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 | ₩96,013 | ₩99,433 | ₩95,184 | ₩98,711 | +2.81% | 54.1만 |
| 2026.10.08 | ₩95,972 | ₩97,536 | ₩95,224 | ₩96,160 | +0.19% | 42만 |
| 2026.10.07 | ₩95,879 | ₩97,175 | ₩95,612 | ₩96,093 | +0.22% | 43.8만 |
| 2026.10.06 | ₩97,509 | ₩97,509 | ₩94,583 | ₩95,545 | -2.01% | 29.2만 |
| 2026.10.05 | ₩96,948 | ₩98,057 | ₩95,866 | ₩96,961 | +0.01% | 34.7만 |
| 2026.10.02 | ₩97,736 | ₩97,883 | ₩95,826 | ₩96,427 | -1.34% | 30만 |
| 2026.10.01 | ₩96,908 | ₩98,805 | ₩95,705 | ₩97,469 | +0.58% | 31.7만 |
| 2026.09.30 | ₩97,536 | ₩98,644 | ₩96,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,055 |
| -0.49% |
| 38.4만 |
| 2026.09.29 | ₩99,045 | ₩99,900 | ₩96,814 | ₩97,015 | -2.05% | 32.9만 |
|---|
| 2026.09.28 | ₩98,484 | ₩100,087 | ₩97,589 | ₩99,967 | +1.51% | 42.2만 |
|---|
| 2026.09.25 | ₩98,858 | ₩100,154 | ₩97,923 | ₩98,858 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩98,858 | ₩100,862 | ₩98,444 | ₩98,912 | +0.05% | 36.9만 |
|---|
| 2026.09.23 | ₩102,866 | ₩105,351 | ₩99,139 | ₩99,433 | -3.34% | 43.4만 |
|---|
| 2026.09.22 | ₩104,856 | ₩105,965 | ₩102,305 | ₩104,082 | -0.74% | 47만 |
|---|
| 2026.09.21 | ₩100,862 | ₩106,112 | ₩100,194 | ₩105,337 | +4.44% | 57.9만 |
|---|
| 2026.09.18 | ₩101,370 | ₩103,414 | ₩99,139 | ₩101,717 | +0.34% | 116만 |
|---|
| 2026.09.17 | ₩98,431 | ₩101,089 | ₩98,244 | ₩100,715 | +2.32% | 58.6만 |
|---|
| 2026.09.16 | ₩96,467 | ₩98,671 | ₩96,467 | ₩98,310 | +1.91% | 43.2만 |
|---|
| 2026.09.15 | ₩94,703 | ₩96,507 | ₩93,514 | ₩96,333 | +1.72% | 46.3만 |
|---|
| 2026.09.14 | ₩94,570 | ₩96,013 | ₩93,715 | ₩94,049 | -0.55% | 35.8만 |
|---|
| 2026.09.11 | ₩95,558 | ₩96,079 | ₩92,953 | ₩93,768 | -1.87% | 37.1만 |
|---|
| 2026.09.10 | ₩94,209 | ₩95,492 | ₩93,608 | ₩95,465 | +1.33% | 22.9만 |
|---|
| 2026.09.09 | ₩93,822 | ₩94,757 | ₩93,461 | ₩94,450 | +0.67% | 29.8만 |
|---|
| 2026.09.08 | ₩94,276 | ₩95,972 | ₩93,728 | ₩93,822 | -0.48% | 25.4만 |
|---|
| 2026.09.04 | ₩95,318 | ₩96,266 | ₩95,011 | ₩95,158 | -0.17% | 21.9만 |
|---|
| 2026.09.03 | ₩98,978 | ₩99,099 | ₩96,013 | ₩96,173 | -2.83% | 33.8만 |
|---|
| 2026.09.02 | ₩96,894 | ₩98,110 | ₩96,734 | ₩97,602 | +0.73% | 28.8만 |
|---|
| 2026.09.01 | ₩98,244 | ₩100,181 | ₩95,598 | ₩96,079 | -2.20% | 58.1만 |
|---|
| 2026.08.31 | ₩97,268 | ₩98,230 | ₩95,879 | ₩97,856 | +0.60% | 34.1만 |
|---|
| 2026.08.28 | ₩97,829 | ₩98,765 | ₩97,001 | ₩97,295 | -0.55% | 36.1만 |
|---|
| 2026.08.27 | ₩98,511 | ₩99,526 | ₩97,843 | ₩98,203 | -0.31% | 31.7만 |
|---|
| 2026.08.26 | ₩100,862 | ₩101,637 | ₩98,391 | ₩99,606 | -1.25% | 41.2만 |
