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 | ₩95,880 | ₩99,296 | ₩95,053 | ₩98,575 | +2.81% | 54.1만 |
| 2026.10.08 | ₩95,840 | ₩97,401 | ₩95,093 | ₩96,027 | +0.19% | 42만 |
| 2026.10.07 | ₩95,747 | ₩97,041 | ₩95,480 | ₩95,960 | +0.22% | 43.8만 |
| 2026.10.06 | ₩97,374 | ₩97,374 | ₩94,453 | ₩95,413 | -2.01% | 29.2만 |
| 2026.10.05 | ₩96,814 | ₩97,921 | ₩95,734 | ₩96,828 | +0.01% | 34.7만 |
| 2026.10.02 | ₩97,601 | ₩97,748 | ₩95,694 | ₩96,294 | -1.34% | 30만 |
| 2026.10.01 | ₩96,774 | ₩98,669 | ₩95,573 | ₩97,334 | +0.58% | 31.7만 |
| 2026.09.30 | ₩97,401 | ₩98,508 | ₩96,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,921 |
| -0.49% |
| 38.4만 |
| 2026.09.29 | ₩98,909 | ₩99,763 | ₩96,681 | ₩96,881 | -2.05% | 32.9만 |
|---|
| 2026.09.28 | ₩98,348 | ₩99,949 | ₩97,455 | ₩99,829 | +1.51% | 42.2만 |
|---|
| 2026.09.25 | ₩98,722 | ₩100,016 | ₩97,788 | ₩98,722 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩98,722 | ₩100,723 | ₩98,308 | ₩98,775 | +0.05% | 36.9만 |
|---|
| 2026.09.23 | ₩102,724 | ₩105,206 | ₩99,002 | ₩99,296 | -3.34% | 43.4만 |
|---|
| 2026.09.22 | ₩104,712 | ₩105,819 | ₩102,164 | ₩103,938 | -0.74% | 47만 |
|---|
| 2026.09.21 | ₩100,723 | ₩105,966 | ₩100,056 | ₩105,192 | +4.44% | 57.9만 |
|---|
| 2026.09.18 | ₩101,230 | ₩103,271 | ₩99,002 | ₩101,577 | +0.34% | 116만 |
|---|
| 2026.09.17 | ₩98,295 | ₩100,950 | ₩98,108 | ₩100,576 | +2.32% | 58.6만 |
|---|
| 2026.09.16 | ₩96,334 | ₩98,535 | ₩96,334 | ₩98,175 | +1.91% | 43.2만 |
|---|
| 2026.09.15 | ₩94,573 | ₩96,374 | ₩93,386 | ₩96,201 | +1.72% | 46.3만 |
|---|
| 2026.09.14 | ₩94,440 | ₩95,880 | ₩93,586 | ₩93,919 | -0.55% | 35.8만 |
|---|
| 2026.09.11 | ₩95,427 | ₩95,947 | ₩92,825 | ₩93,639 | -1.87% | 37.1만 |
|---|
| 2026.09.10 | ₩94,079 | ₩95,360 | ₩93,479 | ₩95,333 | +1.33% | 22.9만 |
|---|
| 2026.09.09 | ₩93,692 | ₩94,626 | ₩93,332 | ₩94,319 | +0.67% | 29.8만 |
|---|
| 2026.09.08 | ₩94,146 | ₩95,840 | ₩93,599 | ₩93,692 | -0.48% | 25.4만 |
|---|
| 2026.09.04 | ₩95,187 | ₩96,134 | ₩94,880 | ₩95,027 | -0.17% | 21.9만 |
|---|
| 2026.09.03 | ₩98,842 | ₩98,962 | ₩95,880 | ₩96,040 | -2.83% | 33.8만 |
|---|
| 2026.09.02 | ₩96,761 | ₩97,975 | ₩96,601 | ₩97,468 | +0.73% | 28.8만 |
|---|
| 2026.09.01 | ₩98,108 | ₩100,043 | ₩95,467 | ₩95,947 | -2.20% | 58.1만 |
|---|
| 2026.08.31 | ₩97,134 | ₩98,095 | ₩95,747 | ₩97,721 | +0.60% | 34.1만 |
|---|
| 2026.08.28 | ₩97,695 | ₩98,629 | ₩96,868 | ₩97,161 | -0.55% | 36.1만 |
|---|
| 2026.08.27 | ₩98,375 | ₩99,389 | ₩97,708 | ₩98,068 | -0.31% | 31.7만 |
|---|
| 2026.08.26 | ₩100,723 | ₩101,497 | ₩98,255 | ₩99,469 | -1.25% | 41.2만 |
