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 | ₩95,945 | ₩99,363 | ₩95,117 | ₩98,642 | +2.81% | 54.1만 |
| 2026.10.08 | ₩95,905 | ₩97,467 | ₩95,157 | ₩96,092 | +0.19% | 42만 |
| 2026.10.07 | ₩95,812 | ₩97,106 | ₩95,545 | ₩96,025 | +0.22% | 43.8만 |
| 2026.10.06 | ₩97,440 | ₩97,440 | ₩94,517 | ₩95,478 | -2.01% | 29.2만 |
| 2026.10.05 | ₩96,879 | ₩97,988 | ₩95,798 | ₩96,893 | +0.01% | 34.7만 |
| 2026.10.02 | ₩97,667 | ₩97,814 | ₩95,758 | ₩96,359 | -1.34% | 30만 |
| 2026.10.01 | ₩96,839 | ₩98,735 | ₩95,638 | ₩97,400 | +0.58% | 31.7만 |
| 2026.09.30 | ₩97,467 | ₩98,575 | ₩96,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,986 |
| -0.49% |
| 38.4만 |
| 2026.09.29 | ₩98,975 | ₩99,830 | ₩96,746 | ₩96,946 | -2.05% | 32.9만 |
|---|
| 2026.09.28 | ₩98,415 | ₩100,017 | ₩97,520 | ₩99,897 | +1.51% | 42.2만 |
|---|
| 2026.09.25 | ₩98,789 | ₩100,083 | ₩97,854 | ₩98,789 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩98,789 | ₩100,791 | ₩98,375 | ₩98,842 | +0.05% | 36.9만 |
|---|
| 2026.09.23 | ₩102,793 | ₩105,277 | ₩99,069 | ₩99,363 | -3.34% | 43.4만 |
|---|
| 2026.09.22 | ₩104,783 | ₩105,891 | ₩102,233 | ₩104,008 | -0.74% | 47만 |
|---|
| 2026.09.21 | ₩100,791 | ₩106,037 | ₩100,124 | ₩105,263 | +4.44% | 57.9만 |
|---|
| 2026.09.18 | ₩101,298 | ₩103,341 | ₩99,069 | ₩101,645 | +0.34% | 116만 |
|---|
| 2026.09.17 | ₩98,361 | ₩101,018 | ₩98,174 | ₩100,644 | +2.32% | 58.6만 |
|---|
| 2026.09.16 | ₩96,399 | ₩98,602 | ₩96,399 | ₩98,241 | +1.91% | 43.2만 |
|---|
| 2026.09.15 | ₩94,637 | ₩96,439 | ₩93,449 | ₩96,265 | +1.72% | 46.3만 |
|---|
| 2026.09.14 | ₩94,503 | ₩95,945 | ₩93,649 | ₩93,983 | -0.55% | 35.8만 |
|---|
| 2026.09.11 | ₩95,491 | ₩96,012 | ₩92,888 | ₩93,702 | -1.87% | 37.1만 |
|---|
| 2026.09.10 | ₩94,143 | ₩95,424 | ₩93,542 | ₩95,398 | +1.33% | 22.9만 |
|---|
| 2026.09.09 | ₩93,756 | ₩94,690 | ₩93,395 | ₩94,383 | +0.67% | 29.8만 |
|---|
| 2026.09.08 | ₩94,210 | ₩95,905 | ₩93,662 | ₩93,756 | -0.48% | 25.4만 |
|---|
| 2026.09.04 | ₩95,251 | ₩96,199 | ₩94,944 | ₩95,091 | -0.17% | 21.9만 |
|---|
| 2026.09.03 | ₩98,909 | ₩99,029 | ₩95,945 | ₩96,105 | -2.83% | 33.8만 |
|---|
| 2026.09.02 | ₩96,826 | ₩98,041 | ₩96,666 | ₩97,534 | +0.73% | 28.8만 |
|---|
| 2026.09.01 | ₩98,174 | ₩100,110 | ₩95,531 | ₩96,012 | -2.20% | 58.1만 |
|---|
| 2026.08.31 | ₩97,200 | ₩98,161 | ₩95,812 | ₩97,787 | +0.60% | 34.1만 |
|---|
| 2026.08.28 | ₩97,761 | ₩98,695 | ₩96,933 | ₩97,227 | -0.55% | 36.1만 |
|---|
| 2026.08.27 | ₩98,441 | ₩99,456 | ₩97,774 | ₩98,134 | -0.31% | 31.7만 |
|---|
| 2026.08.26 | ₩100,791 | ₩101,565 | ₩98,321 | ₩99,536 | -1.25% | 41.2만 |