|---|
| 2026.08.25 | ₩99,179 | ₩101,316 | ₩98,270 | ₩101,062 | +1.90% | 81.2만 |
|---|
| 2026.08.24 | ₩100,608 | ₩101,276 | ₩98,965 | ₩99,085 | -1.51% | 32.8만 |
|---|
| 2026.08.21 | ₩103,307 | ₩103,948 | ₩99,940 | ₩100,662 | -2.56% | 37.9만 |
|---|
| 2026.08.20 | ₩103,894 | ₩104,709 | ₩102,438 | ₩103,293 | -0.58% | 31.7만 |
|---|
| 2026.08.19 | ₩103,921 | ₩105,444 | ₩102,772 | ₩104,228 | +0.30% | 24.5만 |
|---|
| 2026.08.18 | ₩102,559 | ₩103,387 | ₩102,104 | ₩102,692 | +0.13% | 28.7만 |
|---|
| 2026.08.17 | ₩101,610 | ₩104,656 | ₩101,209 | ₩101,530 | -0.08% | 26.1만 |
|---|
| 2026.08.14 | ₩99,486 | ₩102,478 | ₩98,043 | ₩102,251 | +2.78% | 23.7만 |
|---|
| 2026.08.13 | ₩100,835 | ₩101,196 | ₩98,858 | ₩99,887 | -0.94% | 33만 |
|---|
| 2026.08.12 | ₩98,484 | ₩100,662 | ₩97,883 | ₩100,354 | +1.90% | 46.7만 |
|---|
| 2026.08.11 | ₩101,476 | ₩102,866 | ₩98,858 | ₩99,566 | -1.88% | 52.6만 |
|---|
| 2026.08.10 | ₩102,893 | ₩105,351 | ₩100,154 | ₩101,209 | -1.64% | 51.5만 |
|---|
| 2026.08.07 | ₩102,986 | ₩104,990 | ₩99,299 | ₩104,536 | +1.50% | 102만 |
|---|
| 2026.08.06 | ₩107,622 | ₩111,162 | ₩106,166 | ₩110,387 | +2.57% | 71.7만 |
|---|
| 2026.08.05 | ₩107,021 | ₩108,330 | ₩106,059 | ₩106,713 | -0.29% | 20.5만 |
|---|
| 2026.08.04 | ₩106,940 | ₩108,116 | ₩105,671 | ₩105,805 | -1.06% | 29만 |
|---|
| 2026.08.03 | ₩106,019 | ₩107,822 | ₩104,589 | ₩106,954 | +0.88% | 43.2만 |
|---|
| 2026.07.31 | ₩106,406 | ₩107,381 | ₩104,522 | ₩105,858 | -0.51% | 20.5만 |
|---|
| 2026.07.30 | ₩108,103 | ₩108,544 | ₩106,780 | ₩107,448 | -0.61% | 19.3만 |
|---|
| 2026.07.29 | ₩108,263 | ₩109,545 | ₩106,566 | ₩109,252 | +0.91% | 28.8만 |
|---|
| 2026.07.28 | ₩106,125 | ₩108,263 | ₩104,683 | ₩108,263 | +2.01% | 22만 |
|---|
| 2026.07.27 | ₩104,269 | ₩105,698 | ₩103,894 | ₩104,696 | +0.41% | 35.2만 |
|---|
| 2026.07.24 | ₩105,591 | ₩105,778 | ₩103,440 | ₩103,734 | -1.76% | 15.8만 |
|---|
| 2026.07.23 | ₩103,066 | ₩105,484 | ₩102,104 | ₩104,910 | +1.79% | 24.6만 |
|---|
| 2026.07.22 | ₩105,765 | ₩106,887 | ₩103,227 | ₩103,681 | -1.97% | 20.4만 |
|---|
| 2026.07.21 | ₩103,200 | ₩105,738 | ₩102,879 | ₩105,738 | +2.46% | 20.5만 |
|---|
| 2026.07.20 | ₩105,685 | ₩106,272 | ₩103,694 | ₩103,828 | -1.76% | 42.1만 |
|---|
| 2026.07.17 | ₩108,076 | ₩110,173 | ₩105,003 | ₩105,805 | -2.10% | 32.3만 |
|---|
| 2026.07.16 | ₩108,731 | ₩110,841 | ₩108,477 | ₩109,439 | +0.65% | 24.3만 |
|---|
| 2026.07.15 | ₩107,622 | ₩110,160 | ₩106,459 | ₩107,969 | +0.32% | 36.1만 |
|---|
| 2026.07.14 | ₩108,009 | ₩109,198 | ₩106,687 | ₩107,608 | -0.37% | 24만 |
|---|
