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 | ₩96,053 | ₩99,474 | ₩95,224 | ₩98,753 | +2.81% | 54.1만 |
| 2026.10.08 | ₩96,013 | ₩97,576 | ₩95,264 | ₩96,200 | +0.19% | 42만 |
| 2026.10.07 | ₩95,919 | ₩97,216 | ₩95,652 | ₩96,133 | +0.22% | 43.8만 |
| 2026.10.06 | ₩97,550 | ₩97,550 | ₩94,623 | ₩95,585 | -2.01% | 29.2만 |
| 2026.10.05 | ₩96,988 | ₩98,098 | ₩95,906 | ₩97,002 | +0.01% | 34.7만 |
| 2026.10.02 | ₩97,777 | ₩97,924 | ₩95,866 | ₩96,467 | -1.34% | 30만 |
| 2026.10.01 | ₩96,948 | ₩98,846 | ₩95,745 | ₩97,510 | +0.58% | 31.7만 |
| 2026.09.30 | ₩97,576 | ₩98,686 | ₩96,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,095 |
| -0.49% |
| 38.4만 |
| 2026.09.29 | ₩99,087 | ₩99,942 | ₩96,855 | ₩97,055 | -2.05% | 32.9만 |
|---|
| 2026.09.28 | ₩98,525 | ₩100,129 | ₩97,630 | ₩100,009 | +1.51% | 42.2만 |
|---|
| 2026.09.25 | ₩98,900 | ₩100,196 | ₩97,964 | ₩98,900 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩98,900 | ₩100,904 | ₩98,485 | ₩98,953 | +0.05% | 36.9만 |
|---|
| 2026.09.23 | ₩102,909 | ₩105,395 | ₩99,180 | ₩99,474 | -3.34% | 43.4만 |
|---|
| 2026.09.22 | ₩104,900 | ₩106,010 | ₩102,348 | ₩104,125 | -0.74% | 47만 |
|---|
| 2026.09.21 | ₩100,904 | ₩106,157 | ₩100,236 | ₩105,381 | +4.44% | 57.9만 |
|---|
| 2026.09.18 | ₩101,412 | ₩103,457 | ₩99,180 | ₩101,760 | +0.34% | 116만 |
|---|
| 2026.09.17 | ₩98,472 | ₩101,131 | ₩98,285 | ₩100,757 | +2.32% | 58.6만 |
|---|
| 2026.09.16 | ₩96,507 | ₩98,712 | ₩96,507 | ₩98,352 | +1.91% | 43.2만 |
|---|
| 2026.09.15 | ₩94,743 | ₩96,547 | ₩93,554 | ₩96,374 | +1.72% | 46.3만 |
|---|
| 2026.09.14 | ₩94,609 | ₩96,053 | ₩93,754 | ₩94,088 | -0.55% | 35.8만 |
|---|
| 2026.09.11 | ₩95,598 | ₩96,120 | ₩92,992 | ₩93,808 | -1.87% | 37.1만 |
|---|
| 2026.09.10 | ₩94,249 | ₩95,532 | ₩93,647 | ₩95,505 | +1.33% | 22.9만 |
|---|
| 2026.09.09 | ₩93,861 | ₩94,797 | ₩93,500 | ₩94,489 | +0.67% | 29.8만 |
|---|
| 2026.09.08 | ₩94,315 | ₩96,013 | ₩93,767 | ₩93,861 | -0.48% | 25.4만 |
|---|
| 2026.09.04 | ₩95,358 | ₩96,307 | ₩95,050 | ₩95,197 | -0.17% | 21.9만 |
|---|
| 2026.09.03 | ₩99,020 | ₩99,140 | ₩96,053 | ₩96,213 | -2.83% | 33.8만 |
|---|
| 2026.09.02 | ₩96,935 | ₩98,151 | ₩96,775 | ₩97,643 | +0.73% | 28.8만 |
|---|
| 2026.09.01 | ₩98,285 | ₩100,223 | ₩95,639 | ₩96,120 | -2.20% | 58.1만 |
|---|
| 2026.08.31 | ₩97,309 | ₩98,271 | ₩95,919 | ₩97,897 | +0.60% | 34.1만 |
|---|
| 2026.08.28 | ₩97,870 | ₩98,806 | ₩97,042 | ₩97,336 | -0.55% | 36.1만 |
|---|
| 2026.08.27 | ₩98,552 | ₩99,568 | ₩97,884 | ₩98,245 | -0.31% | 31.7만 |
|---|
| 2026.08.26 | ₩100,904 | ₩101,679 | ₩98,432 | ₩99,648 | -1.25% | 41.2만 |