|---|
| 2026.08.25 | ₩99,109 | ₩101,245 | ₩98,201 | ₩100,991 | +1.90% | 81.2만 |
|---|
| 2026.08.24 | ₩100,537 | ₩101,205 | ₩98,895 | ₩99,015 | -1.51% | 32.8만 |
|---|
| 2026.08.21 | ₩103,234 | ₩103,875 | ₩99,870 | ₩100,591 | -2.56% | 37.9만 |
|---|
| 2026.08.20 | ₩103,821 | ₩104,636 | ₩102,366 | ₩103,221 | -0.58% | 31.7만 |
|---|
| 2026.08.19 | ₩103,848 | ₩105,370 | ₩102,700 | ₩104,155 | +0.30% | 24.5만 |
|---|
| 2026.08.18 | ₩102,486 | ₩103,314 | ₩102,033 | ₩102,620 | +0.13% | 28.7만 |
|---|
| 2026.08.17 | ₩101,539 | ₩104,582 | ₩101,138 | ₩101,458 | -0.08% | 26.1만 |
|---|
| 2026.08.14 | ₩99,416 | ₩102,406 | ₩97,974 | ₩102,179 | +2.78% | 23.7만 |
|---|
| 2026.08.13 | ₩100,764 | ₩101,125 | ₩98,789 | ₩99,816 | -0.94% | 33만 |
|---|
| 2026.08.12 | ₩98,415 | ₩100,591 | ₩97,814 | ₩100,284 | +1.90% | 46.7만 |
|---|
| 2026.08.11 | ₩101,405 | ₩102,793 | ₩98,789 | ₩99,496 | -1.88% | 52.6만 |
|---|
| 2026.08.10 | ₩102,820 | ₩105,277 | ₩100,083 | ₩101,138 | -1.64% | 51.5만 |
|---|
| 2026.08.07 | ₩102,914 | ₩104,916 | ₩99,229 | ₩104,462 | +1.50% | 102만 |
|---|
| 2026.08.06 | ₩107,546 | ₩111,084 | ₩106,091 | ₩110,309 | +2.57% | 71.7만 |
|---|
| 2026.08.05 | ₩106,945 | ₩108,254 | ₩105,984 | ₩106,638 | -0.29% | 20.5만 |
|---|
| 2026.08.04 | ₩106,865 | ₩108,040 | ₩105,597 | ₩105,730 | -1.06% | 29만 |
|---|
| 2026.08.03 | ₩105,944 | ₩107,746 | ₩104,516 | ₩106,878 | +0.88% | 43.2만 |
|---|
| 2026.07.31 | ₩106,331 | ₩107,306 | ₩104,449 | ₩105,784 | -0.51% | 20.5만 |
|---|
| 2026.07.30 | ₩108,027 | ₩108,467 | ₩106,705 | ₩107,372 | -0.61% | 19.3만 |
|---|
| 2026.07.29 | ₩108,187 | ₩109,468 | ₩106,491 | ₩109,175 | +0.91% | 28.8만 |
|---|
| 2026.07.28 | ₩106,051 | ₩108,187 | ₩104,609 | ₩108,187 | +2.01% | 22만 |
|---|
| 2026.07.27 | ₩104,195 | ₩105,624 | ₩103,821 | ₩104,622 | +0.41% | 35.2만 |
|---|
| 2026.07.24 | ₩105,517 | ₩105,704 | ₩103,368 | ₩103,661 | -1.76% | 15.8만 |
|---|
| 2026.07.23 | ₩102,994 | ₩105,410 | ₩102,033 | ₩104,836 | +1.79% | 24.6만 |
|---|
| 2026.07.22 | ₩105,690 | ₩106,812 | ₩103,154 | ₩103,608 | -1.97% | 20.4만 |
|---|
| 2026.07.21 | ₩103,127 | ₩105,664 | ₩102,807 | ₩105,664 | +2.46% | 20.5만 |
|---|
| 2026.07.20 | ₩105,610 | ₩106,198 | ₩103,621 | ₩103,755 | -1.76% | 42.1만 |
|---|
| 2026.07.17 | ₩108,000 | ₩110,096 | ₩104,929 | ₩105,730 | -2.10% | 32.3만 |
|---|
| 2026.07.16 | ₩108,654 | ₩110,763 | ₩108,400 | ₩109,362 | +0.65% | 24.3만 |
|---|
| 2026.07.15 | ₩107,546 | ₩110,082 | ₩106,385 | ₩107,893 | +0.32% | 36.1만 |
|---|
| 2026.07.14 | ₩107,933 | ₩109,121 | ₩106,612 | ₩107,533 | -0.37% | 24만 |
|---|