| 2026.07.13 | ₩109,332 | ₩110,601 | ₩106,940 | ₩108,316 | -0.93% | 30.3만 |
|---|
| 2026.07.10 | ₩112,244 | ₩114,756 | ₩109,505 | ₩109,639 | -2.32% | 25.4만 |
|---|
| 2026.07.09 | ₩112,471 | ₩113,620 | ₩110,628 | ₩111,923 | -0.49% | 29.8만 |
|---|
| 2026.07.08 | ₩114,381 | ₩115,076 | ₩113,126 | ₩113,246 | -0.99% | 22.9만 |
|---|
| 2026.07.07 | ₩115,143 | ₩116,479 | ₩114,381 | ₩114,876 | -0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩113,941 | ₩115,851 | ₩109,826 | ₩113,620 | -0.28% | 36.3만 |
|---|
| 2026.07.02 | ₩111,122 | ₩115,063 | ₩110,481 | ₩114,929 | +3.43% | 58.1만 |
|---|
| 2026.07.01 | ₩111,483 | ₩113,313 | ₩110,040 | ₩110,948 | -0.48% | 25.5만 |
|---|
| 2026.06.30 | ₩112,378 | ₩112,378 | ₩110,427 | ₩110,587 | -1.59% | 23.9만 |
|---|
| 2026.06.29 | ₩113,086 | ₩113,887 | ₩111,523 | ₩112,378 | -0.63% | 31.6만 |
|---|
| 2026.06.26 | ₩111,883 | ₩114,141 | ₩111,549 | ₩112,885 | +0.90% | 78.1만 |
|---|
| 2026.06.25 | ₩110,507 | ₩112,885 | ₩109,024 | ₩111,255 | +0.68% | 26.5만 |
|---|
| 2026.06.24 | ₩111,402 | ₩112,150 | ₩107,662 | ₩110,507 | -0.80% | 28.5만 |
|---|
| 2026.06.23 | ₩108,624 | ₩111,295 | ₩107,702 | ₩110,801 | +2.00% | 37.8만 |
|---|
| 2026.06.22 | ₩106,299 | ₩109,746 | ₩105,324 | ₩107,648 | +1.27% | 47.7만 |
|---|
| 2026.06.18 | ₩108,210 | ₩108,210 | ₩104,709 | ₩106,192 | -1.86% | 35.1만 |
|---|
| 2026.06.17 | ₩110,881 | ₩111,349 | ₩106,847 | ₩107,568 | -2.99% | 30.2만 |
|---|
| 2026.06.16 | ₩110,467 | ₩111,215 | ₩109,773 | ₩110,881 | +0.37% | 30.8만 |
|---|
| 2026.06.15 | ₩109,759 | ₩110,868 | ₩108,544 | ₩109,933 | +0.16% | 29.4만 |
|---|
| 2026.06.12 | ₩109,679 | ₩111,763 | ₩107,876 | ₩109,118 | -0.51% | 18만 |
|---|
| 2026.06.11 | ₩109,639 | ₩109,919 | ₩108,263 | ₩109,078 | -0.51% | 16.8만 |
|---|
| 2026.06.10 | ₩108,984 | ₩112,177 | ₩108,650 | ₩109,345 | +0.33% | 26.9만 |
|---|
| 2026.06.09 | ₩108,276 | ₩109,879 | ₩107,902 | ₩108,477 | +0.19% | 27.2만 |
|---|
| 2026.06.08 | ₩108,049 | ₩108,877 | ₩107,034 | ₩107,047 | -0.93% | 25.2만 |
|---|
| 2026.06.05 | ₩106,566 | ₩108,624 | ₩105,872 | ₩108,356 | +1.68% | 33.8만 |
|---|
| 2026.06.04 | ₩101,530 | ₩107,154 | ₩101,530 | ₩105,805 | +4.21% | 54.9만 |
|---|
| 2026.06.03 | ₩99,179 | ₩101,330 | ₩98,244 | ₩100,501 | +1.33% | 25.8만 |
|---|
| 2026.06.02 | ₩101,303 | ₩102,385 | ₩98,791 | ₩99,726 | -1.56% | 26.5만 |
|---|
| 2026.06.01 | ₩104,843 | ₩106,192 | ₩102,118 | ₩102,478 | -2.26% | 42.8만 |
|---|
| 2026.05.29 | ₩107,849 | ₩108,610 | ₩104,375 | ₩104,883 | -2.75% | 43만 |
|---|
| 2026.05.28 | ₩108,918 | ₩110,521 | ₩107,969 | ₩108,356 | -0.52% | 17.4만 |
|---|
