | 37만 |
|---|
| 2025.11.21 | ₩105,422 | ₩108,318 | ₩104,577 | ₩106,897 | +1.40% | 33만 |
|---|
| 2025.11.20 | ₩109,096 | ₩110,115 | ₩104,791 | ₩105,287 | -3.49% | 35.4만 |
|---|
| 2025.11.19 | ₩109,404 | ₩109,404 | ₩106,012 | ₩107,714 | -1.54% | 66만 |
|---|
| 2025.11.18 | ₩110,249 | ₩111,040 | ₩108,546 | ₩108,707 | -1.40% | 63.4만 |
|---|
| 2025.11.17 | ₩112,931 | ₩114,204 | ₩109,525 | ₩109,914 | -2.67% | 85.4만 |
|---|
| 2025.11.14 | ₩113,641 | ₩114,030 | ₩112,287 | ₩112,662 | -0.86% | 39.4만 |
|---|
| 2025.11.13 | ₩117,020 | ₩117,852 | ₩112,756 | ₩113,373 | -3.12% | 59.4만 |
|---|
| 2025.11.12 | ₩119,970 | ₩120,104 | ₩116,940 | ₩117,020 | -2.46% | 38.3만 |
|---|
| 2025.11.11 | ₩120,158 | ₩121,660 | ₩116,417 | ₩118,723 | -1.19% | 42.7만 |
|---|
| 2025.11.10 | ₩117,436 | ₩121,848 | ₩109,712 | ₩119,246 | +1.54% | 46.7만 |
|---|
| 2025.11.07 | ₩111,576 | ₩127,989 | ₩106,454 | ₩121,258 | +8.68% | 71.1만 |
|---|
| 2025.11.06 | ₩124,114 | ₩126,661 | ₩120,735 | ₩120,989 | -2.52% | 45.7만 |
|---|
| 2025.11.05 | ₩126,071 | ₩128,150 | ₩123,859 | ₩124,194 | -1.49% | 22.4만 |
|---|
| 2025.11.04 | ₩125,213 | ₩127,546 | ₩123,859 | ₩126,688 | +1.18% | 20.3만 |
|---|
| 2025.11.03 | ₩121,378 | ₩126,380 | ₩119,286 | ₩126,125 | +3.91% | 34.5만 |
|---|
| 2025.10.31 | ₩123,698 | ₩126,045 | ₩121,284 | ₩121,486 | -1.79% | 32.5만 |
|---|
| 2025.10.30 | ₩123,886 | ₩125,321 | ₩122,920 | ₩123,269 | -0.50% | 19.8만 |
|---|
| 2025.10.29 | ₩124,878 | ₩125,776 | ₩122,692 | ₩123,671 | -0.97% | 24.3만 |
|---|
| 2025.10.28 | ₩124,476 | ₩125,562 | ₩120,761 | ₩125,093 | +0.50% | 208.8만 |
|---|
| 2025.10.27 | ₩126,889 | ₩129,491 | ₩122,317 | ₩124,516 | -1.87% | 33.9만 |
|---|
| 2025.10.24 | ₩127,613 | ₩130,067 | ₩125,790 | ₩126,366 | -0.98% | 26.1만 |
|---|
| 2025.10.23 | ₩125,589 | ₩127,600 | ₩125,052 | ₩127,251 | +1.32% | 15.6만 |
|---|
| 2025.10.22 | ₩127,962 | ₩128,498 | ₩124,704 | ₩125,723 | -1.75% | 19.8만 |
|---|
| 2025.10.21 | ₩127,332 | ₩128,646 | ₩125,401 | ₩127,895 | +0.44% | 19만 |
|---|
| 2025.10.20 | ₩127,520 | ₩128,284 | ₩124,637 | ₩127,546 | +0.02% | 18.7만 |
|---|
| 2025.10.17 | ₩121,620 | ₩128,646 | ₩121,620 | ₩127,104 | +4.51% | 31.5만 |
|---|
| 2025.10.16 | ₩121,056 | ₩123,711 | ₩121,056 | ₩123,296 | +1.85% | 27.1만 |
|---|
| 2025.10.15 | ₩119,179 | ₩121,499 | ₩119,179 | ₩120,815 | +1.37% | 21.5만 |
|---|
| 2025.10.14 | ₩118,106 | ₩119,756 | ₩117,463 | ₩118,991 | +0.75% | 18만 |
|---|
| 2025.10.13 | ₩120,802 | ₩121,821 | ₩118,562 | ₩118,817 | -1.64% | 14.9만 |
|---|
| 2025.10.10 | ₩122,089 | ₩122,652 | ₩119,756 | ₩120,399 | -1.38% | 17.4만 |
|---|