|---|
| 2026.08.25 | ₩99,220 | ₩101,359 | ₩98,311 | ₩101,105 | +1.90% | 81.2만 |
|---|
| 2026.08.24 | ₩100,650 | ₩101,319 | ₩99,006 | ₩99,127 | -1.51% | 32.8만 |
|---|
| 2026.08.21 | ₩103,350 | ₩103,992 | ₩99,982 | ₩100,704 | -2.56% | 37.9만 |
|---|
| 2026.08.20 | ₩103,938 | ₩104,753 | ₩102,481 | ₩103,337 | -0.58% | 31.7만 |
|---|
| 2026.08.19 | ₩103,965 | ₩105,488 | ₩102,815 | ₩104,272 | +0.30% | 24.5만 |
|---|
| 2026.08.18 | ₩102,602 | ₩103,430 | ₩102,147 | ₩102,735 | +0.13% | 28.7만 |
|---|
| 2026.08.17 | ₩101,653 | ₩104,700 | ₩101,252 | ₩101,572 | -0.08% | 26.1만 |
|---|
| 2026.08.14 | ₩99,528 | ₩102,521 | ₩98,084 | ₩102,294 | +2.78% | 23.7만 |
|---|
| 2026.08.13 | ₩100,878 | ₩101,238 | ₩98,900 | ₩99,929 | -0.94% | 33만 |
|---|
| 2026.08.12 | ₩98,525 | ₩100,704 | ₩97,924 | ₩100,396 | +1.90% | 46.7만 |
|---|
| 2026.08.11 | ₩101,519 | ₩102,909 | ₩98,900 | ₩99,608 | -1.88% | 52.6만 |
|---|
| 2026.08.10 | ₩102,936 | ₩105,395 | ₩100,196 | ₩101,252 | -1.64% | 51.5만 |
|---|
| 2026.08.07 | ₩103,029 | ₩105,034 | ₩99,341 | ₩104,580 | +1.50% | 102만 |
|---|
| 2026.08.06 | ₩107,667 | ₩111,208 | ₩106,210 | ₩110,433 | +2.57% | 71.7만 |
|---|
| 2026.08.05 | ₩107,065 | ₩108,375 | ₩106,103 | ₩106,758 | -0.29% | 20.5만 |
|---|
| 2026.08.04 | ₩106,985 | ₩108,161 | ₩105,716 | ₩105,849 | -1.06% | 29만 |
|---|
| 2026.08.03 | ₩106,063 | ₩107,867 | ₩104,633 | ₩106,999 | +0.88% | 43.2만 |
|---|
| 2026.07.31 | ₩106,451 | ₩107,426 | ₩104,566 | ₩105,903 | -0.51% | 20.5만 |
|---|
| 2026.07.30 | ₩108,148 | ₩108,589 | ₩106,825 | ₩107,493 | -0.61% | 19.3만 |
|---|
| 2026.07.29 | ₩108,308 | ₩109,591 | ₩106,611 | ₩109,297 | +0.91% | 28.8만 |
|---|
| 2026.07.28 | ₩106,170 | ₩108,308 | ₩104,727 | ₩108,308 | +2.01% | 22만 |
|---|
| 2026.07.27 | ₩104,312 | ₩105,742 | ₩103,938 | ₩104,740 | +0.41% | 35.2만 |
|---|
| 2026.07.24 | ₩105,635 | ₩105,822 | ₩103,484 | ₩103,778 | -1.76% | 15.8만 |
|---|
| 2026.07.23 | ₩103,109 | ₩105,528 | ₩102,147 | ₩104,954 | +1.79% | 24.6만 |
|---|
| 2026.07.22 | ₩105,809 | ₩106,932 | ₩103,270 | ₩103,724 | -1.97% | 20.4만 |
|---|
| 2026.07.21 | ₩103,243 | ₩105,782 | ₩102,922 | ₩105,782 | +2.46% | 20.5만 |
|---|
| 2026.07.20 | ₩105,729 | ₩106,317 | ₩103,738 | ₩103,871 | -1.76% | 42.1만 |
|---|
| 2026.07.17 | ₩108,121 | ₩110,220 | ₩105,047 | ₩105,849 | -2.10% | 32.3만 |
|---|
| 2026.07.16 | ₩108,776 | ₩110,888 | ₩108,522 | ₩109,484 | +0.65% | 24.3만 |
|---|
| 2026.07.15 | ₩107,667 | ₩110,206 | ₩106,504 | ₩108,014 | +0.32% | 36.1만 |
|---|
| 2026.07.14 | ₩108,054 | ₩109,244 | ₩106,731 | ₩107,653 | -0.37% | 24만 |
|---|
