아난티 [025980] KOSDAQ
우량기업부
4,325 원
전일대비:
▼
205
(-4.53%)
시가
4,385
고가
4,450
저가
4,220
거래량
1,034,991
거래대금
4,464 백만
시가총액
4,208 억
52주 최고
10,480
52주 최저
3,150
📈 주가 차트 (최근 20일)
아난티
025980
120봉
💬 아난티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,325 | -205 | -4.53% | 4,385 | 4,450 | 4,220 | 1,034,991 |
| 2026-10-14 | 4,530 | -25 | -0.55% | 4,595 | 4,740 | 4,480 | 1,130,424 |
| 2026-10-13 | 4,555 | -85 | -1.83% | 4,660 | 4,715 | 4,400 | 3,109,422 |
| 2026-10-12 | 4,640 | -260 | -5.31% | 4,845 | 4,890 | 4,620 | 1,045,261 |
| 2026-10-08 | 4,900 | -40 | -0.81% | 4,930 | 4,980 | 4,850 | 651,592 |
| 2026-10-07 | 4,940 | -110 | -2.18% | 5,030 | 5,110 | 4,930 | 685,661 |
| 2026-10-06 | 5,050 | -40 | -0.79% | 5,040 | 5,080 | 4,880 | 1,198,114 |
| 2026-10-02 | 5,090 | 30 | 0.59% | 5,040 | 5,090 | 4,965 | 695,716 |
| 2026-10-01 | 5,060 | 230 | 4.76% | 4,835 | 5,070 | 4,820 | 1,219,652 |
| 2026-09-30 | 4,830 | 155 | 3.32% | 4,705 | 4,875 | 4,705 | 1,175,533 |
| 2026-09-29 | 4,675 | -365 | -7.24% | 4,950 | 4,960 | 4,610 | 2,188,530 |
| 2026-09-28 | 5,040 | -180 | -3.45% | 5,100 | 5,150 | 4,970 | 1,302,069 |
| 2026-09-23 | 5,220 | -250 | -4.57% | 5,400 | 5,400 | 5,100 | 2,091,246 |
| 2026-09-22 | 5,470 | 260 | 4.99% | 5,230 | 5,630 | 5,230 | 2,889,184 |
| 2026-09-21 | 5,210 | 40 | 0.77% | 5,120 | 5,270 | 5,100 | 928,324 |
| 2026-09-18 | 5,170 | 50 | 0.98% | 5,240 | 5,290 | 5,100 | 1,445,487 |
| 2026-09-17 | 5,120 | 30 | 0.59% | 5,110 | 5,190 | 5,080 | 701,360 |
| 2026-09-16 | 5,090 | -80 | -1.55% | 5,170 | 5,200 | 5,050 | 730,364 |
| 2026-09-15 | 5,170 | 140 | 2.78% | 5,020 | 5,230 | 5,000 | 1,144,695 |
| 2026-09-14 | 5,030 | -340 | -6.33% | 5,260 | 5,280 | 4,990 | 2,109,861 |