|---|
| 2026.08.25 | ₩99,042 | ₩101,177 | ₩98,135 | ₩100,923 | +1.90% | 81.2만 |
|---|
| 2026.08.24 | ₩100,470 | ₩101,137 | ₩98,829 | ₩98,949 | -1.51% | 32.8만 |
|---|
| 2026.08.21 | ₩103,164 | ₩103,805 | ₩99,803 | ₩100,523 | -2.56% | 37.9만 |
|---|
| 2026.08.20 | ₩103,751 | ₩104,565 | ₩102,297 | ₩103,151 | -0.58% | 31.7만 |
|---|
| 2026.08.19 | ₩103,778 | ₩105,299 | ₩102,631 | ₩104,085 | +0.30% | 24.5만 |
|---|
| 2026.08.18 | ₩102,417 | ₩103,244 | ₩101,964 | ₩102,551 | +0.13% | 28.7만 |
|---|
| 2026.08.17 | ₩101,470 | ₩104,512 | ₩101,070 | ₩101,390 | -0.08% | 26.1만 |
|---|
| 2026.08.14 | ₩99,349 | ₩102,337 | ₩97,908 | ₩102,110 | +2.78% | 23.7만 |
|---|
| 2026.08.13 | ₩100,696 | ₩101,057 | ₩98,722 | ₩99,749 | -0.94% | 33만 |
|---|
| 2026.08.12 | ₩98,348 | ₩100,523 | ₩97,748 | ₩100,216 | +1.90% | 46.7만 |
|---|
| 2026.08.11 | ₩101,337 | ₩102,724 | ₩98,722 | ₩99,429 | -1.88% | 52.6만 |
|---|
| 2026.08.10 | ₩102,751 | ₩105,206 | ₩100,016 | ₩101,070 | -1.64% | 51.5만 |
|---|
| 2026.08.07 | ₩102,844 | ₩104,845 | ₩99,162 | ₩104,392 | +1.50% | 102만 |
|---|
| 2026.08.06 | ₩107,473 | ₩111,009 | ₩106,019 | ₩110,235 | +2.57% | 71.7만 |
|---|
| 2026.08.05 | ₩106,873 | ₩108,181 | ₩105,913 | ₩106,566 | -0.29% | 20.5만 |
|---|
| 2026.08.04 | ₩106,793 | ₩107,967 | ₩105,526 | ₩105,659 | -1.06% | 29만 |
|---|
| 2026.08.03 | ₩105,873 | ₩107,674 | ₩104,445 | ₩106,806 | +0.88% | 43.2만 |
|---|
| 2026.07.31 | ₩106,259 | ₩107,233 | ₩104,378 | ₩105,712 | -0.51% | 20.5만 |
|---|
| 2026.07.30 | ₩107,954 | ₩108,394 | ₩106,633 | ₩107,300 | -0.61% | 19.3만 |
|---|
| 2026.07.29 | ₩108,114 | ₩109,395 | ₩106,420 | ₩109,101 | +0.91% | 28.8만 |
|---|
| 2026.07.28 | ₩105,979 | ₩108,114 | ₩104,539 | ₩108,114 | +2.01% | 22만 |
|---|
| 2026.07.27 | ₩104,125 | ₩105,552 | ₩103,751 | ₩104,552 | +0.41% | 35.2만 |
|---|
| 2026.07.24 | ₩105,446 | ₩105,632 | ₩103,298 | ₩103,591 | -1.76% | 15.8만 |
|---|
| 2026.07.23 | ₩102,924 | ₩105,339 | ₩101,964 | ₩104,765 | +1.79% | 24.6만 |
|---|
| 2026.07.22 | ₩105,619 | ₩106,740 | ₩103,084 | ₩103,538 | -1.97% | 20.4만 |
|---|
| 2026.07.21 | ₩103,058 | ₩105,592 | ₩102,738 | ₩105,592 | +2.46% | 20.5만 |
|---|
| 2026.07.20 | ₩105,539 | ₩106,126 | ₩103,551 | ₩103,685 | -1.76% | 42.1만 |
|---|
| 2026.07.17 | ₩107,927 | ₩110,022 | ₩104,859 | ₩105,659 | -2.10% | 32.3만 |
|---|
| 2026.07.16 | ₩108,581 | ₩110,689 | ₩108,327 | ₩109,288 | +0.65% | 24.3만 |
|---|
| 2026.07.15 | ₩107,473 | ₩110,008 | ₩106,313 | ₩107,820 | +0.32% | 36.1만 |
|---|
| 2026.07.14 | ₩107,860 | ₩109,048 | ₩106,540 | ₩107,460 | -0.37% | 24만 |
|---|