| 2026.07.13 | ₩109,255 | ₩110,523 | ₩106,865 | ₩108,240 | -0.93% | 30.3만 |
|---|
| 2026.07.10 | ₩112,165 | ₩114,675 | ₩109,428 | ₩109,562 | -2.32% | 25.4만 |
|---|
| 2026.07.09 | ₩112,392 | ₩113,540 | ₩110,550 | ₩111,845 | -0.49% | 29.8만 |
|---|
| 2026.07.08 | ₩114,301 | ₩114,995 | ₩113,046 | ₩113,166 | -0.99% | 22.9만 |
|---|
| 2026.07.07 | ₩115,062 | ₩116,397 | ₩114,301 | ₩114,795 | -0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩113,860 | ₩115,769 | ₩109,749 | ₩113,540 | -0.28% | 36.3만 |
|---|
| 2026.07.02 | ₩111,044 | ₩114,982 | ₩110,403 | ₩114,848 | +3.43% | 58.1만 |
|---|
| 2026.07.01 | ₩111,404 | ₩113,233 | ₩109,962 | ₩110,870 | -0.48% | 25.5만 |
|---|
| 2026.06.30 | ₩112,299 | ₩112,299 | ₩110,349 | ₩110,510 | -1.59% | 23.9만 |
|---|
| 2026.06.29 | ₩113,006 | ₩113,807 | ₩111,444 | ₩112,299 | -0.63% | 31.6만 |
|---|
| 2026.06.26 | ₩111,805 | ₩114,061 | ₩111,471 | ₩112,806 | +0.90% | 78.1만 |
|---|
| 2026.06.25 | ₩110,430 | ₩112,806 | ₩108,948 | ₩111,177 | +0.68% | 26.5만 |
|---|
| 2026.06.24 | ₩111,324 | ₩112,072 | ₩107,586 | ₩110,430 | -0.80% | 28.5만 |
|---|
| 2026.06.23 | ₩108,547 | ₩111,217 | ₩107,626 | ₩110,723 | +2.00% | 37.8만 |
|---|
| 2026.06.22 | ₩106,224 | ₩109,669 | ₩105,250 | ₩107,573 | +1.27% | 47.7만 |
|---|
| 2026.06.18 | ₩108,133 | ₩108,133 | ₩104,636 | ₩106,118 | -1.86% | 35.1만 |
|---|
| 2026.06.17 | ₩110,803 | ₩111,271 | ₩106,772 | ₩107,493 | -2.99% | 30.2만 |
|---|
| 2026.06.16 | ₩110,389 | ₩111,137 | ₩109,695 | ₩110,803 | +0.37% | 30.8만 |
|---|
| 2026.06.15 | ₩109,682 | ₩110,790 | ₩108,467 | ₩109,856 | +0.16% | 29.4만 |
|---|
| 2026.06.12 | ₩109,602 | ₩111,684 | ₩107,800 | ₩109,041 | -0.51% | 18만 |
|---|
| 2026.06.11 | ₩109,562 | ₩109,842 | ₩108,187 | ₩109,001 | -0.51% | 16.8만 |
|---|
| 2026.06.10 | ₩108,908 | ₩112,098 | ₩108,574 | ₩109,268 | +0.33% | 26.9만 |
|---|
| 2026.06.09 | ₩108,200 | ₩109,802 | ₩107,826 | ₩108,400 | +0.19% | 27.2만 |
|---|
| 2026.06.08 | ₩107,973 | ₩108,801 | ₩106,959 | ₩106,972 | -0.93% | 25.2만 |
|---|
| 2026.06.05 | ₩106,491 | ₩108,547 | ₩105,797 | ₩108,280 | +1.68% | 33.8만 |
|---|
| 2026.06.04 | ₩101,458 | ₩107,079 | ₩101,458 | ₩105,730 | +4.21% | 54.9만 |
|---|
| 2026.06.03 | ₩99,109 | ₩101,258 | ₩98,174 | ₩100,431 | +1.33% | 25.8만 |
|---|
| 2026.06.02 | ₩101,232 | ₩102,313 | ₩98,722 | ₩99,656 | -1.56% | 26.5만 |
|---|
| 2026.06.01 | ₩104,769 | ₩106,118 | ₩102,046 | ₩102,406 | -2.26% | 42.8만 |
|---|
| 2026.05.29 | ₩107,773 | ₩108,534 | ₩104,302 | ₩104,809 | -2.75% | 43만 |
|---|
| 2026.05.28 | ₩108,841 | ₩110,443 | ₩107,893 | ₩108,280 | -0.52% | 17.4만 |
|---|