| 2026.05.27 | ₩109,813 | ₩110,320 | ₩108,236 | ₩109,225 | -0.54% | 33.5만 |
|---|
| 2026.05.26 | ₩110,788 | ₩111,883 | ₩108,303 | ₩108,757 | -1.83% | 45.6만 |
|---|
| 2026.05.22 | ₩110,614 | ₩111,576 | ₩108,584 | ₩110,507 | -0.10% | 56.2만 |
|---|
| 2026.05.21 | ₩108,931 | ₩111,149 | ₩107,849 | ₩110,574 | +1.51% | 32.4만 |
|---|
| 2026.05.20 | ₩108,089 | ₩110,227 | ₩107,769 | ₩109,545 | +1.35% | 34.6만 |
|---|
| 2026.05.19 | ₩106,740 | ₩108,036 | ₩105,417 | ₩107,301 | +0.53% | 25.8만 |
|---|
| 2026.05.18 | ₩104,041 | ₩107,274 | ₩103,721 | ₩105,992 | +1.87% | 16.9만 |
|---|
| 2026.05.15 | ₩105,912 | ₩106,874 | ₩102,425 | ₩104,215 | -1.60% | 32.5만 |
|---|
| 2026.05.14 | ₩107,809 | ₩109,011 | ₩105,444 | ₩106,313 | -1.39% | 22.4만 |
|---|
| 2026.05.13 | ₩104,416 | ₩108,851 | ₩104,349 | ₩108,049 | +3.48% | 30.9만 |
|---|
| 2026.05.12 | ₩105,952 | ₩107,194 | ₩103,814 | ₩106,206 | +0.24% | 56.2만 |
|---|
| 2026.05.11 | ₩107,876 | ₩108,584 | ₩101,690 | ₩105,150 | -2.53% | 89.6만 |
|---|
| 2026.05.08 | ₩117,240 | ₩117,240 | ₩106,032 | ₩109,358 | -6.72% | 130.8만 |
|---|
| 2026.05.07 | ₩112,458 | ₩113,259 | ₩110,654 | ₩112,097 | -0.32% | 40.1만 |
|---|
| 2026.05.06 | ₩113,553 | ₩115,116 | ₩112,231 | ₩112,297 | -1.11% | 26.9만 |
|---|
| 2026.05.05 | ₩110,080 | ₩113,433 | ₩109,893 | ₩113,059 | +2.71% | 34.1만 |
|---|
| 2026.05.04 | ₩107,221 | ₩111,990 | ₩107,221 | ₩109,973 | +2.57% | 33.2만 |
|---|
| 2026.05.01 | ₩107,021 | ₩108,263 | ₩105,538 | ₩107,395 | +0.35% | 26.6만 |
|---|
| 2026.04.30 | ₩104,082 | ₩106,473 | ₩104,082 | ₩106,139 | +1.98% | 22.3만 |
|---|
| 2026.04.29 | ₩103,801 | ₩104,977 | ₩103,053 | ₩104,162 | +0.35% | 25.8만 |
|---|
| 2026.04.28 | ₩107,127 | ₩108,223 | ₩104,629 | ₩104,870 | -2.11% | 22.2만 |
|---|
| 2026.04.27 | ₩104,389 | ₩107,114 | ₩104,389 | ₩106,339 | +1.87% | 24.5만 |
|---|
| 2026.04.24 | ₩104,041 | ₩105,845 | ₩102,652 | ₩105,057 | +0.98% | 20.4만 |
|---|
| 2026.04.23 | ₩107,061 | ₩108,984 | ₩104,255 | ₩104,282 | -2.60% | 20.7만 |
|---|
| 2026.04.22 | ₩107,341 | ₩109,532 | ₩105,898 | ₩107,061 | -0.26% | 21.8만 |
|---|
| 2026.04.21 | ₩109,145 | ₩109,866 | ₩106,045 | ₩106,793 | -2.15% | 31만 |
|---|
| 2026.04.20 | ₩108,210 | ₩110,120 | ₩107,127 | ₩109,185 | +0.90% | 34.8만 |
|---|
| 2026.04.17 | ₩105,685 | ₩108,477 | ₩105,257 | ₩108,103 | +2.29% | 55.3만 |
|---|
| 2026.04.16 | ₩102,198 | ₩104,616 | ₩102,198 | ₩104,295 | +2.05% | 26.3만 |
|---|
| 2026.04.15 | ₩104,589 | ₩104,816 | ₩101,370 | ₩102,171 | -2.31% | 23만 |
|---|
| 2026.04.14 | ₩104,482 | ₩105,417 | ₩103,667 | ₩104,589 | +0.10% | 20.5만 |
|---|
| 2026.04.13 | ₩104,135 | ₩106,206 | ₩103,681 | ₩104,616 | +0.46% | 27.4만 |