| 2026.07.13 | ₩109,181 | ₩110,448 | ₩106,793 | ₩108,167 | -0.93% | 30.3만 |
|---|
| 2026.07.10 | ₩112,089 | ₩114,597 | ₩109,355 | ₩109,488 | -2.32% | 25.4만 |
|---|
| 2026.07.09 | ₩112,316 | ₩113,464 | ₩110,475 | ₩111,769 | -0.49% | 29.8만 |
|---|
| 2026.07.08 | ₩114,224 | ₩114,918 | ₩112,970 | ₩113,090 | -0.99% | 22.9만 |
|---|
| 2026.07.07 | ₩114,984 | ₩116,318 | ₩114,224 | ₩114,718 | -0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩113,784 | ₩115,691 | ₩109,675 | ₩113,464 | -0.28% | 36.3만 |
|---|
| 2026.07.02 | ₩110,969 | ₩114,904 | ₩110,328 | ₩114,771 | +3.43% | 58.1만 |
|---|
| 2026.07.01 | ₩111,329 | ₩113,157 | ₩109,888 | ₩110,795 | -0.48% | 25.5만 |
|---|
| 2026.06.30 | ₩112,223 | ₩112,223 | ₩110,275 | ₩110,435 | -1.59% | 23.9만 |
|---|
| 2026.06.29 | ₩112,930 | ₩113,730 | ₩111,369 | ₩112,223 | -0.63% | 31.6만 |
|---|
| 2026.06.26 | ₩111,729 | ₩113,984 | ₩111,396 | ₩112,730 | +0.90% | 78.1만 |
|---|
| 2026.06.25 | ₩110,355 | ₩112,730 | ₩108,874 | ₩111,102 | +0.68% | 26.5만 |
|---|
| 2026.06.24 | ₩111,249 | ₩111,996 | ₩107,514 | ₩110,355 | -0.80% | 28.5만 |
|---|
| 2026.06.23 | ₩108,474 | ₩111,142 | ₩107,554 | ₩110,649 | +2.00% | 37.8만 |
|---|
| 2026.06.22 | ₩106,153 | ₩109,595 | ₩105,179 | ₩107,500 | +1.27% | 47.7만 |
|---|
| 2026.06.18 | ₩108,060 | ₩108,060 | ₩104,565 | ₩106,046 | -1.86% | 35.1만 |
|---|
| 2026.06.17 | ₩110,729 | ₩111,196 | ₩106,700 | ₩107,420 | -2.99% | 30.2만 |
|---|
| 2026.06.16 | ₩110,315 | ₩111,062 | ₩109,621 | ₩110,729 | +0.37% | 30.8만 |
|---|
| 2026.06.15 | ₩109,608 | ₩110,715 | ₩108,394 | ₩109,781 | +0.16% | 29.4만 |
|---|
| 2026.06.12 | ₩109,528 | ₩111,609 | ₩107,727 | ₩108,968 | -0.51% | 18만 |
|---|
| 2026.06.11 | ₩109,488 | ₩109,768 | ₩108,114 | ₩108,928 | -0.51% | 16.8만 |
|---|
| 2026.06.10 | ₩108,834 | ₩112,023 | ₩108,501 | ₩109,194 | +0.33% | 26.9만 |
|---|
| 2026.06.09 | ₩108,127 | ₩109,728 | ₩107,754 | ₩108,327 | +0.19% | 27.2만 |
|---|
| 2026.06.08 | ₩107,900 | ₩108,728 | ₩106,886 | ₩106,900 | -0.93% | 25.2만 |
|---|
| 2026.06.05 | ₩106,420 | ₩108,474 | ₩105,726 | ₩108,207 | +1.68% | 33.8만 |
|---|
| 2026.06.04 | ₩101,390 | ₩107,007 | ₩101,390 | ₩105,659 | +4.21% | 54.9만 |
|---|
| 2026.06.03 | ₩99,042 | ₩101,190 | ₩98,108 | ₩100,363 | +1.33% | 25.8만 |
|---|
| 2026.06.02 | ₩101,163 | ₩102,244 | ₩98,655 | ₩99,589 | -1.56% | 26.5만 |
|---|
| 2026.06.01 | ₩104,699 | ₩106,046 | ₩101,977 | ₩102,337 | -2.26% | 42.8만 |
|---|
| 2026.05.29 | ₩107,700 | ₩108,461 | ₩104,232 | ₩104,739 | -2.75% | 43만 |
|---|
| 2026.05.28 | ₩108,768 | ₩110,368 | ₩107,820 | ₩108,207 | -0.52% | 17.4만 |
|---|