| 2026.05.27 | ₩109,735 | ₩110,243 | ₩108,160 | ₩109,148 | -0.54% | 33.5만 |
|---|
| 2026.05.26 | ₩110,710 | ₩111,805 | ₩108,227 | ₩108,681 | -1.83% | 45.6만 |
|---|
| 2026.05.22 | ₩110,536 | ₩111,498 | ₩108,507 | ₩110,430 | -0.10% | 56.2만 |
|---|
| 2026.05.21 | ₩108,854 | ₩111,070 | ₩107,773 | ₩110,496 | +1.51% | 32.4만 |
|---|
| 2026.05.20 | ₩108,013 | ₩110,149 | ₩107,693 | ₩109,468 | +1.35% | 34.6만 |
|---|
| 2026.05.19 | ₩106,665 | ₩107,960 | ₩105,343 | ₩107,226 | +0.53% | 25.8만 |
|---|
| 2026.05.18 | ₩103,968 | ₩107,199 | ₩103,648 | ₩105,917 | +1.87% | 16.9만 |
|---|
| 2026.05.15 | ₩105,837 | ₩106,798 | ₩102,353 | ₩104,142 | -1.60% | 32.5만 |
|---|
| 2026.05.14 | ₩107,733 | ₩108,934 | ₩105,370 | ₩106,238 | -1.39% | 22.4만 |
|---|
| 2026.05.13 | ₩104,342 | ₩108,774 | ₩104,275 | ₩107,973 | +3.48% | 30.9만 |
|---|
| 2026.05.12 | ₩105,877 | ₩107,119 | ₩103,741 | ₩106,131 | +0.24% | 56.2만 |
|---|
| 2026.05.11 | ₩107,800 | ₩108,507 | ₩101,619 | ₩105,076 | -2.53% | 89.6만 |
|---|
| 2026.05.08 | ₩117,158 | ₩117,158 | ₩105,957 | ₩109,281 | -6.72% | 130.8만 |
|---|
| 2026.05.07 | ₩112,379 | ₩113,180 | ₩110,576 | ₩112,018 | -0.32% | 40.1만 |
|---|
| 2026.05.06 | ₩113,473 | ₩115,035 | ₩112,152 | ₩112,218 | -1.11% | 26.9만 |
|---|
| 2026.05.05 | ₩110,002 | ₩113,353 | ₩109,815 | ₩112,979 | +2.71% | 34.1만 |
|---|
| 2026.05.04 | ₩107,145 | ₩111,911 | ₩107,145 | ₩109,896 | +2.57% | 33.2만 |
|---|
| 2026.05.01 | ₩106,945 | ₩108,187 | ₩105,463 | ₩107,319 | +0.35% | 26.6만 |
|---|
| 2026.04.30 | ₩104,008 | ₩106,398 | ₩104,008 | ₩106,064 | +1.98% | 22.3만 |
|---|
| 2026.04.29 | ₩103,728 | ₩104,903 | ₩102,980 | ₩104,088 | +0.35% | 25.8만 |
|---|
| 2026.04.28 | ₩107,052 | ₩108,147 | ₩104,556 | ₩104,796 | -2.11% | 22.2만 |
|---|
| 2026.04.27 | ₩104,315 | ₩107,039 | ₩104,315 | ₩106,264 | +1.87% | 24.5만 |
|---|
| 2026.04.24 | ₩103,968 | ₩105,770 | ₩102,580 | ₩104,983 | +0.98% | 20.4만 |
|---|
| 2026.04.23 | ₩106,985 | ₩108,908 | ₩104,182 | ₩104,209 | -2.60% | 20.7만 |
|---|
| 2026.04.22 | ₩107,266 | ₩109,455 | ₩105,824 | ₩106,985 | -0.26% | 21.8만 |
|---|
| 2026.04.21 | ₩109,068 | ₩109,789 | ₩105,971 | ₩106,718 | -2.15% | 31만 |
|---|
| 2026.04.20 | ₩108,133 | ₩110,042 | ₩107,052 | ₩109,108 | +0.90% | 34.8만 |
|---|
| 2026.04.17 | ₩105,610 | ₩108,400 | ₩105,183 | ₩108,027 | +2.29% | 55.3만 |
|---|
| 2026.04.16 | ₩102,126 | ₩104,542 | ₩102,126 | ₩104,222 | +2.05% | 26.3만 |
|---|
| 2026.04.15 | ₩104,516 | ₩104,743 | ₩101,298 | ₩102,099 | -2.31% | 23만 |
|---|
| 2026.04.14 | ₩104,409 | ₩105,343 | ₩103,594 | ₩104,516 | +0.10% | 20.5만 |
|---|
| 2026.04.13 | ₩104,062 | ₩106,131 | ₩103,608 | ₩104,542 | +0.46% | 27.4만 |
