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 | ₩96,211 | ₩99,638 | ₩95,381 | ₩98,915 | +2.81% | 54.1만 |
| 2026.10.08 | ₩96,171 | ₩97,737 | ₩95,421 | ₩96,358 | +0.19% | 42만 |
| 2026.10.07 | ₩96,077 | ₩97,376 | ₩95,809 | ₩96,291 | +0.22% | 43.8만 |
| 2026.10.06 | ₩97,710 | ₩97,710 | ₩94,779 | ₩95,742 | -2.01% | 29.2만 |
| 2026.10.05 | ₩97,148 | ₩98,259 | ₩96,064 | ₩97,161 | +0.01% | 34.7만 |
| 2026.10.02 | ₩97,938 | ₩98,085 | ₩96,024 | ₩96,626 | -1.34% | 30만 |
| 2026.10.01 | ₩97,108 | ₩99,009 | ₩95,903 | ₩97,670 | +0.58% | 31.7만 |
| 2026.09.30 | ₩97,737 | ₩98,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,255 |
| -0.49% |
| 38.4만 |
| 2026.09.29 | ₩99,250 | ₩100,106 | ₩97,014 | ₩97,215 | -2.05% | 32.9만 |
|---|
| 2026.09.28 | ₩98,687 | ₩100,294 | ₩97,791 | ₩100,173 | +1.51% | 42.2만 |
|---|
| 2026.09.25 | ₩99,062 | ₩100,361 | ₩98,125 | ₩99,062 | 0.00% | 27.9만 |
|---|
| 2026.09.24 | ₩99,062 | ₩101,070 | ₩98,647 | ₩99,116 | +0.05% | 36.9만 |
|---|
| 2026.09.23 | ₩103,078 | ₩105,568 | ₩99,343 | ₩99,638 | -3.34% | 43.4만 |
|---|
| 2026.09.22 | ₩105,073 | ₩106,184 | ₩102,516 | ₩104,297 | -0.74% | 47만 |
|---|
| 2026.09.21 | ₩101,070 | ₩106,331 | ₩100,401 | ₩105,555 | +4.44% | 57.9만 |
|---|
| 2026.09.18 | ₩101,579 | ₩103,627 | ₩99,343 | ₩101,927 | +0.34% | 116만 |
|---|
| 2026.09.17 | ₩98,634 | ₩101,298 | ₩98,447 | ₩100,923 | +2.32% | 58.6만 |
|---|
| 2026.09.16 | ₩96,666 | ₩98,875 | ₩96,666 | ₩98,513 | +1.91% | 43.2만 |
|---|
| 2026.09.15 | ₩94,899 | ₩96,706 | ₩93,708 | ₩96,532 | +1.72% | 46.3만 |
|---|
| 2026.09.14 | ₩94,765 | ₩96,211 | ₩93,908 | ₩94,243 | -0.55% | 35.8만 |
|---|
| 2026.09.11 | ₩95,756 | ₩96,278 | ₩93,145 | ₩93,962 | -1.87% | 37.1만 |
|---|
| 2026.09.10 | ₩94,404 | ₩95,689 | ₩93,801 | ₩95,662 | +1.33% | 22.9만 |
|---|
| 2026.09.09 | ₩94,016 | ₩94,953 | ₩93,654 | ₩94,645 | +0.67% | 29.8만 |
|---|
| 2026.09.08 | ₩94,471 | ₩96,171 | ₩93,922 | ₩94,016 | -0.48% | 25.4만 |
|---|
| 2026.09.04 | ₩95,515 | ₩96,465 | ₩95,207 | ₩95,354 | -0.17% | 21.9만 |
|---|
| 2026.09.03 | ₩99,183 | ₩99,303 | ₩96,211 | ₩96,372 | -2.83% | 33.8만 |
|---|
| 2026.09.02 | ₩97,094 | ₩98,313 | ₩96,934 | ₩97,804 | +0.73% | 28.8만 |
|---|
| 2026.09.01 | ₩98,447 | ₩100,388 | ₩95,796 | ₩96,278 | -2.20% | 58.1만 |
|---|
| 2026.08.31 | ₩97,469 | ₩98,433 | ₩96,077 | ₩98,058 | +0.60% | 34.1만 |
|---|
| 2026.08.28 | ₩98,032 | ₩98,969 | ₩97,202 | ₩97,496 | -0.55% | 36.1만 |
|---|
| 2026.08.27 | ₩98,714 | ₩99,732 | ₩98,045 | ₩98,406 | -0.31% | 31.7만 |
|---|
| 2026.08.26 | ₩101,070 | ₩101,847 | ₩98,594 | ₩99,812 | -1.25% | 41.2만 |
|---|