| 2026.07.13 | ₩109,378 | ₩110,647 | ₩106,985 | ₩108,362 | -0.93% | 30.3만 |
|---|
| 2026.07.10 | ₩112,291 | ₩114,804 | ₩109,551 | ₩109,685 | -2.32% | 25.4만 |
|---|
| 2026.07.09 | ₩112,518 | ₩113,668 | ₩110,674 | ₩111,970 | -0.49% | 29.8만 |
|---|
| 2026.07.08 | ₩114,429 | ₩115,124 | ₩113,173 | ₩113,293 | -0.99% | 22.9만 |
|---|
| 2026.07.07 | ₩115,191 | ₩116,528 | ₩114,429 | ₩114,924 | -0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩113,988 | ₩115,900 | ₩109,872 | ₩113,668 | -0.28% | 36.3만 |
|---|
| 2026.07.02 | ₩111,168 | ₩115,111 | ₩110,527 | ₩114,977 | +3.43% | 58.1만 |
|---|
| 2026.07.01 | ₩111,529 | ₩113,360 | ₩110,086 | ₩110,995 | -0.48% | 25.5만 |
|---|
| 2026.06.30 | ₩112,425 | ₩112,425 | ₩110,473 | ₩110,634 | -1.59% | 23.9만 |
|---|
| 2026.06.29 | ₩113,133 | ₩113,935 | ₩111,569 | ₩112,425 | -0.63% | 31.6만 |
|---|
| 2026.06.26 | ₩111,930 | ₩114,189 | ₩111,596 | ₩112,933 | +0.90% | 78.1만 |
|---|
| 2026.06.25 | ₩110,554 | ₩112,933 | ₩109,070 | ₩111,302 | +0.68% | 26.5만 |
|---|
| 2026.06.24 | ₩111,449 | ₩112,197 | ₩107,707 | ₩110,554 | -0.80% | 28.5만 |
|---|
| 2026.06.23 | ₩108,669 | ₩111,342 | ₩107,747 | ₩110,848 | +2.00% | 37.8만 |
|---|
| 2026.06.22 | ₩106,344 | ₩109,792 | ₩105,368 | ₩107,694 | +1.27% | 47.7만 |
|---|
| 2026.06.18 | ₩108,255 | ₩108,255 | ₩104,753 | ₩106,237 | -1.86% | 35.1만 |
|---|
| 2026.06.17 | ₩110,928 | ₩111,396 | ₩106,892 | ₩107,613 | -2.99% | 30.2만 |
|---|
| 2026.06.16 | ₩110,514 | ₩111,262 | ₩109,819 | ₩110,928 | +0.37% | 30.8만 |
|---|
| 2026.06.15 | ₩109,805 | ₩110,914 | ₩108,589 | ₩109,979 | +0.16% | 29.4만 |
|---|
| 2026.06.12 | ₩109,725 | ₩111,810 | ₩107,921 | ₩109,164 | -0.51% | 18만 |
|---|
| 2026.06.11 | ₩109,685 | ₩109,966 | ₩108,308 | ₩109,124 | -0.51% | 16.8만 |
|---|
| 2026.06.10 | ₩109,030 | ₩112,224 | ₩108,696 | ₩109,391 | +0.33% | 26.9만 |
|---|
| 2026.06.09 | ₩108,322 | ₩109,925 | ₩107,947 | ₩108,522 | +0.19% | 27.2만 |
|---|
| 2026.06.08 | ₩108,094 | ₩108,923 | ₩107,079 | ₩107,092 | -0.93% | 25.2만 |
|---|
| 2026.06.05 | ₩106,611 | ₩108,669 | ₩105,916 | ₩108,402 | +1.68% | 33.8만 |
|---|
| 2026.06.04 | ₩101,572 | ₩107,199 | ₩101,572 | ₩105,849 | +4.21% | 54.9만 |
|---|
| 2026.06.03 | ₩99,220 | ₩101,372 | ₩98,285 | ₩100,543 | +1.33% | 25.8만 |
|---|
| 2026.06.02 | ₩101,345 | ₩102,428 | ₩98,833 | ₩99,768 | -1.56% | 26.5만 |
|---|
| 2026.06.01 | ₩104,887 | ₩106,237 | ₩102,161 | ₩102,521 | -2.26% | 42.8만 |
|---|
| 2026.05.29 | ₩107,894 | ₩108,656 | ₩104,419 | ₩104,927 | -2.75% | 43만 |
|---|
| 2026.05.28 | ₩108,963 | ₩110,567 | ₩108,014 | ₩108,402 | -0.52% | 17.4만 |
|---|