|---|
| 2026.04.10 | ₩106,985 | ₩107,853 | ₩103,928 | ₩104,609 | -2.22% | 58.1만 |
|---|
| 2026.04.09 | ₩105,236 | ₩107,853 | ₩104,769 | ₩106,985 | +1.66% | 33.5만 |
|---|
| 2026.04.08 | ₩108,294 | ₩109,575 | ₩104,462 | ₩105,477 | -2.60% | 71.6만 |
|---|
| 2026.04.07 | ₩102,580 | ₩108,280 | ₩101,592 | ₩106,091 | +3.42% | 39.9만 |
|---|
| 2026.04.06 | ₩98,748 | ₩104,569 | ₩97,961 | ₩103,060 | +4.37% | 52.5만 |
|---|
| 2026.04.02 | ₩100,257 | ₩101,819 | ₩99,069 | ₩99,069 | -1.19% | 27.6만 |
|---|
| 2026.04.01 | ₩103,207 | ₩104,262 | ₩101,111 | ₩101,405 | -1.75% | 45.6만 |
|---|
| 2026.03.31 | ₩99,149 | ₩103,274 | ₩99,149 | ₩102,660 | +3.54% | 37.2만 |
|---|
| 2026.03.30 | ₩97,507 | ₩99,389 | ₩97,480 | ₩98,401 | +0.92% | 18.5만 |
|---|
| 2026.03.27 | ₩98,722 | ₩99,656 | ₩96,920 | ₩97,213 | -1.53% | 13.1만 |
|---|
| 2026.03.26 | ₩98,161 | ₩100,097 | ₩98,161 | ₩98,975 | +0.83% | 19.6만 |
|---|
| 2026.03.25 | ₩98,762 | ₩100,244 | ₩98,121 | ₩98,882 | +0.12% | 15.3만 |
|---|
| 2026.03.24 | ₩97,707 | ₩99,363 | ₩97,213 | ₩97,867 | +0.16% | 22만 |
|---|
| 2026.03.23 | ₩101,392 | ₩101,392 | ₩98,535 | ₩98,682 | -2.67% | 24.6만 |
|---|
| 2026.03.20 | ₩99,883 | ₩100,938 | ₩98,455 | ₩99,683 | -0.20% | 57.1만 |
|---|
| 2026.03.19 | ₩98,789 | ₩100,804 | ₩98,775 | ₩99,883 | +1.11% | 29.1만 |
|---|
| 2026.03.18 | ₩98,054 | ₩101,458 | ₩96,386 | ₩99,015 | +0.98% | 48.3만 |
|---|
| 2026.03.17 | ₩96,492 | ₩99,376 | ₩96,092 | ₩99,162 | +2.77% | 45만 |
|---|
| 2026.03.16 | ₩94,477 | ₩96,666 | ₩93,969 | ₩96,346 | +1.98% | 31.1만 |
|---|
| 2026.03.13 | ₩96,946 | ₩97,320 | ₩93,649 | ₩94,103 | -2.93% | 51.8만 |
|---|
| 2026.03.12 | ₩101,458 | ₩102,820 | ₩96,359 | ₩96,773 | -4.62% | 99.4만 |
|---|
| 2026.03.11 | ₩101,458 | ₩103,421 | ₩100,003 | ₩101,846 | +0.38% | 22.5만 |
|---|
| 2026.03.10 | ₩99,710 | ₩102,753 | ₩99,576 | ₩101,405 | +1.70% | 31.3만 |
|---|
| 2026.03.09 | ₩98,562 | ₩100,097 | ₩96,973 | ₩99,870 | +1.33% | 24.2만 |
|---|
| 2026.03.06 | ₩100,124 | ₩100,778 | ₩97,387 | ₩98,842 | -1.28% | 17.4만 |
|---|
| 2026.03.05 | ₩100,898 | ₩101,672 | ₩99,883 | ₩100,924 | +0.03% | 31.4만 |
|---|
| 2026.03.04 | ₩101,552 | ₩103,060 | ₩99,857 | ₩102,166 | +0.60% | 67.7만 |
|---|
| 2026.03.03 | ₩99,870 | ₩104,088 | ₩98,789 | ₩101,592 | +1.72% | 66.5만 |
|---|
| 2026.03.02 | ₩98,789 | ₩102,046 | ₩98,708 | ₩100,417 | +1.65% | 47.6만 |
|---|
| 2026.02.27 | ₩101,779 | ₩104,128 | ₩96,693 | ₩98,655 | -3.07% | 60.3만 |
|---|
| 2026.02.26 | ₩102,927 | ₩103,448 | ₩100,844 | ₩102,994 | +0.06% | 18.6만 |
|---|
| 2026.02.25 | ₩102,887 | ₩103,047 | ₩101,432 | ₩101,859 | -1.00% | 19.1만 |
