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 | ₩97,245 | ₩99,738 | ₩94,873 | ₩99,014 | +1.82% | 203.7만 |
| 2026.09.28–2026.10.02 | ₩98,786 | ₩100,394 | ₩95,999 | ₩96,723 | -2.09% | 175.1만 |
| 2026.09.21–2026.09.25 | ₩101,172 | ₩106,438 | ₩98,223 | ₩99,161 | -1.99% | 213만 |
| 2026.09.14–2026.09.18 | ₩94,860 | ₩103,731 | ₩93,801 | ₩102,029 | +7.56% | 299.9만 |
| 2026.09.08–2026.09.11 | ₩94,565 | ₩96,374 | ₩93,239 | ₩94,056 | -0.54% | 115.2만 |
| 2026.08.31–2026.09.04 | ₩97,567 | ₩100,488 | ₩95,302 | ₩95,450 | -2.17% | 176.6만 |
| 2026.08.24–2026.08.28 | ₩100,917 | ₩101,949 | ₩97,299 | ₩97,594 | -3.29% | 222.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,922 |
| ₩105,768 |
| ₩100,247 |
| ₩100,971 |
| -0.93% |
| 148.8만 |
| 2026.08.10–2026.08.14 | ₩103,208 | ₩105,674 | ₩98,183 | ₩102,565 | -0.62% | 207.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,344 | ₩111,503 | ₩99,604 | ₩104,857 | -1.40% | 266.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩104,589 | ₩109,882 | ₩104,213 | ₩106,183 | +1.52% | 125.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,009 | ₩107,215 | ₩102,418 | ₩104,053 | -1.85% | 123.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,667 | ₩111,181 | ₩105,326 | ₩106,130 | -3.23% | 147만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,290 | ₩116,836 | ₩109,841 | ₩109,975 | -3.78% | 135.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩113,433 | ₩115,416 | ₩110,377 | ₩115,282 | +1.63% | 139만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,625 | ₩114,491 | ₩105,647 | ₩113,232 | +6.20% | 218.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,096 | ₩111,691 | ₩105,031 | ₩106,518 | -3.25% | 125.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,381 | ₩112,521 | ₩107,362 | ₩109,453 | +0.99% | 114만 |
|---|
| 2026.06.01–2026.06.05 | ₩105,165 | ₩108,957 | ₩98,545 | ₩108,689 | +3.35% | 183.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩111,128 | ₩112,227 | ₩104,696 | ₩105,205 | -5.33% | 139.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,361 | ₩111,918 | ₩104,039 | ₩110,846 | +6.21% | 165.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,207 | ₩109,346 | ₩102,002 | ₩104,535 | -3.39% | 231.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,550 | ₩117,600 | ₩106,357 | ₩109,694 | +1.99% | 265만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,709 | ₩108,595 | ₩103,369 | ₩107,724 | +2.88% | 121.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,542 | ₩110,458 | ₩102,967 | ₩105,379 | -2.91% | 128.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,455 | ₩108,810 | ₩101,681 | ₩108,434 | +3.81% | 152.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,121 | ₩109,989 | ₩98,331 | ₩105,004 | +5.93% | 255.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,875 | ₩104,656 | ₩97,848 | ₩99,443 | +1.60% | 128.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,775 | ₩101,775 | ₩97,285 | ₩97,580 | -4.12% | 94.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,833 | ₩101,842 | ₩94,324 | ₩100,059 | +5.51% | 210.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,934 | ₩103,811 | ₩94,002 | ₩94,458 | -4.52% | 229.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,161 | ₩104,481 | ₩97,754 | ₩99,215 | +0.05% | 230.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,723 | ₩104,723 | ₩97,058 | ₩99,027 | -5.44% | 160.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,629 | ₩107,336 | ₩102,699 | ₩104,213 | -0.40% | 124.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,949 | ₩109,949 | ₩100,904 | ₩103,664 | -5.72% | 165.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩109,681 | ₩112,294 | ₩105,580 | ₩109,667 | -0.01% | 175.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩110,900 | ₩112,414 | ₩104,656 | ₩109,681 | -1.10% | 290.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,744 | ₩116,542 | ₩110,377 | ₩111,208 | -0.48% | 160.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩110,284 | ₩116,676 | ₩106,331 | ₩113,674 | +3.07% | 338.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,575 | ₩109,024 | ₩100,635 | ₩102,217 | -2.26% | 282만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,552 | ₩110,592 | ₩103,731 | ₩105,098 | -4.93% | 186.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩110,377 | ₩112,093 | ₩105,259 | ₩110,431 | +0.05% | 146.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,662 | ₩113,057 | ₩107,858 | ₩111,021 | +2.17% | 271.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,109 | ₩112,026 | ₩107,175 | ₩107,724 | -2.17% | 155.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,830 | ₩114,022 | ₩107,965 | ₩109,573 | -2.89% | 211.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩106,250 | ₩114,223 | ₩105,058 | ₩113,701 | +7.01% | 154.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,856 | ₩114,130 | ₩104,508 | ₩106,826 | -5.34% | 283.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩117,359 | ₩121,768 | ₩109,640 | ₩112,588 | -4.06% | 226.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩121,299 | ₩128,066 | ₩106,384 | ₩121,178 | -0.10% | 194만 |
|---|
| 2025.10.27–2025.10.31 | ₩126,806 | ₩129,406 | ₩120,682 | ₩121,406 | -4.26% | 319.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩127,436 | ₩129,982 | ₩124,555 | ₩126,283 | -0.90% | 99.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,722 | ₩128,562 | ₩117,386 | ₩127,020 | +5.22% | 112.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩122,009 | ₩122,572 | ₩119,677 | ₩120,320 | -1.38% | 17.4만 |
|---|