| 2026.05.27 | ₩109,859 | ₩110,367 | ₩108,282 | ₩109,271 | -0.54% | 33.5만 |
|---|
| 2026.05.26 | ₩110,834 | ₩111,930 | ₩108,348 | ₩108,803 | -1.83% | 45.6만 |
|---|
| 2026.05.22 | ₩110,661 | ₩111,623 | ₩108,629 | ₩110,554 | -0.10% | 56.2만 |
|---|
| 2026.05.21 | ₩108,977 | ₩111,195 | ₩107,894 | ₩110,620 | +1.51% | 32.4만 |
|---|
| 2026.05.20 | ₩108,135 | ₩110,273 | ₩107,814 | ₩109,591 | +1.35% | 34.6만 |
|---|
| 2026.05.19 | ₩106,785 | ₩108,081 | ₩105,462 | ₩107,346 | +0.53% | 25.8만 |
|---|
| 2026.05.18 | ₩104,085 | ₩107,319 | ₩103,764 | ₩106,036 | +1.87% | 16.9만 |
|---|
| 2026.05.15 | ₩105,956 | ₩106,918 | ₩102,468 | ₩104,259 | -1.60% | 32.5만 |
|---|
| 2026.05.14 | ₩107,854 | ₩109,057 | ₩105,488 | ₩106,357 | -1.39% | 22.4만 |
|---|
| 2026.05.13 | ₩104,459 | ₩108,896 | ₩104,392 | ₩108,094 | +3.48% | 30.9만 |
|---|
| 2026.05.12 | ₩105,996 | ₩107,239 | ₩103,858 | ₩106,250 | +0.24% | 56.2만 |
|---|
| 2026.05.11 | ₩107,921 | ₩108,629 | ₩101,733 | ₩105,194 | -2.53% | 89.6만 |
|---|
| 2026.05.08 | ₩117,289 | ₩117,289 | ₩106,076 | ₩109,404 | -6.72% | 130.8만 |
|---|
| 2026.05.07 | ₩112,505 | ₩113,307 | ₩110,701 | ₩112,144 | -0.32% | 40.1만 |
|---|
| 2026.05.06 | ₩113,601 | ₩115,164 | ₩112,278 | ₩112,345 | -1.11% | 26.9만 |
|---|
| 2026.05.05 | ₩110,126 | ₩113,481 | ₩109,939 | ₩113,106 | +2.71% | 34.1만 |
|---|
| 2026.05.04 | ₩107,266 | ₩112,037 | ₩107,266 | ₩110,019 | +2.57% | 33.2만 |
|---|
| 2026.05.01 | ₩107,065 | ₩108,308 | ₩105,582 | ₩107,440 | +0.35% | 26.6만 |
|---|
| 2026.04.30 | ₩104,125 | ₩106,517 | ₩104,125 | ₩106,183 | +1.98% | 22.3만 |
|---|
| 2026.04.29 | ₩103,844 | ₩105,021 | ₩103,096 | ₩104,205 | +0.35% | 25.8만 |
|---|
| 2026.04.28 | ₩107,172 | ₩108,268 | ₩104,673 | ₩104,914 | -2.11% | 22.2만 |
|---|
| 2026.04.27 | ₩104,433 | ₩107,159 | ₩104,433 | ₩106,384 | +1.87% | 24.5만 |
|---|
| 2026.04.24 | ₩104,085 | ₩105,889 | ₩102,695 | ₩105,101 | +0.98% | 20.4만 |
|---|
| 2026.04.23 | ₩107,106 | ₩109,030 | ₩104,299 | ₩104,326 | -2.60% | 20.7만 |
|---|
| 2026.04.22 | ₩107,386 | ₩109,578 | ₩105,943 | ₩107,106 | -0.26% | 21.8만 |
|---|
| 2026.04.21 | ₩109,190 | ₩109,912 | ₩106,090 | ₩106,838 | -2.15% | 31만 |
|---|
| 2026.04.20 | ₩108,255 | ₩110,166 | ₩107,172 | ₩109,231 | +0.90% | 34.8만 |
|---|
| 2026.04.17 | ₩105,729 | ₩108,522 | ₩105,301 | ₩108,148 | +2.29% | 55.3만 |
|---|
| 2026.04.16 | ₩102,241 | ₩104,660 | ₩102,241 | ₩104,339 | +2.05% | 26.3만 |
|---|
| 2026.04.15 | ₩104,633 | ₩104,860 | ₩101,412 | ₩102,214 | -2.31% | 23만 |
|---|
| 2026.04.14 | ₩104,526 | ₩105,462 | ₩103,711 | ₩104,633 | +0.10% | 20.5만 |
|---|
| 2026.04.13 | ₩104,179 | ₩106,250 | ₩103,724 | ₩104,660 | +0.46% | 27.4만 |