|---|
| 2026.02.24 | ₩100,604 | ₩102,673 | ₩98,522 | ₩102,393 | +1.78% | 29.1만 |
|---|
| 2026.02.23 | ₩104,329 | ₩104,329 | ₩100,124 | ₩100,257 | -3.90% | 33.7만 |
|---|
| 2026.02.20 | ₩103,968 | ₩105,250 | ₩102,820 | ₩103,821 | -0.14% | 28.9만 |
|---|
| 2026.02.19 | ₩103,501 | ₩104,596 | ₩102,380 | ₩104,262 | +0.74% | 36.4만 |
|---|
| 2026.02.18 | ₩105,303 | ₩106,852 | ₩102,313 | ₩103,875 | -1.36% | 37만 |
|---|
| 2026.02.17 | ₩104,235 | ₩106,932 | ₩103,675 | ₩105,330 | +1.05% | 22.1만 |
|---|
| 2026.02.13 | ₩102,526 | ₩105,637 | ₩101,592 | ₩103,274 | +0.73% | 27.9만 |
|---|
| 2026.02.12 | ₩102,006 | ₩102,994 | ₩100,524 | ₩102,393 | +0.38% | 40만 |
|---|
| 2026.02.11 | ₩106,665 | ₩106,718 | ₩100,978 | ₩101,792 | -4.57% | 30.8만 |
|---|
| 2026.02.10 | ₩107,292 | ₩108,227 | ₩105,864 | ₩106,678 | -0.57% | 18.5만 |
|---|
| 2026.02.09 | ₩109,535 | ₩109,535 | ₩104,636 | ₩107,252 | -2.08% | 48.2만 |
|---|
| 2026.02.06 | ₩110,029 | ₩110,029 | ₩107,559 | ₩109,255 | -0.70% | 30.2만 |
|---|
| 2026.02.05 | ₩108,761 | ₩111,871 | ₩108,414 | ₩108,801 | +0.04% | 36만 |
|---|
| 2026.02.04 | ₩106,385 | ₩108,828 | ₩105,183 | ₩108,494 | +1.98% | 36.4만 |
|---|
| 2026.02.03 | ₩107,012 | ₩109,455 | ₩105,637 | ₩106,638 | -0.35% | 32.1만 |
|---|
| 2026.02.02 | ₩109,268 | ₩109,362 | ₩106,011 | ₩106,798 | -2.26% | 40.5만 |
|---|
| 2026.01.30 | ₩108,761 | ₩109,535 | ₩107,145 | ₩109,268 | +0.47% | 28.4만 |
|---|
| 2026.01.29 | ₩106,024 | ₩110,269 | ₩105,624 | ₩109,468 | +3.25% | 49.8만 |
|---|
| 2026.01.28 | ₩107,573 | ₩107,586 | ₩104,262 | ₩106,144 | -1.33% | 61.5만 |
|---|
| 2026.01.27 | ₩108,881 | ₩110,830 | ₩106,798 | ₩107,399 | -1.36% | 72.9만 |
|---|
| 2026.01.26 | ₩110,483 | ₩111,991 | ₩108,280 | ₩108,574 | -1.73% | 77.5만 |
|---|
| 2026.01.23 | ₩113,941 | ₩114,234 | ₩109,962 | ₩110,790 | -2.77% | 31.1만 |
|---|
| 2026.01.22 | ₩114,408 | ₩116,103 | ₩113,807 | ₩113,994 | -0.36% | 28.6만 |
|---|
| 2026.01.21 | ₩114,541 | ₩115,102 | ₩112,058 | ₩114,167 | -0.33% | 40.7만 |
|---|
| 2026.01.20 | ₩111,324 | ₩116,077 | ₩110,843 | ₩114,501 | +2.85% | 60.6만 |
|---|
| 2026.01.16 | ₩114,701 | ₩116,237 | ₩112,659 | ₩113,246 | -1.27% | 51.8만 |
|---|
| 2026.01.15 | ₩113,073 | ₩114,635 | ₩112,125 | ₩113,860 | +0.70% | 61.2만 |
|---|
| 2026.01.14 | ₩109,842 | ₩113,981 | ₩108,988 | ₩113,513 | +3.34% | 52.3만 |
|---|
| 2026.01.13 | ₩112,579 | ₩112,579 | ₩106,945 | ₩109,842 | -2.43% | 65만 |
|---|
| 2026.01.12 | ₩109,869 | ₩116,157 | ₩105,931 | ₩112,606 | +2.49% | 108.3만 |
|---|
| 2026.01.09 | ₩108,614 | ₩108,614 | ₩100,257 | ₩101,832 | -6.24% | 127.9만 |