| 2026.08.25 | ₩99,384 | ₩101,525 | ₩98,473 | ₩101,271 | +1.90% | 81.2만 |
|---|
| 2026.08.24 | ₩100,816 | ₩101,485 | ₩99,169 | ₩99,290 | -1.51% | 32.8만 |
|---|
| 2026.08.21 | ₩103,520 | ₩104,163 | ₩100,147 | ₩100,870 | -2.56% | 37.9만 |
|---|
| 2026.08.20 | ₩104,109 | ₩104,926 | ₩102,650 | ₩103,507 | -0.58% | 31.7만 |
|---|
| 2026.08.19 | ₩104,136 | ₩105,662 | ₩102,985 | ₩104,444 | +0.30% | 24.5만 |
|---|
| 2026.08.18 | ₩102,770 | ₩103,600 | ₩102,315 | ₩102,904 | +0.13% | 28.7만 |
|---|
| 2026.08.17 | ₩101,820 | ₩104,872 | ₩101,418 | ₩101,740 | -0.08% | 26.1만 |
|---|
| 2026.08.14 | ₩99,692 | ₩102,690 | ₩98,246 | ₩102,463 | +2.78% | 23.7만 |
|---|
| 2026.08.13 | ₩101,044 | ₩101,405 | ₩99,062 | ₩100,093 | -0.94% | 33만 |
|---|
| 2026.08.12 | ₩98,687 | ₩100,870 | ₩98,085 | ₩100,562 | +1.90% | 46.7만 |
|---|
| 2026.08.11 | ₩101,686 | ₩103,078 | ₩99,062 | ₩99,772 | -1.88% | 52.6만 |
|---|
| 2026.08.10 | ₩103,105 | ₩105,568 | ₩100,361 | ₩101,418 | -1.64% | 51.5만 |
|---|
| 2026.08.07 | ₩103,199 | ₩105,207 | ₩99,504 | ₩104,752 | +1.50% | 102만 |
|---|
| 2026.08.06 | ₩107,844 | ₩111,392 | ₩106,385 | ₩110,615 | +2.57% | 71.7만 |
|---|
| 2026.08.05 | ₩107,242 | ₩108,554 | ₩106,278 | ₩106,934 | -0.29% | 20.5만 |
|---|
| 2026.08.04 | ₩107,161 | ₩108,339 | ₩105,890 | ₩106,023 | -1.06% | 29만 |
|---|
| 2026.08.03 | ₩106,238 | ₩108,045 | ₩104,805 | ₩107,175 | +0.88% | 43.2만 |
|---|
| 2026.07.31 | ₩106,626 | ₩107,603 | ₩104,738 | ₩106,077 | -0.51% | 20.5만 |
|---|
| 2026.07.30 | ₩108,326 | ₩108,768 | ₩107,001 | ₩107,670 | -0.61% | 19.3만 |
|---|
| 2026.07.29 | ₩108,487 | ₩109,772 | ₩106,786 | ₩109,477 | +0.91% | 28.8만 |
|---|
| 2026.07.28 | ₩106,345 | ₩108,487 | ₩104,899 | ₩108,487 | +2.01% | 22만 |
|---|
| 2026.07.27 | ₩104,484 | ₩105,916 | ₩104,109 | ₩104,912 | +0.41% | 35.2만 |
|---|
| 2026.07.24 | ₩105,809 | ₩105,997 | ₩103,654 | ₩103,949 | -1.76% | 15.8만 |
|---|
| 2026.07.23 | ₩103,279 | ₩105,702 | ₩102,315 | ₩105,127 | +1.79% | 24.6만 |
|---|
| 2026.07.22 | ₩105,983 | ₩107,108 | ₩103,440 | ₩103,895 | -1.97% | 20.4만 |
|---|
| 2026.07.21 | ₩103,413 | ₩105,957 | ₩103,092 | ₩105,957 | +2.46% | 20.5만 |
|---|
| 2026.07.20 | ₩105,903 | ₩106,492 | ₩103,908 | ₩104,042 | -1.76% | 42.1만 |
|---|
| 2026.07.17 | ₩108,299 | ₩110,401 | ₩105,220 | ₩106,023 | -2.10% | 32.3만 |
|---|
| 2026.07.16 | ₩108,955 | ₩111,070 | ₩108,701 | ₩109,665 | +0.65% | 24.3만 |
|---|
| 2026.07.15 | ₩107,844 | ₩110,388 | ₩106,679 | ₩108,192 | +0.32% | 36.1만 |
|---|
| 2026.07.14 | ₩108,232 | ₩109,424 | ₩106,907 | ₩107,831 | -0.37% | 24만 |
|---|
| 2026.07.13 | ₩109,558 | ₩110,829 | ₩107,161 | ₩108,540 | -0.93% | 30.3만 |