|---|
| 2026.04.10 | ₩107,106 | ₩107,974 | ₩104,045 | ₩104,727 | -2.22% | 58.1만 |
|---|
| 2026.04.09 | ₩105,355 | ₩107,974 | ₩104,887 | ₩107,106 | +1.66% | 33.5만 |
|---|
| 2026.04.08 | ₩108,415 | ₩109,698 | ₩104,580 | ₩105,595 | -2.60% | 71.6만 |
|---|
| 2026.04.07 | ₩102,695 | ₩108,402 | ₩101,706 | ₩106,210 | +3.42% | 39.9만 |
|---|
| 2026.04.06 | ₩98,859 | ₩104,686 | ₩98,071 | ₩103,176 | +4.37% | 52.5만 |
|---|
| 2026.04.02 | ₩100,370 | ₩101,933 | ₩99,180 | ₩99,180 | -1.19% | 27.6만 |
|---|
| 2026.04.01 | ₩103,323 | ₩104,379 | ₩101,225 | ₩101,519 | -1.75% | 45.6만 |
|---|
| 2026.03.31 | ₩99,260 | ₩103,390 | ₩99,260 | ₩102,775 | +3.54% | 37.2만 |
|---|
| 2026.03.30 | ₩97,617 | ₩99,501 | ₩97,590 | ₩98,512 | +0.92% | 18.5만 |
|---|
| 2026.03.27 | ₩98,833 | ₩99,768 | ₩97,028 | ₩97,322 | -1.53% | 13.1만 |
|---|
| 2026.03.26 | ₩98,271 | ₩100,209 | ₩98,271 | ₩99,087 | +0.83% | 19.6만 |
|---|
| 2026.03.25 | ₩98,873 | ₩100,356 | ₩98,231 | ₩98,993 | +0.12% | 15.3만 |
|---|
| 2026.03.24 | ₩97,817 | ₩99,474 | ₩97,322 | ₩97,977 | +0.16% | 22만 |
|---|
| 2026.03.23 | ₩101,506 | ₩101,506 | ₩98,646 | ₩98,793 | -2.67% | 24.6만 |
|---|
| 2026.03.20 | ₩99,995 | ₩101,051 | ₩98,565 | ₩99,795 | -0.20% | 57.1만 |
|---|
| 2026.03.19 | ₩98,900 | ₩100,918 | ₩98,886 | ₩99,995 | +1.11% | 29.1만 |
|---|
| 2026.03.18 | ₩98,164 | ₩101,572 | ₩96,494 | ₩99,127 | +0.98% | 48.3만 |
|---|
| 2026.03.17 | ₩96,601 | ₩99,488 | ₩96,200 | ₩99,274 | +2.77% | 45만 |
|---|
| 2026.03.16 | ₩94,583 | ₩96,775 | ₩94,075 | ₩96,454 | +1.98% | 31.1만 |
|---|
| 2026.03.13 | ₩97,055 | ₩97,429 | ₩93,754 | ₩94,208 | -2.93% | 51.8만 |
|---|
| 2026.03.12 | ₩101,572 | ₩102,936 | ₩96,467 | ₩96,881 | -4.62% | 99.4만 |
|---|
| 2026.03.11 | ₩101,572 | ₩103,537 | ₩100,116 | ₩101,960 | +0.38% | 22.5만 |
|---|
| 2026.03.10 | ₩99,822 | ₩102,869 | ₩99,688 | ₩101,519 | +1.70% | 31.3만 |
|---|
| 2026.03.09 | ₩98,672 | ₩100,209 | ₩97,082 | ₩99,982 | +1.33% | 24.2만 |
|---|
| 2026.03.06 | ₩100,236 | ₩100,891 | ₩97,496 | ₩98,953 | -1.28% | 17.4만 |
|---|
| 2026.03.05 | ₩101,011 | ₩101,786 | ₩99,995 | ₩101,038 | +0.03% | 31.4만 |
|---|
| 2026.03.04 | ₩101,666 | ₩103,176 | ₩99,969 | ₩102,281 | +0.60% | 67.7만 |
|---|
| 2026.03.03 | ₩99,982 | ₩104,205 | ₩98,900 | ₩101,706 | +1.72% | 66.5만 |
|---|
| 2026.03.02 | ₩98,900 | ₩102,161 | ₩98,819 | ₩100,530 | +1.65% | 47.6만 |
|---|
| 2026.02.27 | ₩101,893 | ₩104,245 | ₩96,801 | ₩98,766 | -3.07% | 60.3만 |
|---|
| 2026.02.26 | ₩103,043 | ₩103,564 | ₩100,958 | ₩103,109 | +0.06% | 18.6만 |
|---|
| 2026.02.25 | ₩103,003 | ₩103,163 | ₩101,546 | ₩101,973 | -1.00% | 19.1만 |