|---|
| 2026.01.08 | ₩105,997 | ₩108,601 | ₩104,195 | ₩108,187 | +2.07% | 38.8만 |
|---|
| 2026.01.07 | ₩104,222 | ₩107,039 | ₩103,060 | ₩106,091 | +1.79% | 31.7만 |
|---|
| 2026.01.06 | ₩105,010 | ₩106,638 | ₩102,380 | ₩103,434 | -1.50% | 41.8만 |
|---|
| 2026.01.05 | ₩104,182 | ₩105,584 | ₩102,607 | ₩105,010 | +0.79% | 41.8만 |
|---|
| 2026.01.02 | ₩105,597 | ₩107,186 | ₩103,341 | ₩104,702 | -0.85% | 63.2만 |
|---|
| 2025.12.31 | ₩106,278 | ₩106,798 | ₩104,863 | ₩105,383 | -0.84% | 37.5만 |
|---|
| 2025.12.30 | ₩108,547 | ₩108,801 | ₩105,877 | ₩106,024 | -2.32% | 58.5만 |
|---|
| 2025.12.29 | ₩110,136 | ₩110,176 | ₩108,133 | ₩108,641 | -1.36% | 27.6만 |
|---|
| 2025.12.26 | ₩109,348 | ₩110,510 | ₩107,159 | ₩110,016 | +0.61% | 22.6만 |
|---|
| 2025.12.24 | ₩107,773 | ₩109,949 | ₩107,359 | ₩109,709 | +1.80% | 20만 |
|---|
| 2025.12.23 | ₩108,027 | ₩109,762 | ₩107,332 | ₩107,773 | -0.23% | 51.7만 |
|---|
| 2025.12.22 | ₩109,962 | ₩111,671 | ₩104,863 | ₩107,760 | -2.00% | 52만 |
|---|
| 2025.12.19 | ₩110,630 | ₩112,632 | ₩110,309 | ₩110,603 | -0.02% | 96.5만 |
|---|
| 2025.12.18 | ₩110,002 | ₩112,032 | ₩109,669 | ₩110,576 | +0.52% | 26.1만 |
|---|
| 2025.12.17 | ₩108,627 | ₩111,578 | ₩108,387 | ₩109,936 | +1.20% | 48.6만 |
|---|
| 2025.12.16 | ₩108,881 | ₩110,149 | ₩107,826 | ₩108,267 | -0.56% | 34.1만 |
|---|
| 2025.12.15 | ₩108,254 | ₩110,510 | ₩107,453 | ₩108,814 | +0.52% | 65.9만 |
|---|
| 2025.12.12 | ₩109,896 | ₩110,803 | ₩106,772 | ₩107,319 | -2.34% | 42.6만 |
|---|
| 2025.12.11 | ₩109,682 | ₩110,790 | ₩108,908 | ₩109,642 | -0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩108,320 | ₩109,949 | ₩107,199 | ₩109,508 | +1.10% | 27.3만 |
|---|
| 2025.12.09 | ₩110,576 | ₩111,604 | ₩108,734 | ₩109,028 | -1.40% | 23.2만 |
|---|
| 2025.12.08 | ₩109,695 | ₩111,137 | ₩108,334 | ₩108,587 | -1.01% | 42.6만 |
|---|
| 2025.12.05 | ₩110,176 | ₩110,990 | ₩107,559 | ₩109,161 | -0.92% | 52만 |
|---|
| 2025.12.04 | ₩110,002 | ₩111,431 | ₩108,921 | ₩110,456 | +0.41% | 32.8만 |
|---|
| 2025.12.03 | ₩109,802 | ₩112,365 | ₩109,135 | ₩110,363 | +0.51% | 39.1만 |
|---|
| 2025.12.02 | ₩112,632 | ₩113,006 | ₩109,281 | ₩109,629 | -2.67% | 37.1만 |
|---|
| 2025.12.01 | ₩112,405 | ₩113,593 | ₩111,444 | ₩112,766 | +0.32% | 50.2만 |
|---|
| 2025.11.28 | ₩112,205 | ₩113,567 | ₩110,830 | ₩113,273 | +0.95% | 15만 |
|---|
| 2025.11.26 | ₩112,165 | ₩113,794 | ₩110,737 | ₩112,619 | +0.40% | 58.9만 |
|---|
| 2025.11.25 | ₩109,121 | ₩113,033 | ₩108,854 | ₩111,097 | +1.81% | 43.5만 |
|---|
| 2025.11.24 | ₩105,851 | ₩108,868 | ₩104,662 | ₩108,107 | +2.13% | 37만 |