|---|
| 2026.04.10 | ₩107,061 | ₩107,929 | ₩104,001 | ₩104,683 | -2.22% | 58.1만 |
|---|
| 2026.04.09 | ₩105,311 | ₩107,929 | ₩104,843 | ₩107,061 | +1.66% | 33.5만 |
|---|
| 2026.04.08 | ₩108,370 | ₩109,652 | ₩104,536 | ₩105,551 | -2.60% | 71.6만 |
|---|
| 2026.04.07 | ₩102,652 | ₩108,356 | ₩101,664 | ₩106,166 | +3.42% | 39.9만 |
|---|
| 2026.04.06 | ₩98,818 | ₩104,643 | ₩98,030 | ₩103,133 | +4.37% | 52.5만 |
|---|
| 2026.04.02 | ₩100,328 | ₩101,891 | ₩99,139 | ₩99,139 | -1.19% | 27.6만 |
|---|
| 2026.04.01 | ₩103,280 | ₩104,335 | ₩101,183 | ₩101,476 | -1.75% | 45.6만 |
|---|
| 2026.03.31 | ₩99,219 | ₩103,347 | ₩99,219 | ₩102,732 | +3.54% | 37.2만 |
|---|
| 2026.03.30 | ₩97,576 | ₩99,459 | ₩97,549 | ₩98,471 | +0.92% | 18.5만 |
|---|
| 2026.03.27 | ₩98,791 | ₩99,726 | ₩96,988 | ₩97,282 | -1.53% | 13.1만 |
|---|
| 2026.03.26 | ₩98,230 | ₩100,167 | ₩98,230 | ₩99,045 | +0.83% | 19.6만 |
|---|
| 2026.03.25 | ₩98,831 | ₩100,314 | ₩98,190 | ₩98,952 | +0.12% | 15.3만 |
|---|
| 2026.03.24 | ₩97,776 | ₩99,433 | ₩97,282 | ₩97,936 | +0.16% | 22만 |
|---|
| 2026.03.23 | ₩101,463 | ₩101,463 | ₩98,604 | ₩98,751 | -2.67% | 24.6만 |
|---|
| 2026.03.20 | ₩99,954 | ₩101,009 | ₩98,524 | ₩99,753 | -0.20% | 57.1만 |
|---|
| 2026.03.19 | ₩98,858 | ₩100,875 | ₩98,845 | ₩99,954 | +1.11% | 29.1만 |
|---|
| 2026.03.18 | ₩98,123 | ₩101,530 | ₩96,453 | ₩99,085 | +0.98% | 48.3만 |
|---|
| 2026.03.17 | ₩96,560 | ₩99,446 | ₩96,160 | ₩99,232 | +2.77% | 45만 |
|---|
| 2026.03.16 | ₩94,543 | ₩96,734 | ₩94,035 | ₩96,413 | +1.98% | 31.1만 |
|---|
| 2026.03.13 | ₩97,015 | ₩97,389 | ₩93,715 | ₩94,169 | -2.93% | 51.8만 |
|---|
| 2026.03.12 | ₩101,530 | ₩102,893 | ₩96,427 | ₩96,841 | -4.62% | 99.4만 |
|---|
| 2026.03.11 | ₩101,530 | ₩103,494 | ₩100,074 | ₩101,917 | +0.38% | 22.5만 |
|---|
| 2026.03.10 | ₩99,780 | ₩102,826 | ₩99,646 | ₩101,476 | +1.70% | 31.3만 |
|---|
| 2026.03.09 | ₩98,631 | ₩100,167 | ₩97,041 | ₩99,940 | +1.33% | 24.2만 |
|---|
| 2026.03.06 | ₩100,194 | ₩100,849 | ₩97,455 | ₩98,912 | -1.28% | 17.4만 |
|---|
| 2026.03.05 | ₩100,969 | ₩101,744 | ₩99,954 | ₩100,996 | +0.03% | 31.4만 |
|---|
| 2026.03.04 | ₩101,623 | ₩103,133 | ₩99,927 | ₩102,238 | +0.60% | 67.7만 |
|---|
| 2026.03.03 | ₩99,940 | ₩104,162 | ₩98,858 | ₩101,664 | +1.72% | 66.5만 |
|---|
| 2026.03.02 | ₩98,858 | ₩102,118 | ₩98,778 | ₩100,488 | +1.65% | 47.6만 |
|---|
| 2026.02.27 | ₩101,851 | ₩104,202 | ₩96,761 | ₩98,724 | -3.07% | 60.3만 |
|---|
| 2026.02.26 | ₩102,999 | ₩103,520 | ₩100,915 | ₩103,066 | +0.06% | 18.6만 |
|---|
| 2026.02.25 | ₩102,959 | ₩103,120 | ₩101,503 | ₩101,931 | -1.00% | 19.1만 |