| 2026.05.27 | ₩109,661 | ₩110,168 | ₩108,087 | ₩109,074 | -0.54% | 33.5만 |
|---|
| 2026.05.26 | ₩110,635 | ₩111,729 | ₩108,154 | ₩108,607 | -1.83% | 45.6만 |
|---|
| 2026.05.22 | ₩110,462 | ₩111,422 | ₩108,434 | ₩110,355 | -0.10% | 56.2만 |
|---|
| 2026.05.21 | ₩108,781 | ₩110,995 | ₩107,700 | ₩110,422 | +1.51% | 32.4만 |
|---|
| 2026.05.20 | ₩107,940 | ₩110,075 | ₩107,620 | ₩109,395 | +1.35% | 34.6만 |
|---|
| 2026.05.19 | ₩106,593 | ₩107,887 | ₩105,272 | ₩107,153 | +0.53% | 25.8만 |
|---|
| 2026.05.18 | ₩103,898 | ₩107,127 | ₩103,578 | ₩105,846 | +1.87% | 16.9만 |
|---|
| 2026.05.15 | ₩105,766 | ₩106,726 | ₩102,284 | ₩104,072 | -1.60% | 32.5만 |
|---|
| 2026.05.14 | ₩107,660 | ₩108,861 | ₩105,299 | ₩106,166 | -1.39% | 22.4만 |
|---|
| 2026.05.13 | ₩104,272 | ₩108,701 | ₩104,205 | ₩107,900 | +3.48% | 30.9만 |
|---|
| 2026.05.12 | ₩105,806 | ₩107,047 | ₩103,671 | ₩106,059 | +0.24% | 56.2만 |
|---|
| 2026.05.11 | ₩107,727 | ₩108,434 | ₩101,550 | ₩105,005 | -2.53% | 89.6만 |
|---|
| 2026.05.08 | ₩117,079 | ₩117,079 | ₩105,886 | ₩109,208 | -6.72% | 130.8만 |
|---|
| 2026.05.07 | ₩112,303 | ₩113,103 | ₩110,502 | ₩111,943 | -0.32% | 40.1만 |
|---|
| 2026.05.06 | ₩113,397 | ₩114,958 | ₩112,076 | ₩112,143 | -1.11% | 26.9만 |
|---|
| 2026.05.05 | ₩109,928 | ₩113,277 | ₩109,741 | ₩112,903 | +2.71% | 34.1만 |
|---|
| 2026.05.04 | ₩107,073 | ₩111,836 | ₩107,073 | ₩109,821 | +2.57% | 33.2만 |
|---|
| 2026.05.01 | ₩106,873 | ₩108,114 | ₩105,392 | ₩107,247 | +0.35% | 26.6만 |
|---|
| 2026.04.30 | ₩103,938 | ₩106,326 | ₩103,938 | ₩105,993 | +1.98% | 22.3만 |
|---|
| 2026.04.29 | ₩103,658 | ₩104,832 | ₩102,911 | ₩104,018 | +0.35% | 25.8만 |
|---|
| 2026.04.28 | ₩106,980 | ₩108,074 | ₩104,485 | ₩104,725 | -2.11% | 22.2만 |
|---|
| 2026.04.27 | ₩104,245 | ₩106,967 | ₩104,245 | ₩106,193 | +1.87% | 24.5만 |
|---|
| 2026.04.24 | ₩103,898 | ₩105,699 | ₩102,511 | ₩104,912 | +0.98% | 20.4만 |
|---|
| 2026.04.23 | ₩106,913 | ₩108,834 | ₩104,112 | ₩104,138 | -2.60% | 20.7만 |
|---|
| 2026.04.22 | ₩107,193 | ₩109,381 | ₩105,753 | ₩106,913 | -0.26% | 21.8만 |
|---|
| 2026.04.21 | ₩108,994 | ₩109,715 | ₩105,899 | ₩106,646 | -2.15% | 31만 |
|---|
| 2026.04.20 | ₩108,060 | ₩109,968 | ₩106,980 | ₩109,034 | +0.90% | 34.8만 |
|---|
| 2026.04.17 | ₩105,539 | ₩108,327 | ₩105,112 | ₩107,954 | +2.29% | 55.3만 |
|---|
| 2026.04.16 | ₩102,057 | ₩104,472 | ₩102,057 | ₩104,152 | +2.05% | 26.3만 |
|---|
| 2026.04.15 | ₩104,445 | ₩104,672 | ₩101,230 | ₩102,030 | -2.31% | 23만 |
|---|
| 2026.04.14 | ₩104,338 | ₩105,272 | ₩103,525 | ₩104,445 | +0.10% | 20.5만 |
|---|
| 2026.04.13 | ₩103,992 | ₩106,059 | ₩103,538 | ₩104,472 | +0.46% | 27.4만 |