|---|
| 2025.11.21 | ₩104,956 | ₩107,840 | ₩104,115 | ₩106,425 | +1.40% | 33만 |
|---|
| 2025.11.20 | ₩108,614 | ₩109,629 | ₩104,329 | ₩104,823 | -3.49% | 35.4만 |
|---|
| 2025.11.19 | ₩108,921 | ₩108,921 | ₩105,544 | ₩107,239 | -1.54% | 66만 |
|---|
| 2025.11.18 | ₩109,762 | ₩110,550 | ₩108,067 | ₩108,227 | -1.40% | 63.4만 |
|---|
| 2025.11.17 | ₩112,432 | ₩113,700 | ₩109,041 | ₩109,428 | -2.67% | 85.4만 |
|---|
| 2025.11.14 | ₩113,140 | ₩113,527 | ₩111,791 | ₩112,165 | -0.86% | 39.4만 |
|---|
| 2025.11.13 | ₩116,504 | ₩117,331 | ₩112,258 | ₩112,873 | -3.12% | 59.4만 |
|---|
| 2025.11.12 | ₩119,441 | ₩119,574 | ₩116,424 | ₩116,504 | -2.46% | 38.3만 |
|---|
| 2025.11.11 | ₩119,628 | ₩121,123 | ₩115,903 | ₩118,199 | -1.19% | 42.7만 |
|---|
| 2025.11.10 | ₩116,918 | ₩121,310 | ₩109,228 | ₩118,720 | +1.54% | 46.7만 |
|---|
| 2025.11.07 | ₩111,084 | ₩127,424 | ₩105,984 | ₩120,722 | +8.68% | 71.1만 |
|---|
| 2025.11.06 | ₩123,566 | ₩126,102 | ₩120,202 | ₩120,455 | -2.52% | 45.7만 |
|---|
| 2025.11.05 | ₩125,515 | ₩127,584 | ₩123,312 | ₩123,646 | -1.49% | 22.4만 |
|---|
| 2025.11.04 | ₩124,660 | ₩126,983 | ₩123,312 | ₩126,129 | +1.18% | 20.3만 |
|---|
| 2025.11.03 | ₩120,842 | ₩125,822 | ₩118,760 | ₩125,568 | +3.91% | 34.5만 |
|---|
| 2025.10.31 | ₩123,152 | ₩125,488 | ₩120,749 | ₩120,949 | -1.79% | 32.5만 |
|---|
| 2025.10.30 | ₩123,339 | ₩124,767 | ₩122,378 | ₩122,725 | -0.50% | 19.8만 |
|---|
| 2025.10.29 | ₩124,327 | ₩125,221 | ₩122,151 | ₩123,125 | -0.97% | 24.3만 |
|---|
| 2025.10.28 | ₩123,926 | ₩125,008 | ₩120,228 | ₩124,540 | +0.50% | 208.8만 |
|---|
| 2025.10.27 | ₩126,329 | ₩128,919 | ₩121,777 | ₩123,966 | -1.87% | 33.9만 |
|---|
| 2025.10.24 | ₩127,050 | ₩129,493 | ₩125,234 | ₩125,809 | -0.98% | 26.1만 |
|---|
| 2025.10.23 | ₩125,034 | ₩127,037 | ₩124,500 | ₩126,690 | +1.32% | 15.6만 |
|---|
| 2025.10.22 | ₩127,397 | ₩127,931 | ₩124,153 | ₩125,168 | -1.75% | 19.8만 |
|---|
| 2025.10.21 | ₩126,770 | ₩128,078 | ₩124,847 | ₩127,330 | +0.44% | 19만 |
|---|
| 2025.10.20 | ₩126,957 | ₩127,718 | ₩124,086 | ₩126,983 | +0.02% | 18.7만 |
|---|
| 2025.10.17 | ₩121,083 | ₩128,078 | ₩121,083 | ₩126,543 | +4.51% | 31.5만 |
|---|
| 2025.10.16 | ₩120,522 | ₩123,165 | ₩120,522 | ₩122,751 | +1.85% | 27.1만 |
|---|
| 2025.10.15 | ₩118,653 | ₩120,963 | ₩118,653 | ₩120,282 | +1.37% | 21.5만 |
|---|
| 2025.10.14 | ₩117,585 | ₩119,227 | ₩116,944 | ₩118,466 | +0.75% | 18만 |
|---|
| 2025.10.13 | ₩120,268 | ₩121,283 | ₩118,039 | ₩118,293 | -1.64% | 14.9만 |
|---|
| 2025.10.10 | ₩121,550 | ₩122,111 | ₩119,227 | ₩119,868 | -1.38% | 17.4만 |
|---|