|---|
| 2026.02.24 | ₩100,675 | ₩102,746 | ₩98,591 | ₩102,465 | +1.78% | 29.1만 |
|---|
| 2026.02.23 | ₩104,402 | ₩104,402 | ₩100,194 | ₩100,328 | -3.90% | 33.7만 |
|---|
| 2026.02.20 | ₩104,041 | ₩105,324 | ₩102,893 | ₩103,894 | -0.14% | 28.9만 |
|---|
| 2026.02.19 | ₩103,574 | ₩104,669 | ₩102,452 | ₩104,335 | +0.74% | 36.4만 |
|---|
| 2026.02.18 | ₩105,377 | ₩106,927 | ₩102,385 | ₩103,948 | -1.36% | 37만 |
|---|
| 2026.02.17 | ₩104,309 | ₩107,007 | ₩103,748 | ₩105,404 | +1.05% | 22.1만 |
|---|
| 2026.02.13 | ₩102,599 | ₩105,711 | ₩101,664 | ₩103,347 | +0.73% | 27.9만 |
|---|
| 2026.02.12 | ₩102,078 | ₩103,066 | ₩100,595 | ₩102,465 | +0.38% | 40만 |
|---|
| 2026.02.11 | ₩106,740 | ₩106,793 | ₩101,049 | ₩101,864 | -4.57% | 30.8만 |
|---|
| 2026.02.10 | ₩107,368 | ₩108,303 | ₩105,938 | ₩106,753 | -0.57% | 18.5만 |
|---|
| 2026.02.09 | ₩109,612 | ₩109,612 | ₩104,709 | ₩107,328 | -2.08% | 48.2만 |
|---|
| 2026.02.06 | ₩110,107 | ₩110,107 | ₩107,635 | ₩109,332 | -0.70% | 30.2만 |
|---|
| 2026.02.05 | ₩108,837 | ₩111,950 | ₩108,490 | ₩108,877 | +0.04% | 36만 |
|---|
| 2026.02.04 | ₩106,459 | ₩108,904 | ₩105,257 | ₩108,570 | +1.98% | 36.4만 |
|---|
| 2026.02.03 | ₩107,087 | ₩109,532 | ₩105,711 | ₩106,713 | -0.35% | 32.1만 |
|---|
| 2026.02.02 | ₩109,345 | ₩109,439 | ₩106,085 | ₩106,874 | -2.26% | 40.5만 |
|---|
| 2026.01.30 | ₩108,837 | ₩109,612 | ₩107,221 | ₩109,345 | +0.47% | 28.4만 |
|---|
| 2026.01.29 | ₩106,099 | ₩110,347 | ₩105,698 | ₩109,545 | +3.25% | 49.8만 |
|---|
| 2026.01.28 | ₩107,648 | ₩107,662 | ₩104,335 | ₩106,219 | -1.33% | 61.5만 |
|---|
| 2026.01.27 | ₩108,958 | ₩110,908 | ₩106,874 | ₩107,475 | -1.36% | 72.9만 |
|---|
| 2026.01.26 | ₩110,561 | ₩112,070 | ₩108,356 | ₩108,650 | -1.73% | 77.5만 |
|---|
| 2026.01.23 | ₩114,021 | ₩114,315 | ₩110,040 | ₩110,868 | -2.77% | 31.1만 |
|---|
| 2026.01.22 | ₩114,488 | ₩116,185 | ₩113,887 | ₩114,074 | -0.36% | 28.6만 |
|---|
| 2026.01.21 | ₩114,622 | ₩115,183 | ₩112,137 | ₩114,248 | -0.33% | 40.7만 |
|---|
| 2026.01.20 | ₩111,402 | ₩116,158 | ₩110,921 | ₩114,582 | +2.85% | 60.6만 |
|---|
| 2026.01.16 | ₩114,782 | ₩116,319 | ₩112,738 | ₩113,326 | -1.27% | 51.8만 |
|---|
| 2026.01.15 | ₩113,152 | ₩114,715 | ₩112,204 | ₩113,941 | +0.70% | 61.2만 |
|---|
| 2026.01.14 | ₩109,919 | ₩114,061 | ₩109,065 | ₩113,593 | +3.34% | 52.3만 |
|---|
| 2026.01.13 | ₩112,658 | ₩112,658 | ₩107,021 | ₩109,919 | -2.43% | 65만 |
|---|
| 2026.01.12 | ₩109,946 | ₩116,238 | ₩106,005 | ₩112,685 | +2.49% | 108.3만 |
|---|
| 2026.01.09 | ₩108,690 | ₩108,690 | ₩100,328 | ₩101,904 | -6.24% | 127.9만 |