|---|
| 2026.02.24 | ₩100,717 | ₩102,789 | ₩98,632 | ₩102,508 | +1.78% | 29.1만 |
|---|
| 2026.02.23 | ₩104,446 | ₩104,446 | ₩100,236 | ₩100,370 | -3.90% | 33.7만 |
|---|
| 2026.02.20 | ₩104,085 | ₩105,368 | ₩102,936 | ₩103,938 | -0.14% | 28.9만 |
|---|
| 2026.02.19 | ₩103,617 | ₩104,713 | ₩102,495 | ₩104,379 | +0.74% | 36.4만 |
|---|
| 2026.02.18 | ₩105,422 | ₩106,972 | ₩102,428 | ₩103,992 | -1.36% | 37만 |
|---|
| 2026.02.17 | ₩104,352 | ₩107,052 | ₩103,791 | ₩105,448 | +1.05% | 22.1만 |
|---|
| 2026.02.13 | ₩102,642 | ₩105,756 | ₩101,706 | ₩103,390 | +0.73% | 27.9만 |
|---|
| 2026.02.12 | ₩102,120 | ₩103,109 | ₩100,637 | ₩102,508 | +0.38% | 40만 |
|---|
| 2026.02.11 | ₩106,785 | ₩106,838 | ₩101,091 | ₩101,907 | -4.57% | 30.8만 |
|---|
| 2026.02.10 | ₩107,413 | ₩108,348 | ₩105,983 | ₩106,798 | -0.57% | 18.5만 |
|---|
| 2026.02.09 | ₩109,658 | ₩109,658 | ₩104,753 | ₩107,373 | -2.08% | 48.2만 |
|---|
| 2026.02.06 | ₩110,153 | ₩110,153 | ₩107,680 | ₩109,378 | -0.70% | 30.2만 |
|---|
| 2026.02.05 | ₩108,883 | ₩111,997 | ₩108,536 | ₩108,923 | +0.04% | 36만 |
|---|
| 2026.02.04 | ₩106,504 | ₩108,950 | ₩105,301 | ₩108,616 | +1.98% | 36.4만 |
|---|
| 2026.02.03 | ₩107,132 | ₩109,578 | ₩105,756 | ₩106,758 | -0.35% | 32.1만 |
|---|
| 2026.02.02 | ₩109,391 | ₩109,484 | ₩106,130 | ₩106,918 | -2.26% | 40.5만 |
|---|
| 2026.01.30 | ₩108,883 | ₩109,658 | ₩107,266 | ₩109,391 | +0.47% | 28.4만 |
|---|
| 2026.01.29 | ₩106,143 | ₩110,393 | ₩105,742 | ₩109,591 | +3.25% | 49.8만 |
|---|
| 2026.01.28 | ₩107,694 | ₩107,707 | ₩104,379 | ₩106,264 | -1.33% | 61.5만 |
|---|
| 2026.01.27 | ₩109,003 | ₩110,955 | ₩106,918 | ₩107,520 | -1.36% | 72.9만 |
|---|
| 2026.01.26 | ₩110,607 | ₩112,117 | ₩108,402 | ₩108,696 | -1.73% | 77.5만 |
|---|
| 2026.01.23 | ₩114,069 | ₩114,363 | ₩110,086 | ₩110,914 | -2.77% | 31.1만 |
|---|
| 2026.01.22 | ₩114,536 | ₩116,234 | ₩113,935 | ₩114,122 | -0.36% | 28.6만 |
|---|
| 2026.01.21 | ₩114,670 | ₩115,231 | ₩112,184 | ₩114,296 | -0.33% | 40.7만 |
|---|
| 2026.01.20 | ₩111,449 | ₩116,207 | ₩110,968 | ₩114,630 | +2.85% | 60.6만 |
|---|
| 2026.01.16 | ₩114,830 | ₩116,367 | ₩112,786 | ₩113,374 | -1.27% | 51.8만 |
|---|
| 2026.01.15 | ₩113,200 | ₩114,764 | ₩112,251 | ₩113,988 | +0.70% | 61.2만 |
|---|
| 2026.01.14 | ₩109,966 | ₩114,109 | ₩109,110 | ₩113,641 | +3.34% | 52.3만 |
|---|
| 2026.01.13 | ₩112,705 | ₩112,705 | ₩107,065 | ₩109,966 | -2.43% | 65만 |
|---|
| 2026.01.12 | ₩109,992 | ₩116,287 | ₩106,050 | ₩112,732 | +2.49% | 108.3만 |
|---|
| 2026.01.09 | ₩108,736 | ₩108,736 | ₩100,370 | ₩101,947 | -6.24% | 127.9만 |