|---|
| 2026.07.10 | ₩112,476 | ₩114,993 | ₩109,732 | ₩109,865 | -2.32% | 25.4만 |
|---|
| 2026.07.09 | ₩112,703 | ₩113,855 | ₩110,856 | ₩112,155 | -0.49% | 29.8만 |
|---|
| 2026.07.08 | ₩114,618 | ₩115,314 | ₩113,359 | ₩113,480 | -0.99% | 22.9만 |
|---|
| 2026.07.07 | ₩115,381 | ₩116,720 | ₩114,618 | ₩115,113 | -0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩114,176 | ₩116,090 | ₩110,053 | ₩113,855 | -0.28% | 36.3만 |
|---|
| 2026.07.02 | ₩111,351 | ₩115,301 | ₩110,709 | ₩115,167 | +3.43% | 58.1만 |
|---|
| 2026.07.01 | ₩111,713 | ₩113,547 | ₩110,267 | ₩111,177 | -0.48% | 25.5만 |
|---|
| 2026.06.30 | ₩112,610 | ₩112,610 | ₩110,655 | ₩110,816 | -1.59% | 23.9만 |
|---|
| 2026.06.29 | ₩113,319 | ₩114,122 | ₩111,753 | ₩112,610 | -0.63% | 31.6만 |
|---|
| 2026.06.26 | ₩112,114 | ₩114,377 | ₩111,780 | ₩113,118 | +0.90% | 78.1만 |
|---|
| 2026.06.25 | ₩110,736 | ₩113,118 | ₩109,250 | ₩111,485 | +0.68% | 26.5만 |
|---|
| 2026.06.24 | ₩111,633 | ₩112,382 | ₩107,884 | ₩110,736 | -0.80% | 28.5만 |
|---|
| 2026.06.23 | ₩108,848 | ₩111,525 | ₩107,924 | ₩111,030 | +2.00% | 37.8만 |
|---|
| 2026.06.22 | ₩106,519 | ₩109,973 | ₩105,542 | ₩107,871 | +1.27% | 47.7만 |
|---|
| 2026.06.18 | ₩108,433 | ₩108,433 | ₩104,926 | ₩106,412 | -1.86% | 35.1만 |
|---|
| 2026.06.17 | ₩111,110 | ₩111,579 | ₩107,068 | ₩107,791 | -2.99% | 30.2만 |
|---|
| 2026.06.16 | ₩110,695 | ₩111,445 | ₩109,999 | ₩111,110 | +0.37% | 30.8만 |
|---|
| 2026.06.15 | ₩109,986 | ₩111,097 | ₩108,768 | ₩110,160 | +0.16% | 29.4만 |
|---|
| 2026.06.12 | ₩109,906 | ₩111,994 | ₩108,098 | ₩109,343 | -0.51% | 18만 |
|---|
| 2026.06.11 | ₩109,865 | ₩110,147 | ₩108,487 | ₩109,303 | -0.51% | 16.8만 |
|---|
| 2026.06.10 | ₩109,210 | ₩112,409 | ₩108,875 | ₩109,571 | +0.33% | 26.9만 |
|---|
| 2026.06.09 | ₩108,500 | ₩110,106 | ₩108,125 | ₩108,701 | +0.19% | 27.2만 |
|---|
| 2026.06.08 | ₩108,272 | ₩109,102 | ₩107,255 | ₩107,268 | -0.93% | 25.2만 |
|---|
| 2026.06.05 | ₩106,786 | ₩108,848 | ₩106,090 | ₩108,580 | +1.68% | 33.8만 |
|---|
| 2026.06.04 | ₩101,740 | ₩107,376 | ₩101,740 | ₩106,023 | +4.21% | 54.9만 |
|---|
| 2026.06.03 | ₩99,384 | ₩101,539 | ₩98,447 | ₩100,709 | +1.33% | 25.8만 |
|---|
| 2026.06.02 | ₩101,512 | ₩102,596 | ₩98,995 | ₩99,932 | -1.56% | 26.5만 |
|---|
| 2026.06.01 | ₩105,060 | ₩106,412 | ₩102,329 | ₩102,690 | -2.26% | 42.8만 |
|---|
| 2026.05.29 | ₩108,072 | ₩108,835 | ₩104,591 | ₩105,100 | -2.75% | 43만 |
|---|
| 2026.05.28 | ₩109,143 | ₩110,749 | ₩108,192 | ₩108,580 | -0.52% | 17.4만 |
|---|
| 2026.05.27 | ₩110,039 | ₩110,548 | ₩108,460 | ₩109,450 | -0.54% | 33.5만 |