|---|
| 2026.01.08 | ₩106,072 | ₩108,677 | ₩104,269 | ₩108,263 | +2.07% | 38.8만 |
|---|
| 2026.01.07 | ₩104,295 | ₩107,114 | ₩103,133 | ₩106,166 | +1.79% | 31.7만 |
|---|
| 2026.01.06 | ₩105,083 | ₩106,713 | ₩102,452 | ₩103,507 | -1.50% | 41.8만 |
|---|
| 2026.01.05 | ₩104,255 | ₩105,658 | ₩102,679 | ₩105,083 | +0.79% | 41.8만 |
|---|
| 2026.01.02 | ₩105,671 | ₩107,261 | ₩103,414 | ₩104,776 | -0.85% | 63.2만 |
|---|
| 2025.12.31 | ₩106,353 | ₩106,874 | ₩104,937 | ₩105,458 | -0.84% | 37.5만 |
|---|
| 2025.12.30 | ₩108,624 | ₩108,877 | ₩105,952 | ₩106,099 | -2.32% | 58.5만 |
|---|
| 2025.12.29 | ₩110,213 | ₩110,253 | ₩108,210 | ₩108,717 | -1.36% | 27.6만 |
|---|
| 2025.12.26 | ₩109,425 | ₩110,587 | ₩107,234 | ₩110,093 | +0.61% | 22.6만 |
|---|
| 2025.12.24 | ₩107,849 | ₩110,026 | ₩107,435 | ₩109,786 | +1.80% | 20만 |
|---|
| 2025.12.23 | ₩108,103 | ₩109,839 | ₩107,408 | ₩107,849 | -0.23% | 51.7만 |
|---|
| 2025.12.22 | ₩110,040 | ₩111,750 | ₩104,937 | ₩107,835 | -2.00% | 52만 |
|---|
| 2025.12.19 | ₩110,708 | ₩112,712 | ₩110,387 | ₩110,681 | -0.02% | 96.5만 |
|---|
| 2025.12.18 | ₩110,080 | ₩112,110 | ₩109,746 | ₩110,654 | +0.52% | 26.1만 |
|---|
| 2025.12.17 | ₩108,704 | ₩111,656 | ₩108,463 | ₩110,013 | +1.20% | 48.6만 |
|---|
| 2025.12.16 | ₩108,958 | ₩110,227 | ₩107,902 | ₩108,343 | -0.56% | 34.1만 |
|---|
| 2025.12.15 | ₩108,330 | ₩110,587 | ₩107,528 | ₩108,891 | +0.52% | 65.9만 |
|---|
| 2025.12.12 | ₩109,973 | ₩110,881 | ₩106,847 | ₩107,395 | -2.34% | 42.6만 |
|---|
| 2025.12.11 | ₩109,759 | ₩110,868 | ₩108,984 | ₩109,719 | -0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩108,397 | ₩110,026 | ₩107,274 | ₩109,586 | +1.10% | 27.3만 |
|---|
| 2025.12.09 | ₩110,654 | ₩111,683 | ₩108,811 | ₩109,105 | -1.40% | 23.2만 |
|---|
| 2025.12.08 | ₩109,773 | ₩111,215 | ₩108,410 | ₩108,664 | -1.01% | 42.6만 |
|---|
| 2025.12.05 | ₩110,253 | ₩111,068 | ₩107,635 | ₩109,238 | -0.92% | 52만 |
|---|
| 2025.12.04 | ₩110,080 | ₩111,509 | ₩108,998 | ₩110,534 | +0.41% | 32.8만 |
|---|
| 2025.12.03 | ₩109,879 | ₩112,444 | ₩109,211 | ₩110,441 | +0.51% | 39.1만 |
|---|
| 2025.12.02 | ₩112,712 | ₩113,086 | ₩109,358 | ₩109,706 | -2.67% | 37.1만 |
|---|
| 2025.12.01 | ₩112,484 | ₩113,673 | ₩111,523 | ₩112,845 | +0.32% | 50.2만 |
|---|
| 2025.11.28 | ₩112,284 | ₩113,647 | ₩110,908 | ₩113,353 | +0.95% | 15만 |
|---|
| 2025.11.26 | ₩112,244 | ₩113,874 | ₩110,815 | ₩112,698 | +0.40% | 58.9만 |
|---|
| 2025.11.25 | ₩109,198 | ₩113,112 | ₩108,931 | ₩111,175 | +1.81% | 43.5만 |
|---|
| 2025.11.24 | ₩105,925 | ₩108,944 | ₩104,736 | ₩108,183 | +2.13% | 37만 |