|---|
| 2026.01.08 | ₩106,117 | ₩108,723 | ₩104,312 | ₩108,308 | +2.07% | 38.8만 |
|---|
| 2026.01.07 | ₩104,339 | ₩107,159 | ₩103,176 | ₩106,210 | +1.79% | 31.7만 |
|---|
| 2026.01.06 | ₩105,128 | ₩106,758 | ₩102,495 | ₩103,550 | -1.50% | 41.8만 |
|---|
| 2026.01.05 | ₩104,299 | ₩105,702 | ₩102,722 | ₩105,128 | +0.79% | 41.8만 |
|---|
| 2026.01.02 | ₩105,716 | ₩107,306 | ₩103,457 | ₩104,820 | -0.85% | 63.2만 |
|---|
| 2025.12.31 | ₩106,397 | ₩106,918 | ₩104,981 | ₩105,502 | -0.84% | 37.5만 |
|---|
| 2025.12.30 | ₩108,669 | ₩108,923 | ₩105,996 | ₩106,143 | -2.32% | 58.5만 |
|---|
| 2025.12.29 | ₩110,260 | ₩110,300 | ₩108,255 | ₩108,763 | -1.36% | 27.6만 |
|---|
| 2025.12.26 | ₩109,471 | ₩110,634 | ₩107,279 | ₩110,139 | +0.61% | 22.6만 |
|---|
| 2025.12.24 | ₩107,894 | ₩110,072 | ₩107,480 | ₩109,832 | +1.80% | 20만 |
|---|
| 2025.12.23 | ₩108,148 | ₩109,885 | ₩107,453 | ₩107,894 | -0.23% | 51.7만 |
|---|
| 2025.12.22 | ₩110,086 | ₩111,797 | ₩104,981 | ₩107,881 | -2.00% | 52만 |
|---|
| 2025.12.19 | ₩110,754 | ₩112,759 | ₩110,433 | ₩110,727 | -0.02% | 96.5만 |
|---|
| 2025.12.18 | ₩110,126 | ₩112,157 | ₩109,792 | ₩110,701 | +0.52% | 26.1만 |
|---|
| 2025.12.17 | ₩108,749 | ₩111,703 | ₩108,509 | ₩110,059 | +1.20% | 48.6만 |
|---|
| 2025.12.16 | ₩109,003 | ₩110,273 | ₩107,947 | ₩108,389 | -0.56% | 34.1만 |
|---|
| 2025.12.15 | ₩108,375 | ₩110,634 | ₩107,573 | ₩108,936 | +0.52% | 65.9만 |
|---|
| 2025.12.12 | ₩110,019 | ₩110,928 | ₩106,892 | ₩107,440 | -2.34% | 42.6만 |
|---|
| 2025.12.11 | ₩109,805 | ₩110,914 | ₩109,030 | ₩109,765 | -0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩108,442 | ₩110,072 | ₩107,319 | ₩109,631 | +1.10% | 27.3만 |
|---|
| 2025.12.09 | ₩110,701 | ₩111,730 | ₩108,856 | ₩109,150 | -1.40% | 23.2만 |
|---|
| 2025.12.08 | ₩109,819 | ₩111,262 | ₩108,455 | ₩108,709 | -1.01% | 42.6만 |
|---|
| 2025.12.05 | ₩110,300 | ₩111,115 | ₩107,680 | ₩109,284 | -0.92% | 52만 |
|---|
| 2025.12.04 | ₩110,126 | ₩111,556 | ₩109,043 | ₩110,580 | +0.41% | 32.8만 |
|---|
| 2025.12.03 | ₩109,925 | ₩112,492 | ₩109,257 | ₩110,487 | +0.51% | 39.1만 |
|---|
| 2025.12.02 | ₩112,759 | ₩113,133 | ₩109,404 | ₩109,752 | -2.67% | 37.1만 |
|---|
| 2025.12.01 | ₩112,532 | ₩113,721 | ₩111,569 | ₩112,892 | +0.32% | 50.2만 |
|---|
| 2025.11.28 | ₩112,331 | ₩113,694 | ₩110,955 | ₩113,400 | +0.95% | 15만 |
|---|
| 2025.11.26 | ₩112,291 | ₩113,922 | ₩110,861 | ₩112,745 | +0.40% | 58.9만 |
|---|
| 2025.11.25 | ₩109,244 | ₩113,160 | ₩108,977 | ₩111,222 | +1.81% | 43.5만 |
|---|
| 2025.11.24 | ₩105,970 | ₩108,990 | ₩104,780 | ₩108,228 | +2.13% | 37만 |
