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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩97,339 | ₩99,834 | ₩94,965 | ₩99,109 | +1.82% | 203.7만 |
| 2026.09.28–2026.10.02 | ₩98,881 | ₩100,491 | ₩96,091 | ₩96,816 | -2.09% | 175.1만 |
| 2026.09.21–2026.09.25 | ₩101,269 | ₩106,540 | ₩98,318 | ₩99,257 | -1.99% | 213만 |
| 2026.09.14–2026.09.18 | ₩94,951 | ₩103,831 | ₩93,892 | ₩102,127 | +7.56% | 299.9만 |
| 2026.09.08–2026.09.11 | ₩94,656 | ₩96,467 | ₩93,328 | ₩94,147 | -0.54% | 115.2만 |
| 2026.08.31–2026.09.04 | ₩97,661 | ₩100,585 | ₩95,394 | ₩95,542 | -2.17% | 176.6만 |
| 2026.08.24–2026.08.28 | ₩101,014 | ₩102,047 | ₩97,393 | ₩97,688 | -3.29% | 222.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,020 |
| ₩105,870 |
| ₩100,343 |
| ₩101,068 |
| -0.93% |
| 148.8만 |
| 2026.08.10–2026.08.14 | ₩103,308 | ₩105,776 | ₩98,278 | ₩102,664 | -0.62% | 207.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,446 | ₩111,610 | ₩99,700 | ₩104,958 | -1.40% | 266.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩104,689 | ₩109,987 | ₩104,314 | ₩106,285 | +1.52% | 125.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,111 | ₩107,318 | ₩102,516 | ₩104,153 | -1.85% | 123.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,773 | ₩111,288 | ₩105,427 | ₩106,232 | -3.23% | 147만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,400 | ₩116,949 | ₩109,947 | ₩110,081 | -3.78% | 135.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,542 | ₩115,527 | ₩110,484 | ₩115,393 | +1.63% | 139만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,728 | ₩114,602 | ₩105,749 | ₩113,341 | +6.20% | 218.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,202 | ₩111,798 | ₩105,132 | ₩106,621 | -3.25% | 125.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,485 | ₩112,630 | ₩107,466 | ₩109,558 | +0.99% | 114만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,266 | ₩109,062 | ₩98,640 | ₩108,794 | +3.35% | 183.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,235 | ₩112,335 | ₩104,797 | ₩105,306 | -5.33% | 139.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,461 | ₩112,026 | ₩104,139 | ₩110,953 | +6.21% | 165.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,311 | ₩109,451 | ₩102,101 | ₩104,636 | -3.39% | 231.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,654 | ₩117,713 | ₩106,460 | ₩109,800 | +1.99% | 265만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,810 | ₩108,700 | ₩103,469 | ₩107,828 | +2.88% | 121.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,646 | ₩110,564 | ₩103,066 | ₩105,481 | -2.91% | 128.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,555 | ₩108,914 | ₩101,779 | ₩108,539 | +3.81% | 152.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,217 | ₩110,095 | ₩98,425 | ₩105,105 | +5.93% | 255.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,969 | ₩104,756 | ₩97,942 | ₩99,539 | +1.60% | 128.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,872 | ₩101,872 | ₩97,379 | ₩97,674 | -4.12% | 94.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,925 | ₩101,940 | ₩94,415 | ₩100,156 | +5.51% | 210.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩99,029 | ₩103,911 | ₩94,093 | ₩94,549 | -4.52% | 229.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,257 | ₩104,582 | ₩97,849 | ₩99,311 | +0.05% | 230.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,823 | ₩104,823 | ₩97,151 | ₩99,123 | -5.44% | 160.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,729 | ₩107,439 | ₩102,798 | ₩104,314 | -0.40% | 124.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,054 | ₩110,054 | ₩101,001 | ₩103,764 | -5.72% | 165.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,786 | ₩112,402 | ₩105,682 | ₩109,773 | -0.01% | 175.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,007 | ₩112,522 | ₩104,756 | ₩109,786 | -1.10% | 290.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,852 | ₩116,654 | ₩110,484 | ₩111,315 | -0.48% | 160.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩110,390 | ₩116,788 | ₩106,433 | ₩113,783 | +3.07% | 338.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,676 | ₩109,129 | ₩100,732 | ₩102,315 | -2.26% | 282만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,658 | ₩110,698 | ₩103,831 | ₩105,199 | -4.93% | 186.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩110,484 | ₩112,201 | ₩105,360 | ₩110,537 | +0.05% | 146.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,767 | ₩113,166 | ₩107,962 | ₩111,128 | +2.17% | 271.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,215 | ₩112,134 | ₩107,278 | ₩107,828 | -2.17% | 155.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,938 | ₩114,132 | ₩108,069 | ₩109,679 | -2.89% | 211.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩106,352 | ₩114,333 | ₩105,159 | ₩113,810 | +7.01% | 154.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,965 | ₩114,239 | ₩104,609 | ₩106,929 | -5.34% | 283.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,472 | ₩121,885 | ₩109,746 | ₩112,697 | -4.06% | 226.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩121,415 | ₩128,189 | ₩106,487 | ₩121,295 | -0.10% | 194만 |
|---|
| 2025.10.27–2025.10.31 | ₩126,928 | ₩129,530 | ₩120,798 | ₩121,523 | -4.26% | 319.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,559 | ₩130,107 | ₩124,675 | ₩126,405 | -0.90% | 99.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,839 | ₩128,685 | ₩117,499 | ₩127,143 | +5.22% | 112.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩122,126 | ₩122,690 | ₩119,792 | ₩120,436 | -1.38% | 17.4만 |
|---|