아난티 [025980] KOSDAQ
우량기업부
5,510 원
전일대비:
▲
290
(5.56%)
시가
5,150
고가
6,050
저가
4,995
거래량
26,060,871
거래대금
146,623 백만
시가총액
5,361 억
52주 최고
10,880
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,510 | 290 | 5.56% | 5,150 | 6,050 | 4,995 | 26,060,871 |
| 2026-08-20 | 5,220 | -130 | -2.43% | 5,130 | 5,480 | 5,040 | 11,442,006 |
| 2026-08-19 | 5,350 | 850 | 18.89% | 4,880 | 5,740 | 4,750 | 47,974,769 |
| 2026-08-18 | 4,500 | 550 | 13.92% | 4,690 | 5,130 | 4,380 | 21,304,039 |
| 2026-08-14 | 3,950 | 40 | 1.02% | 3,920 | 4,070 | 3,870 | 467,140 |
| 2026-08-13 | 3,910 | -60 | -1.51% | 3,980 | 4,020 | 3,890 | 429,650 |
| 2026-08-12 | 3,970 | -45 | -1.12% | 3,985 | 4,020 | 3,950 | 384,107 |
| 2026-08-11 | 4,015 | 50 | 1.26% | 3,925 | 4,035 | 3,880 | 621,666 |
| 2026-08-10 | 3,965 | 65 | 1.67% | 3,925 | 3,980 | 3,855 | 380,354 |
| 2026-08-07 | 3,900 | 5 | 0.13% | 3,865 | 3,995 | 3,770 | 471,967 |
| 2026-08-06 | 3,895 | 35 | 0.91% | 3,830 | 3,955 | 3,815 | 481,261 |
| 2026-08-05 | 3,860 | 50 | 1.31% | 3,855 | 3,940 | 3,810 | 471,790 |
| 2026-08-04 | 3,810 | 210 | 5.83% | 3,620 | 3,830 | 3,620 | 681,510 |
| 2026-08-03 | 3,600 | 20 | 0.56% | 3,520 | 3,735 | 3,480 | 584,255 |
| 2026-07-31 | 3,580 | 235 | 7.03% | 3,420 | 3,595 | 3,420 | 664,246 |
| 2026-07-30 | 3,345 | -15 | -0.45% | 3,150 | 3,555 | 3,150 | 864,601 |
| 2026-07-29 | 3,360 | -165 | -4.68% | 3,525 | 3,605 | 3,200 | 1,116,460 |
| 2026-07-28 | 3,525 | -155 | -4.21% | 3,570 | 3,640 | 3,475 | 653,809 |
| 2026-07-27 | 3,680 | 30 | 0.82% | 3,720 | 3,820 | 3,650 | 463,628 |
| 2026-07-24 | 3,650 | -120 | -3.18% | 3,660 | 3,800 | 3,645 | 415,677 |