|---|
| 2025.11.21 | ₩105,030 | ₩107,916 | ₩104,188 | ₩106,500 | +1.40% | 33만 |
|---|
| 2025.11.20 | ₩108,690 | ₩109,706 | ₩104,402 | ₩104,896 | -3.49% | 35.4만 |
|---|
| 2025.11.19 | ₩108,998 | ₩108,998 | ₩105,618 | ₩107,314 | -1.54% | 66만 |
|---|
| 2025.11.18 | ₩109,839 | ₩110,628 | ₩108,143 | ₩108,303 | -1.40% | 63.4만 |
|---|
| 2025.11.17 | ₩112,511 | ₩113,780 | ₩109,118 | ₩109,505 | -2.67% | 85.4만 |
|---|
| 2025.11.14 | ₩113,219 | ₩113,607 | ₩111,870 | ₩112,244 | -0.86% | 39.4만 |
|---|
| 2025.11.13 | ₩116,586 | ₩117,414 | ₩112,338 | ₩112,952 | -3.12% | 59.4만 |
|---|
| 2025.11.12 | ₩119,525 | ₩119,658 | ₩116,506 | ₩116,586 | -2.46% | 38.3만 |
|---|
| 2025.11.11 | ₩119,712 | ₩121,208 | ₩115,985 | ₩118,282 | -1.19% | 42.7만 |
|---|
| 2025.11.10 | ₩117,000 | ₩121,395 | ₩109,305 | ₩118,803 | +1.54% | 46.7만 |
|---|
| 2025.11.07 | ₩111,162 | ₩127,514 | ₩106,059 | ₩120,807 | +8.68% | 71.1만 |
|---|
| 2025.11.06 | ₩123,653 | ₩126,191 | ₩120,286 | ₩120,540 | -2.52% | 45.7만 |
|---|
| 2025.11.05 | ₩125,603 | ₩127,674 | ₩123,399 | ₩123,733 | -1.49% | 22.4만 |
|---|
| 2025.11.04 | ₩124,748 | ₩127,073 | ₩123,399 | ₩126,218 | +1.18% | 20.3만 |
|---|
| 2025.11.03 | ₩120,927 | ₩125,910 | ₩118,843 | ₩125,657 | +3.91% | 34.5만 |
|---|
| 2025.10.31 | ₩123,239 | ₩125,576 | ₩120,834 | ₩121,034 | -1.79% | 32.5만 |
|---|
| 2025.10.30 | ₩123,426 | ₩124,855 | ₩122,464 | ₩122,811 | -0.50% | 19.8만 |
|---|
| 2025.10.29 | ₩124,414 | ₩125,309 | ₩122,237 | ₩123,212 | -0.97% | 24.3만 |
|---|
| 2025.10.28 | ₩124,013 | ₩125,096 | ₩120,313 | ₩124,628 | +0.50% | 208.8만 |
|---|
| 2025.10.27 | ₩126,418 | ₩129,010 | ₩121,863 | ₩124,054 | -1.87% | 33.9만 |
|---|
| 2025.10.24 | ₩127,140 | ₩129,584 | ₩125,323 | ₩125,897 | -0.98% | 26.1만 |
|---|
| 2025.10.23 | ₩125,122 | ₩127,126 | ₩124,588 | ₩126,779 | +1.32% | 15.6만 |
|---|
| 2025.10.22 | ₩127,487 | ₩128,021 | ₩124,241 | ₩125,256 | -1.75% | 19.8만 |
|---|
| 2025.10.21 | ₩126,859 | ₩128,168 | ₩124,935 | ₩127,420 | +0.44% | 19만 |
|---|
| 2025.10.20 | ₩127,046 | ₩127,807 | ₩124,174 | ₩127,073 | +0.02% | 18.7만 |
|---|
| 2025.10.17 | ₩121,168 | ₩128,168 | ₩121,168 | ₩126,632 | +4.51% | 31.5만 |
|---|
| 2025.10.16 | ₩120,607 | ₩123,252 | ₩120,607 | ₩122,838 | +1.85% | 27.1만 |
|---|
| 2025.10.15 | ₩118,737 | ₩121,048 | ₩118,737 | ₩120,366 | +1.37% | 21.5만 |
|---|
| 2025.10.14 | ₩117,668 | ₩119,311 | ₩117,027 | ₩118,550 | +0.75% | 18만 |
|---|
| 2025.10.13 | ₩120,353 | ₩121,368 | ₩118,122 | ₩118,376 | -1.64% | 14.9만 |
|---|
| 2025.10.10 | ₩121,636 | ₩122,197 | ₩119,311 | ₩119,952 | -1.38% | 17.4만 |
|---|