|---|
| 2025.11.21 | ₩105,074 | ₩107,961 | ₩104,232 | ₩106,544 | +1.40% | 33만 |
|---|
| 2025.11.20 | ₩108,736 | ₩109,752 | ₩104,446 | ₩104,940 | -3.49% | 35.4만 |
|---|
| 2025.11.19 | ₩109,043 | ₩109,043 | ₩105,662 | ₩107,359 | -1.54% | 66만 |
|---|
| 2025.11.18 | ₩109,885 | ₩110,674 | ₩108,188 | ₩108,348 | -1.40% | 63.4만 |
|---|
| 2025.11.17 | ₩112,558 | ₩113,828 | ₩109,164 | ₩109,551 | -2.67% | 85.4만 |
|---|
| 2025.11.14 | ₩113,267 | ₩113,654 | ₩111,917 | ₩112,291 | -0.86% | 39.4만 |
|---|
| 2025.11.13 | ₩116,635 | ₩117,463 | ₩112,385 | ₩112,999 | -3.12% | 59.4만 |
|---|
| 2025.11.12 | ₩119,575 | ₩119,709 | ₩116,554 | ₩116,635 | -2.46% | 38.3만 |
|---|
| 2025.11.11 | ₩119,762 | ₩121,259 | ₩116,033 | ₩118,332 | -1.19% | 42.7만 |
|---|
| 2025.11.10 | ₩117,049 | ₩121,446 | ₩109,351 | ₩118,853 | +1.54% | 46.7만 |
|---|
| 2025.11.07 | ₩111,208 | ₩127,567 | ₩106,103 | ₩120,858 | +8.68% | 71.1만 |
|---|
| 2025.11.06 | ₩123,705 | ₩126,244 | ₩120,337 | ₩120,591 | -2.52% | 45.7만 |
|---|
| 2025.11.05 | ₩125,656 | ₩127,727 | ₩123,451 | ₩123,785 | -1.49% | 22.4만 |
|---|
| 2025.11.04 | ₩124,800 | ₩127,126 | ₩123,451 | ₩126,271 | +1.18% | 20.3만 |
|---|
| 2025.11.03 | ₩120,978 | ₩125,963 | ₩118,893 | ₩125,709 | +3.91% | 34.5만 |
|---|
| 2025.10.31 | ₩123,290 | ₩125,629 | ₩120,885 | ₩121,085 | -1.79% | 32.5만 |
|---|
| 2025.10.30 | ₩123,477 | ₩124,907 | ₩122,515 | ₩122,863 | -0.50% | 19.8만 |
|---|
| 2025.10.29 | ₩124,466 | ₩125,362 | ₩122,288 | ₩123,264 | -0.97% | 24.3만 |
|---|
| 2025.10.28 | ₩124,065 | ₩125,148 | ₩120,363 | ₩124,680 | +0.50% | 208.8만 |
|---|
| 2025.10.27 | ₩126,471 | ₩129,064 | ₩121,914 | ₩124,106 | -1.87% | 33.9만 |
|---|
| 2025.10.24 | ₩127,193 | ₩129,639 | ₩125,375 | ₩125,950 | -0.98% | 26.1만 |
|---|
| 2025.10.23 | ₩125,175 | ₩127,179 | ₩124,640 | ₩126,832 | +1.32% | 15.6만 |
|---|
| 2025.10.22 | ₩127,540 | ₩128,075 | ₩124,293 | ₩125,308 | -1.75% | 19.8만 |
|---|
| 2025.10.21 | ₩126,912 | ₩128,222 | ₩124,988 | ₩127,473 | +0.44% | 19만 |
|---|
| 2025.10.20 | ₩127,099 | ₩127,861 | ₩124,226 | ₩127,126 | +0.02% | 18.7만 |
|---|
| 2025.10.17 | ₩121,219 | ₩128,222 | ₩121,219 | ₩126,685 | +4.51% | 31.5만 |
|---|
| 2025.10.16 | ₩120,657 | ₩123,304 | ₩120,657 | ₩122,889 | +1.85% | 27.1만 |
|---|
| 2025.10.15 | ₩118,786 | ₩121,098 | ₩118,786 | ₩120,417 | +1.37% | 21.5만 |
|---|
| 2025.10.14 | ₩117,717 | ₩119,361 | ₩117,076 | ₩118,599 | +0.75% | 18만 |
|---|
| 2025.10.13 | ₩120,403 | ₩121,419 | ₩118,172 | ₩118,425 | -1.64% | 14.9만 |
|---|
| 2025.10.10 | ₩121,687 | ₩122,248 | ₩119,361 | ₩120,003 | -1.38% | 17.4만 |
|---|