|---|
| 2026.05.26 | ₩111,017 | ₩112,114 | ₩108,527 | ₩108,982 | -1.83% | 45.6만 |
|---|
| 2026.05.22 | ₩110,843 | ₩111,807 | ₩108,808 | ₩110,736 | -0.10% | 56.2만 |
|---|
| 2026.05.21 | ₩109,156 | ₩111,378 | ₩108,072 | ₩110,803 | +1.51% | 32.4만 |
|---|
| 2026.05.20 | ₩108,313 | ₩110,454 | ₩107,991 | ₩109,772 | +1.35% | 34.6만 |
|---|
| 2026.05.19 | ₩106,961 | ₩108,259 | ₩105,635 | ₩107,523 | +0.53% | 25.8만 |
|---|
| 2026.05.18 | ₩104,256 | ₩107,496 | ₩103,935 | ₩106,211 | +1.87% | 16.9만 |
|---|
| 2026.05.15 | ₩106,131 | ₩107,094 | ₩102,637 | ₩104,430 | -1.60% | 32.5만 |
|---|
| 2026.05.14 | ₩108,031 | ₩109,236 | ₩105,662 | ₩106,532 | -1.39% | 22.4만 |
|---|
| 2026.05.13 | ₩104,631 | ₩109,076 | ₩104,564 | ₩108,272 | +3.48% | 30.9만 |
|---|
| 2026.05.12 | ₩106,171 | ₩107,416 | ₩104,029 | ₩106,425 | +0.24% | 56.2만 |
|---|
| 2026.05.11 | ₩108,098 | ₩108,808 | ₩101,900 | ₩105,368 | -2.53% | 89.6만 |
|---|
| 2026.05.08 | ₩117,483 | ₩117,483 | ₩106,251 | ₩109,584 | -6.72% | 130.8만 |
|---|
| 2026.05.07 | ₩112,690 | ₩113,493 | ₩110,883 | ₩112,329 | -0.32% | 40.1만 |
|---|
| 2026.05.06 | ₩113,788 | ₩115,354 | ₩112,463 | ₩112,529 | -1.11% | 26.9만 |
|---|
| 2026.05.05 | ₩110,307 | ₩113,667 | ₩110,120 | ₩113,292 | +2.71% | 34.1만 |
|---|
| 2026.05.04 | ₩107,442 | ₩112,222 | ₩107,442 | ₩110,200 | +2.57% | 33.2만 |
|---|
| 2026.05.01 | ₩107,242 | ₩108,487 | ₩105,756 | ₩107,616 | +0.35% | 26.6만 |
|---|
| 2026.04.30 | ₩104,297 | ₩106,693 | ₩104,297 | ₩106,358 | +1.98% | 22.3만 |
|---|
| 2026.04.29 | ₩104,015 | ₩105,193 | ₩103,266 | ₩104,377 | +0.35% | 25.8만 |
|---|
| 2026.04.28 | ₩107,349 | ₩108,446 | ₩104,845 | ₩105,086 | -2.11% | 22.2만 |
|---|
| 2026.04.27 | ₩104,604 | ₩107,335 | ₩104,604 | ₩106,559 | +1.87% | 24.5만 |
|---|
| 2026.04.24 | ₩104,256 | ₩106,064 | ₩102,864 | ₩105,274 | +0.98% | 20.4만 |
|---|
| 2026.04.23 | ₩107,282 | ₩109,210 | ₩104,471 | ₩104,497 | -2.60% | 20.7만 |
|---|
| 2026.04.22 | ₩107,563 | ₩109,758 | ₩106,117 | ₩107,282 | -0.26% | 21.8만 |
|---|
| 2026.04.21 | ₩109,370 | ₩110,093 | ₩106,264 | ₩107,014 | -2.15% | 31만 |
|---|
| 2026.04.20 | ₩108,433 | ₩110,347 | ₩107,349 | ₩109,410 | +0.90% | 34.8만 |
|---|
| 2026.04.17 | ₩105,903 | ₩108,701 | ₩105,475 | ₩108,326 | +2.29% | 55.3만 |
|---|
| 2026.04.16 | ₩102,409 | ₩104,832 | ₩102,409 | ₩104,511 | +2.05% | 26.3만 |
|---|
| 2026.04.15 | ₩104,805 | ₩105,033 | ₩101,579 | ₩102,382 | -2.31% | 23만 |
|---|
| 2026.04.14 | ₩104,698 | ₩105,635 | ₩103,882 | ₩104,805 | +0.10% | 20.5만 |
|---|
| 2026.04.13 | ₩104,350 | ₩106,425 | ₩103,895 | ₩104,832 | +0.46% | 27.4만 |