|---|
| 2026.04.10 | ₩106,913 | ₩107,780 | ₩103,858 | ₩104,539 | -2.22% | 58.1만 |
|---|
| 2026.04.09 | ₩105,166 | ₩107,780 | ₩104,699 | ₩106,913 | +1.66% | 33.5만 |
|---|
| 2026.04.08 | ₩108,221 | ₩109,501 | ₩104,392 | ₩105,406 | -2.60% | 71.6만 |
|---|
| 2026.04.07 | ₩102,511 | ₩108,207 | ₩101,523 | ₩106,019 | +3.42% | 39.9만 |
|---|
| 2026.04.06 | ₩98,682 | ₩104,498 | ₩97,895 | ₩102,991 | +4.37% | 52.5만 |
|---|
| 2026.04.02 | ₩100,189 | ₩101,750 | ₩99,002 | ₩99,002 | -1.19% | 27.6만 |
|---|
| 2026.04.01 | ₩103,138 | ₩104,192 | ₩101,043 | ₩101,337 | -1.75% | 45.6만 |
|---|
| 2026.03.31 | ₩99,082 | ₩103,204 | ₩99,082 | ₩102,591 | +3.54% | 37.2만 |
|---|
| 2026.03.30 | ₩97,441 | ₩99,322 | ₩97,415 | ₩98,335 | +0.92% | 18.5만 |
|---|
| 2026.03.27 | ₩98,655 | ₩99,589 | ₩96,854 | ₩97,148 | -1.53% | 13.1만 |
|---|
| 2026.03.26 | ₩98,095 | ₩100,029 | ₩98,095 | ₩98,909 | +0.83% | 19.6만 |
|---|
| 2026.03.25 | ₩98,695 | ₩100,176 | ₩98,055 | ₩98,815 | +0.12% | 15.3만 |
|---|
| 2026.03.24 | ₩97,641 | ₩99,296 | ₩97,148 | ₩97,801 | +0.16% | 22만 |
|---|
| 2026.03.23 | ₩101,323 | ₩101,323 | ₩98,468 | ₩98,615 | -2.67% | 24.6만 |
|---|
| 2026.03.20 | ₩99,816 | ₩100,870 | ₩98,388 | ₩99,616 | -0.20% | 57.1만 |
|---|
| 2026.03.19 | ₩98,722 | ₩100,736 | ₩98,709 | ₩99,816 | +1.11% | 29.1만 |
|---|
| 2026.03.18 | ₩97,988 | ₩101,390 | ₩96,321 | ₩98,949 | +0.98% | 48.3만 |
|---|
| 2026.03.17 | ₩96,427 | ₩99,309 | ₩96,027 | ₩99,095 | +2.77% | 45만 |
|---|
| 2026.03.16 | ₩94,413 | ₩96,601 | ₩93,906 | ₩96,281 | +1.98% | 31.1만 |
|---|
| 2026.03.13 | ₩96,881 | ₩97,254 | ₩93,586 | ₩94,039 | -2.93% | 51.8만 |
|---|
| 2026.03.12 | ₩101,390 | ₩102,751 | ₩96,294 | ₩96,707 | -4.62% | 99.4만 |
|---|
| 2026.03.11 | ₩101,390 | ₩103,351 | ₩99,936 | ₩101,777 | +0.38% | 22.5만 |
|---|
| 2026.03.10 | ₩99,642 | ₩102,684 | ₩99,509 | ₩101,337 | +1.70% | 31.3만 |
|---|
| 2026.03.09 | ₩98,495 | ₩100,029 | ₩96,908 | ₩99,803 | +1.33% | 24.2만 |
|---|
| 2026.03.06 | ₩100,056 | ₩100,710 | ₩97,321 | ₩98,775 | -1.28% | 17.4만 |
|---|
| 2026.03.05 | ₩100,830 | ₩101,604 | ₩99,816 | ₩100,856 | +0.03% | 31.4만 |
|---|
| 2026.03.04 | ₩101,483 | ₩102,991 | ₩99,789 | ₩102,097 | +0.60% | 67.7만 |
|---|
| 2026.03.03 | ₩99,803 | ₩104,018 | ₩98,722 | ₩101,523 | +1.72% | 66.5만 |
|---|
| 2026.03.02 | ₩98,722 | ₩101,977 | ₩98,642 | ₩100,349 | +1.65% | 47.6만 |
|---|
| 2026.02.27 | ₩101,710 | ₩104,058 | ₩96,627 | ₩98,589 | -3.07% | 60.3만 |
|---|
| 2026.02.26 | ₩102,858 | ₩103,378 | ₩100,776 | ₩102,924 | +0.06% | 18.6만 |
|---|
| 2026.02.25 | ₩102,818 | ₩102,978 | ₩101,363 | ₩101,790 | -1.00% | 19.1만 |