|---|
| 2026.04.10 | ₩107,282 | ₩108,152 | ₩104,216 | ₩104,899 | -2.22% | 58.1만 |
|---|
| 2026.04.09 | ₩105,528 | ₩108,152 | ₩105,060 | ₩107,282 | +1.66% | 33.5만 |
|---|
| 2026.04.08 | ₩108,594 | ₩109,879 | ₩104,752 | ₩105,769 | -2.60% | 71.6만 |
|---|
| 2026.04.07 | ₩102,864 | ₩108,580 | ₩101,874 | ₩106,385 | +3.42% | 39.9만 |
|---|
| 2026.04.06 | ₩99,022 | ₩104,859 | ₩98,232 | ₩103,346 | +4.37% | 52.5만 |
|---|
| 2026.04.02 | ₩100,535 | ₩102,101 | ₩99,343 | ₩99,343 | -1.19% | 27.6만 |
|---|
| 2026.04.01 | ₩103,493 | ₩104,551 | ₩101,392 | ₩101,686 | -1.75% | 45.6만 |
|---|
| 2026.03.31 | ₩99,424 | ₩103,560 | ₩99,424 | ₩102,944 | +3.54% | 37.2만 |
|---|
| 2026.03.30 | ₩97,777 | ₩99,665 | ₩97,750 | ₩98,674 | +0.92% | 18.5만 |
|---|
| 2026.03.27 | ₩98,995 | ₩99,932 | ₩97,188 | ₩97,483 | -1.53% | 13.1만 |
|---|
| 2026.03.26 | ₩98,433 | ₩100,374 | ₩98,433 | ₩99,250 | +0.83% | 19.6만 |
|---|
| 2026.03.25 | ₩99,036 | ₩100,521 | ₩98,393 | ₩99,156 | +0.12% | 15.3만 |
|---|
| 2026.03.24 | ₩97,978 | ₩99,638 | ₩97,483 | ₩98,139 | +0.16% | 22만 |
|---|
| 2026.03.23 | ₩101,673 | ₩101,673 | ₩98,808 | ₩98,955 | -2.67% | 24.6만 |
|---|
| 2026.03.20 | ₩100,160 | ₩101,218 | ₩98,728 | ₩99,959 | -0.20% | 57.1만 |
|---|
| 2026.03.19 | ₩99,062 | ₩101,084 | ₩99,049 | ₩100,160 | +1.11% | 29.1만 |
|---|
| 2026.03.18 | ₩98,326 | ₩101,740 | ₩96,653 | ₩99,290 | +0.98% | 48.3만 |
|---|
| 2026.03.17 | ₩96,760 | ₩99,651 | ₩96,358 | ₩99,437 | +2.77% | 45만 |
|---|
| 2026.03.16 | ₩94,738 | ₩96,934 | ₩94,230 | ₩96,613 | +1.98% | 31.1만 |
|---|
| 2026.03.13 | ₩97,215 | ₩97,590 | ₩93,908 | ₩94,364 | -2.93% | 51.8만 |
|---|
| 2026.03.12 | ₩101,740 | ₩103,105 | ₩96,626 | ₩97,041 | -4.62% | 99.4만 |
|---|
| 2026.03.11 | ₩101,740 | ₩103,708 | ₩100,281 | ₩102,128 | +0.38% | 22.5만 |
|---|
| 2026.03.10 | ₩99,986 | ₩103,038 | ₩99,852 | ₩101,686 | +1.70% | 31.3만 |
|---|
| 2026.03.09 | ₩98,835 | ₩100,374 | ₩97,242 | ₩100,147 | +1.33% | 24.2만 |
|---|
| 2026.03.06 | ₩100,401 | ₩101,057 | ₩97,657 | ₩99,116 | -1.28% | 17.4만 |
|---|
| 2026.03.05 | ₩101,177 | ₩101,954 | ₩100,160 | ₩101,204 | +0.03% | 31.4만 |
|---|
| 2026.03.04 | ₩101,833 | ₩103,346 | ₩100,133 | ₩102,449 | +0.60% | 67.7만 |
|---|
| 2026.03.03 | ₩100,147 | ₩104,377 | ₩99,062 | ₩101,874 | +1.72% | 66.5만 |
|---|
| 2026.03.02 | ₩99,062 | ₩102,329 | ₩98,982 | ₩100,696 | +1.65% | 47.6만 |
|---|
| 2026.02.27 | ₩102,061 | ₩104,417 | ₩96,961 | ₩98,928 | -3.07% | 60.3만 |
|---|
| 2026.02.26 | ₩103,212 | ₩103,734 | ₩101,124 | ₩103,279 | +0.06% | 18.6만 |
|---|
| 2026.02.25 | ₩103,172 | ₩103,333 | ₩101,713 | ₩102,141 | -1.00% | 19.1만 |
|---|
| 2026.02.24 | ₩100,883 | ₩102,958 | ₩98,795 | ₩102,677 | +1.78% | 29.1만 |
|---|
| 2026.02.23 | ₩104,618 | ₩104,618 | ₩100,401 | ₩100,535 | -3.90% | 33.7만 |
|---|
| 2026.02.20 | ₩104,256 | ₩105,542 | ₩103,105 | ₩104,109 | -0.14% | 28.9만 |
|---|
| 2026.02.19 | ₩103,788 | ₩104,886 | ₩102,663 | ₩104,551 | +0.74% | 36.4만 |
|---|
| 2026.02.18 | ₩105,595 | ₩107,148 | ₩102,596 | ₩104,163 | -1.36% | 37만 |
|---|
| 2026.02.17 | ₩104,524 | ₩107,228 | ₩103,962 | ₩105,622 | +1.05% | 22.1만 |
|---|
| 2026.02.13 | ₩102,811 | ₩105,930 | ₩101,874 | ₩103,560 | +0.73% | 27.9만 |
|---|
| 2026.02.12 | ₩102,289 | ₩103,279 | ₩100,803 | ₩102,677 | +0.38% | 40만 |
|---|
| 2026.02.11 | ₩106,961 | ₩107,014 | ₩101,258 | ₩102,074 | -4.57% | 30.8만 |
|---|
| 2026.02.10 | ₩107,590 | ₩108,527 | ₩106,157 | ₩106,974 | -0.57% | 18.5만 |
|---|
| 2026.02.09 | ₩109,839 | ₩109,839 | ₩104,926 | ₩107,550 | -2.08% | 48.2만 |
|---|
| 2026.02.06 | ₩110,334 | ₩110,334 | ₩107,857 | ₩109,558 | -0.70% | 30.2만 |
|---|
| 2026.02.05 | ₩109,062 | ₩112,181 | ₩108,714 | ₩109,102 | +0.04% | 36만 |
|---|
| 2026.02.04 | ₩106,679 | ₩109,129 | ₩105,475 | ₩108,795 | +1.98% | 36.4만 |
|---|
| 2026.02.03 | ₩107,309 | ₩109,758 | ₩105,930 | ₩106,934 | -0.35% | 32.1만 |
|---|
| 2026.02.02 | ₩109,571 | ₩109,665 | ₩106,305 | ₩107,094 | -2.26% | 40.5만 |
|---|
| 2026.01.30 | ₩109,062 | ₩109,839 | ₩107,442 | ₩109,571 | +0.47% | 28.4만 |
|---|
| 2026.01.29 | ₩106,318 | ₩110,575 | ₩105,916 | ₩109,772 | +3.25% | 49.8만 |
|---|
| 2026.01.28 | ₩107,871 | ₩107,884 | ₩104,551 | ₩106,438 | -1.33% | 61.5만 |
|---|
| 2026.01.27 | ₩109,183 | ₩111,137 | ₩107,094 | ₩107,697 | -1.36% | 72.9만 |
|---|
| 2026.01.26 | ₩110,789 | ₩112,302 | ₩108,580 | ₩108,875 | -1.73% | 77.5만 |
|---|
| 2026.01.23 | ₩114,256 | ₩114,551 | ₩110,267 | ₩111,097 | -2.77% | 31.1만 |
|---|
| 2026.01.22 | ₩114,725 | ₩116,425 | ₩114,122 | ₩114,310 | -0.36% | 28.6만 |
|---|
| 2026.01.21 | ₩114,859 | ₩115,421 | ₩112,369 | ₩114,484 | -0.33% | 40.7만 |
|---|
| 2026.01.20 | ₩111,633 | ₩116,398 | ₩111,151 | ₩114,819 | +2.85% | 60.6만 |
|---|
| 2026.01.16 | ₩115,019 | ₩116,559 | ₩112,971 | ₩113,560 | -1.27% | 51.8만 |
|---|
| 2026.01.15 | ₩113,386 | ₩114,952 | ₩112,436 | ₩114,176 | +0.70% | 61.2만 |
|---|
| 2026.01.14 | ₩110,147 | ₩114,296 | ₩109,290 | ₩113,828 | +3.34% | 52.3만 |
|---|
| 2026.01.13 | ₩112,891 | ₩112,891 | ₩107,242 | ₩110,147 | -2.43% | 65만 |
|---|
| 2026.01.12 | ₩110,173 | ₩116,479 | ₩106,224 | ₩112,918 | +2.49% | 108.3만 |
|---|
| 2026.01.09 | ₩108,915 | ₩108,915 | ₩100,535 | ₩102,115 | -6.24% | 127.9만 |