|---|
| 2026.02.24 | ₩100,536 | ₩102,604 | ₩98,455 | ₩102,324 | +1.78% | 29.1만 |
|---|
| 2026.02.23 | ₩104,258 | ₩104,258 | ₩100,056 | ₩100,189 | -3.90% | 33.7만 |
|---|
| 2026.02.20 | ₩103,898 | ₩105,179 | ₩102,751 | ₩103,751 | -0.14% | 28.9만 |
|---|
| 2026.02.19 | ₩103,431 | ₩104,525 | ₩102,311 | ₩104,192 | +0.74% | 36.4만 |
|---|
| 2026.02.18 | ₩105,232 | ₩106,780 | ₩102,244 | ₩103,805 | -1.36% | 37만 |
|---|
| 2026.02.17 | ₩104,165 | ₩106,860 | ₩103,605 | ₩105,259 | +1.05% | 22.1만 |
|---|
| 2026.02.13 | ₩102,457 | ₩105,566 | ₩101,523 | ₩103,204 | +0.73% | 27.9만 |
|---|
| 2026.02.12 | ₩101,937 | ₩102,924 | ₩100,456 | ₩102,324 | +0.38% | 40만 |
|---|
| 2026.02.11 | ₩106,593 | ₩106,646 | ₩100,910 | ₩101,724 | -4.57% | 30.8만 |
|---|
| 2026.02.10 | ₩107,220 | ₩108,154 | ₩105,793 | ₩106,606 | -0.57% | 18.5만 |
|---|
| 2026.02.09 | ₩109,461 | ₩109,461 | ₩104,565 | ₩107,180 | -2.08% | 48.2만 |
|---|
| 2026.02.06 | ₩109,955 | ₩109,955 | ₩107,487 | ₩109,181 | -0.70% | 30.2만 |
|---|
| 2026.02.05 | ₩108,687 | ₩111,796 | ₩108,341 | ₩108,728 | +0.04% | 36만 |
|---|
| 2026.02.04 | ₩106,313 | ₩108,754 | ₩105,112 | ₩108,421 | +1.98% | 36.4만 |
|---|
| 2026.02.03 | ₩106,940 | ₩109,381 | ₩105,566 | ₩106,566 | -0.35% | 32.1만 |
|---|
| 2026.02.02 | ₩109,194 | ₩109,288 | ₩105,939 | ₩106,726 | -2.26% | 40.5만 |
|---|
| 2026.01.30 | ₩108,687 | ₩109,461 | ₩107,073 | ₩109,194 | +0.47% | 28.4만 |
|---|
| 2026.01.29 | ₩105,953 | ₩110,195 | ₩105,552 | ₩109,395 | +3.25% | 49.8만 |
|---|
| 2026.01.28 | ₩107,500 | ₩107,514 | ₩104,192 | ₩106,073 | -1.33% | 61.5만 |
|---|
| 2026.01.27 | ₩108,808 | ₩110,755 | ₩106,726 | ₩107,327 | -1.36% | 72.9만 |
|---|
| 2026.01.26 | ₩110,408 | ₩111,916 | ₩108,207 | ₩108,501 | -1.73% | 77.5만 |
|---|
| 2026.01.23 | ₩113,864 | ₩114,157 | ₩109,888 | ₩110,715 | -2.77% | 31.1만 |
|---|
| 2026.01.22 | ₩114,331 | ₩116,025 | ₩113,730 | ₩113,917 | -0.36% | 28.6만 |
|---|
| 2026.01.21 | ₩114,464 | ₩115,024 | ₩111,983 | ₩114,091 | -0.33% | 40.7만 |
|---|
| 2026.01.20 | ₩111,249 | ₩115,998 | ₩110,769 | ₩114,424 | +2.85% | 60.6만 |
|---|
| 2026.01.16 | ₩114,624 | ₩116,158 | ₩112,583 | ₩113,170 | -1.27% | 51.8만 |
|---|
| 2026.01.15 | ₩112,997 | ₩114,557 | ₩112,049 | ₩113,784 | +0.70% | 61.2만 |
|---|
| 2026.01.14 | ₩109,768 | ₩113,904 | ₩108,914 | ₩113,437 | +3.34% | 52.3만 |
|---|
| 2026.01.13 | ₩112,503 | ₩112,503 | ₩106,873 | ₩109,768 | -2.43% | 65만 |
|---|
| 2026.01.12 | ₩109,795 | ₩116,078 | ₩105,859 | ₩112,530 | +2.49% | 108.3만 |
|---|
| 2026.01.09 | ₩108,541 | ₩108,541 | ₩100,189 | ₩101,764 | -6.24% | 127.9만 |