|---|
| 2026.01.08 | ₩106,291 | ₩108,902 | ₩104,484 | ₩108,487 | +2.07% | 38.8만 |
|---|
| 2026.01.07 | ₩104,511 | ₩107,335 | ₩103,346 | ₩106,385 | +1.79% | 31.7만 |
|---|
| 2026.01.06 | ₩105,301 | ₩106,934 | ₩102,663 | ₩103,721 | -1.50% | 41.8만 |
|---|
| 2026.01.05 | ₩104,471 | ₩105,876 | ₩102,891 | ₩105,301 | +0.79% | 41.8만 |
|---|
| 2026.01.02 | ₩105,890 | ₩107,483 | ₩103,627 | ₩104,993 | -0.85% | 63.2만 |
|---|
| 2025.12.31 | ₩106,572 | ₩107,094 | ₩105,153 | ₩105,675 | -0.84% | 37.5만 |
|---|
| 2025.12.30 | ₩108,848 | ₩109,102 | ₩106,171 | ₩106,318 | -2.32% | 58.5만 |
|---|
| 2025.12.29 | ₩110,441 | ₩110,481 | ₩108,433 | ₩108,942 | -1.36% | 27.6만 |
|---|
| 2025.12.26 | ₩109,651 | ₩110,816 | ₩107,456 | ₩110,321 | +0.61% | 22.6만 |
|---|
| 2025.12.24 | ₩108,072 | ₩110,254 | ₩107,657 | ₩110,013 | +1.80% | 20만 |
|---|
| 2025.12.23 | ₩108,326 | ₩110,066 | ₩107,630 | ₩108,072 | -0.23% | 51.7만 |
|---|
| 2025.12.22 | ₩110,267 | ₩111,981 | ₩105,153 | ₩108,058 | -2.00% | 52만 |
|---|
| 2025.12.19 | ₩110,936 | ₩112,944 | ₩110,615 | ₩110,910 | -0.02% | 96.5만 |
|---|
| 2025.12.18 | ₩110,307 | ₩112,342 | ₩109,973 | ₩110,883 | +0.52% | 26.1만 |
|---|
| 2025.12.17 | ₩108,928 | ₩111,887 | ₩108,687 | ₩110,240 | +1.20% | 48.6만 |
|---|
| 2025.12.16 | ₩109,183 | ₩110,454 | ₩108,125 | ₩108,567 | -0.56% | 34.1만 |
|---|
| 2025.12.15 | ₩108,554 | ₩110,816 | ₩107,750 | ₩109,116 | +0.52% | 65.9만 |
|---|
| 2025.12.12 | ₩110,200 | ₩111,110 | ₩107,068 | ₩107,616 | -2.34% | 42.6만 |
|---|
| 2025.12.11 | ₩109,986 | ₩111,097 | ₩109,210 | ₩109,946 | -0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩108,620 | ₩110,254 | ₩107,496 | ₩109,812 | +1.10% | 27.3만 |
|---|
| 2025.12.09 | ₩110,883 | ₩111,914 | ₩109,035 | ₩109,330 | -1.40% | 23.2만 |
|---|
| 2025.12.08 | ₩109,999 | ₩111,445 | ₩108,634 | ₩108,888 | -1.01% | 42.6만 |
|---|
| 2025.12.05 | ₩110,481 | ₩111,298 | ₩107,857 | ₩109,464 | -0.92% | 52만 |
|---|
| 2025.12.04 | ₩110,307 | ₩111,740 | ₩109,223 | ₩110,762 | +0.41% | 32.8만 |
|---|
| 2025.12.03 | ₩110,106 | ₩112,677 | ₩109,437 | ₩110,669 | +0.51% | 39.1만 |
|---|
| 2025.12.02 | ₩112,944 | ₩113,319 | ₩109,584 | ₩109,932 | -2.67% | 37.1만 |
|---|
| 2025.12.01 | ₩112,717 | ₩113,908 | ₩111,753 | ₩113,078 | +0.32% | 50.2만 |
|---|
| 2025.11.28 | ₩112,516 | ₩113,882 | ₩111,137 | ₩113,587 | +0.95% | 15만 |
|---|
| 2025.11.26 | ₩112,476 | ₩114,109 | ₩111,044 | ₩112,931 | +0.40% | 58.9만 |
|---|
| 2025.11.25 | ₩109,424 | ₩113,346 | ₩109,156 | ₩111,405 | +1.81% | 43.5만 |
|---|
| 2025.11.24 | ₩106,144 | ₩109,169 | ₩104,953 | ₩108,406 | +2.13% | 37만 |
|---|
| 2025.11.21 | ₩105,247 | ₩108,139 | ₩104,404 | ₩106,720 | +1.40% | 33만 |
|---|
| 2025.11.20 | ₩108,915 | ₩109,932 | ₩104,618 | ₩105,113 | -3.49% | 35.4만 |
|---|
| 2025.11.19 | ₩109,223 | ₩109,223 | ₩105,836 | ₩107,536 | -1.54% | 66만 |
|---|
| 2025.11.18 | ₩110,066 | ₩110,856 | ₩108,366 | ₩108,527 | -1.40% | 63.4만 |
|---|
| 2025.11.17 | ₩112,744 | ₩114,015 | ₩109,343 | ₩109,732 | -2.67% | 85.4만 |
|---|
| 2025.11.14 | ₩113,453 | ₩113,841 | ₩112,101 | ₩112,476 | -0.86% | 39.4만 |
|---|
| 2025.11.13 | ₩116,827 | ₩117,657 | ₩112,570 | ₩113,185 | -3.12% | 59.4만 |
|---|
| 2025.11.12 | ₩119,772 | ₩119,906 | ₩116,746 | ₩116,827 | -2.46% | 38.3만 |
|---|
| 2025.11.11 | ₩119,959 | ₩121,458 | ₩116,224 | ₩118,527 | -1.19% | 42.7만 |
|---|
| 2025.11.10 | ₩117,242 | ₩121,646 | ₩109,531 | ₩119,049 | +1.54% | 46.7만 |
|---|
| 2025.11.07 | ₩111,392 | ₩127,777 | ₩106,278 | ₩121,057 | +8.68% | 71.1만 |
|---|
| 2025.11.06 | ₩123,908 | ₩126,452 | ₩120,535 | ₩120,789 | -2.52% | 45.7만 |
|---|
| 2025.11.05 | ₩125,863 | ₩127,938 | ₩123,654 | ₩123,989 | -1.49% | 22.4만 |
|---|
| 2025.11.04 | ₩125,006 | ₩127,335 | ₩123,654 | ₩126,478 | +1.18% | 20.3만 |
|---|
| 2025.11.03 | ₩121,177 | ₩126,171 | ₩119,089 | ₩125,916 | +3.91% | 34.5만 |
|---|
| 2025.10.31 | ₩123,493 | ₩125,836 | ₩121,084 | ₩121,284 | -1.79% | 32.5만 |
|---|
| 2025.10.30 | ₩123,681 | ₩125,113 | ₩122,717 | ₩123,065 | -0.50% | 19.8만 |
|---|
| 2025.10.29 | ₩124,671 | ₩125,568 | ₩122,489 | ₩123,466 | -0.97% | 24.3만 |
|---|
| 2025.10.28 | ₩124,270 | ₩125,354 | ₩120,562 | ₩124,885 | +0.50% | 208.8만 |
|---|
| 2025.10.27 | ₩126,679 | ₩129,276 | ₩122,114 | ₩124,310 | -1.87% | 33.9만 |
|---|
| 2025.10.24 | ₩127,402 | ₩129,852 | ₩125,582 | ₩126,157 | -0.98% | 26.1만 |
|---|
| 2025.10.23 | ₩125,381 | ₩127,389 | ₩124,845 | ₩127,041 | +1.32% | 15.6만 |
|---|
| 2025.10.22 | ₩127,750 | ₩128,286 | ₩124,497 | ₩125,515 | -1.75% | 19.8만 |
|---|
| 2025.10.21 | ₩127,121 | ₩128,433 | ₩125,193 | ₩127,683 | +0.44% | 19만 |
|---|
| 2025.10.20 | ₩127,308 | ₩128,072 | ₩124,430 | ₩127,335 | +0.02% | 18.7만 |
|---|
| 2025.10.17 | ₩121,418 | ₩128,433 | ₩121,418 | ₩126,893 | +4.51% | 31.5만 |
|---|
| 2025.10.16 | ₩120,856 | ₩123,507 | ₩120,856 | ₩123,092 | +1.85% | 27.1만 |
|---|
| 2025.10.15 | ₩118,982 | ₩121,298 | ₩118,982 | ₩120,615 | +1.37% | 21.5만 |
|---|
| 2025.10.14 | ₩117,911 | ₩119,558 | ₩117,268 | ₩118,794 | +0.75% | 18만 |
|---|
| 2025.10.13 | ₩120,602 | ₩121,619 | ₩118,366 | ₩118,620 | -1.64% | 14.9만 |
|---|
| 2025.10.10 | ₩121,887 | ₩122,449 | ₩119,558 | ₩120,200 | -1.38% | 17.4만 |
|---|