|---|
| 2026.01.08 | ₩105,926 | ₩108,527 | ₩104,125 | ₩108,114 | +2.07% | 38.8만 |
|---|
| 2026.01.07 | ₩104,152 | ₩106,967 | ₩102,991 | ₩106,019 | +1.79% | 31.7만 |
|---|
| 2026.01.06 | ₩104,939 | ₩106,566 | ₩102,311 | ₩103,365 | -1.50% | 41.8만 |
|---|
| 2026.01.05 | ₩104,112 | ₩105,512 | ₩102,537 | ₩104,939 | +0.79% | 41.8만 |
|---|
| 2026.01.02 | ₩105,526 | ₩107,113 | ₩103,271 | ₩104,632 | -0.85% | 63.2만 |
|---|
| 2025.12.31 | ₩106,206 | ₩106,726 | ₩104,792 | ₩105,312 | -0.84% | 37.5만 |
|---|
| 2025.12.30 | ₩108,474 | ₩108,728 | ₩105,806 | ₩105,953 | -2.32% | 58.5만 |
|---|
| 2025.12.29 | ₩110,062 | ₩110,102 | ₩108,060 | ₩108,567 | -1.36% | 27.6만 |
|---|
| 2025.12.26 | ₩109,274 | ₩110,435 | ₩107,087 | ₩109,942 | +0.61% | 22.6만 |
|---|
| 2025.12.24 | ₩107,700 | ₩109,875 | ₩107,287 | ₩109,635 | +1.80% | 20만 |
|---|
| 2025.12.23 | ₩107,954 | ₩109,688 | ₩107,260 | ₩107,700 | -0.23% | 51.7만 |
|---|
| 2025.12.22 | ₩109,888 | ₩111,596 | ₩104,792 | ₩107,687 | -2.00% | 52만 |
|---|
| 2025.12.19 | ₩110,555 | ₩112,556 | ₩110,235 | ₩110,529 | -0.02% | 96.5만 |
|---|
| 2025.12.18 | ₩109,928 | ₩111,956 | ₩109,595 | ₩110,502 | +0.52% | 26.1만 |
|---|
| 2025.12.17 | ₩108,554 | ₩111,502 | ₩108,314 | ₩109,861 | +1.20% | 48.6만 |
|---|
| 2025.12.16 | ₩108,808 | ₩110,075 | ₩107,754 | ₩108,194 | -0.56% | 34.1만 |
|---|
| 2025.12.15 | ₩108,181 | ₩110,435 | ₩107,380 | ₩108,741 | +0.52% | 65.9만 |
|---|
| 2025.12.12 | ₩109,821 | ₩110,729 | ₩106,700 | ₩107,247 | -2.34% | 42.6만 |
|---|
| 2025.12.11 | ₩109,608 | ₩110,715 | ₩108,834 | ₩109,568 | -0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩108,247 | ₩109,875 | ₩107,127 | ₩109,435 | +1.10% | 27.3만 |
|---|
| 2025.12.09 | ₩110,502 | ₩111,529 | ₩108,661 | ₩108,954 | -1.40% | 23.2만 |
|---|
| 2025.12.08 | ₩109,621 | ₩111,062 | ₩108,261 | ₩108,514 | -1.01% | 42.6만 |
|---|
| 2025.12.05 | ₩110,102 | ₩110,915 | ₩107,487 | ₩109,088 | -0.92% | 52만 |
|---|
| 2025.12.04 | ₩109,928 | ₩111,356 | ₩108,848 | ₩110,382 | +0.41% | 32.8만 |
|---|
| 2025.12.03 | ₩109,728 | ₩112,290 | ₩109,061 | ₩110,288 | +0.51% | 39.1만 |
|---|
| 2025.12.02 | ₩112,556 | ₩112,930 | ₩109,208 | ₩109,555 | -2.67% | 37.1만 |
|---|
| 2025.12.01 | ₩112,330 | ₩113,517 | ₩111,369 | ₩112,690 | +0.32% | 50.2만 |
|---|
| 2025.11.28 | ₩112,129 | ₩113,490 | ₩110,755 | ₩113,197 | +0.95% | 15만 |
|---|
| 2025.11.26 | ₩112,089 | ₩113,717 | ₩110,662 | ₩112,543 | +0.40% | 58.9만 |
|---|
| 2025.11.25 | ₩109,048 | ₩112,957 | ₩108,781 | ₩111,022 | +1.81% | 43.5만 |
|---|
| 2025.11.24 | ₩105,779 | ₩108,794 | ₩104,592 | ₩108,034 | +2.13% | 37만 |
|---|
| 2025.11.21 | ₩104,885 | ₩107,767 | ₩104,045 | ₩106,353 | +1.40% | 33만 |
|---|
| 2025.11.20 | ₩108,541 | ₩109,555 | ₩104,258 | ₩104,752 | -3.49% | 35.4만 |
|---|
| 2025.11.19 | ₩108,848 | ₩108,848 | ₩105,472 | ₩107,167 | -1.54% | 66만 |
|---|
| 2025.11.18 | ₩109,688 | ₩110,475 | ₩107,994 | ₩108,154 | -1.40% | 63.4만 |
|---|
| 2025.11.17 | ₩112,356 | ₩113,624 | ₩108,968 | ₩109,355 | -2.67% | 85.4만 |
|---|
| 2025.11.14 | ₩113,063 | ₩113,450 | ₩111,716 | ₩112,089 | -0.86% | 39.4만 |
|---|
| 2025.11.13 | ₩116,425 | ₩117,252 | ₩112,183 | ₩112,796 | -3.12% | 59.4만 |
|---|
| 2025.11.12 | ₩119,360 | ₩119,494 | ₩116,345 | ₩116,425 | -2.46% | 38.3만 |
|---|
| 2025.11.11 | ₩119,547 | ₩121,041 | ₩115,825 | ₩118,119 | -1.19% | 42.7만 |
|---|
| 2025.11.10 | ₩116,839 | ₩121,228 | ₩109,154 | ₩118,640 | +1.54% | 46.7만 |
|---|
| 2025.11.07 | ₩111,009 | ₩127,338 | ₩105,913 | ₩120,641 | +8.68% | 71.1만 |
|---|
| 2025.11.06 | ₩123,482 | ₩126,017 | ₩120,121 | ₩120,374 | -2.52% | 45.7만 |
|---|
| 2025.11.05 | ₩125,430 | ₩127,498 | ₩123,229 | ₩123,562 | -1.49% | 22.4만 |
|---|
| 2025.11.04 | ₩124,576 | ₩126,898 | ₩123,229 | ₩126,044 | +1.18% | 20.3만 |
|---|
| 2025.11.03 | ₩120,761 | ₩125,737 | ₩118,680 | ₩125,484 | +3.91% | 34.5만 |
|---|
| 2025.10.31 | ₩123,069 | ₩125,404 | ₩120,668 | ₩120,868 | -1.79% | 32.5만 |
|---|
| 2025.10.30 | ₩123,256 | ₩124,683 | ₩122,295 | ₩122,642 | -0.50% | 19.8만 |
|---|
| 2025.10.29 | ₩124,243 | ₩125,137 | ₩122,068 | ₩123,042 | -0.97% | 24.3만 |
|---|
| 2025.10.28 | ₩123,843 | ₩124,923 | ₩120,147 | ₩124,456 | +0.50% | 208.8만 |
|---|
| 2025.10.27 | ₩126,244 | ₩128,832 | ₩121,695 | ₩123,883 | -1.87% | 33.9만 |
|---|
| 2025.10.24 | ₩126,964 | ₩129,406 | ₩125,150 | ₩125,724 | -0.98% | 26.1만 |
|---|
| 2025.10.23 | ₩124,950 | ₩126,951 | ₩124,416 | ₩126,604 | +1.32% | 15.6만 |
|---|
| 2025.10.22 | ₩127,311 | ₩127,845 | ₩124,069 | ₩125,083 | -1.75% | 19.8만 |
|---|
| 2025.10.21 | ₩126,684 | ₩127,992 | ₩124,763 | ₩127,245 | +0.44% | 19만 |
|---|
| 2025.10.20 | ₩126,871 | ₩127,631 | ₩124,003 | ₩126,898 | +0.02% | 18.7만 |
|---|
| 2025.10.17 | ₩121,001 | ₩127,992 | ₩121,001 | ₩126,457 | +4.51% | 31.5만 |
|---|
| 2025.10.16 | ₩120,441 | ₩123,082 | ₩120,441 | ₩122,669 | +1.85% | 27.1만 |
|---|
| 2025.10.15 | ₩118,573 | ₩120,881 | ₩118,573 | ₩120,201 | +1.37% | 21.5만 |
|---|
| 2025.10.14 | ₩117,506 | ₩119,147 | ₩116,865 | ₩118,386 | +0.75% | 18만 |
|---|
| 2025.10.13 | ₩120,187 | ₩121,201 | ₩117,959 | ₩118,213 | -1.64% | 14.9만 |
|---|
| 2025.10.10 | ₩121,468 | ₩122,028 | ₩119,147 | ₩119,787 | -1.38% | 17.4만 |
|---|