아난티
025980KOSDAQ5,170원+50 (+0.98%)전일 종가 2026-09-18
52주 위치
3,15010,48028%신고가 대비 -50.67%
- 시가총액
- 5,030억
- PBR
- 0.70
- EPS(TTM)
- -301원
- BPS
- 7,353원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +14.9% | -0.4% | -34.1% | -33.7% | -40.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,240 | 5,290 | 5,100 | 5,170 | 50 | +0.98% | 1,445,487 | 74.73억 |
| 2026-09-17 | 5,110 | 5,190 | 5,080 | 5,120 | 30 | +0.59% | 701,360 | 35.91억 |
| 2026-09-16 | 5,170 | 5,200 | 5,050 | 5,090 | -80 | -1.55% | 730,364 | 37.18억 |
| 2026-09-15 | 5,020 | 5,230 | 5,000 | 5,170 | 140 | +2.78% | 1,144,695 | 59.18억 |
| 2026-09-14 | 5,260 | 5,280 | 4,990 | 5,030 | -340 | -6.33% | 2,109,861 | 106억 |
| 2026-09-11 | 5,130 | 5,460 | 5,130 | 5,370 | 130 | +2.48% | 2,272,139 | 122억 |
| 2026-09-10 | 5,190 | 5,260 | 5,080 | 5,240 | 20 | +0.38% | 1,614,776 | 84.61억 |
| 2026-09-09 | 5,100 | 5,320 | 5,090 | 5,220 | 90 | +1.75% | 1,617,867 | 84.45억 |
| 2026-09-08 | 5,350 | 5,450 | 5,090 | 5,130 | -340 | -6.22% | 2,647,697 | 136억 |
| 2026-09-07 | 5,640 | 5,650 | 5,270 | 5,470 | -240 | -4.20% | 4,206,235 | 230억 |
| 2026-09-04 | 5,420 | 5,790 | 5,370 | 5,710 | 310 | +5.74% | 6,911,359 | 395억 |
| 2026-09-03 | 5,330 | 5,490 | 5,250 | 5,400 | 90 | +1.69% | 3,156,238 | 170억 |
| 2026-09-02 | 5,350 | 5,780 | 5,310 | 5,310 | -30 | -0.56% | 8,836,264 | 469억 |
| 2026-09-01 | 5,130 | 5,540 | 5,020 | 5,340 | 190 | +3.69% | 9,783,548 | 522억 |
| 2026-08-31 | 5,400 | 5,410 | 5,070 | 5,150 | -120 | -2.28% | 2,530,427 | 130억 |
| 2026-08-28 | 5,150 | 5,320 | 5,030 | 5,270 | 90 | +1.74% | 1,968,556 | 104억 |
| 2026-08-27 | 5,120 | 5,380 | 5,100 | 5,180 | -60 | -1.15% | 1,934,981 | 100억 |
| 2026-08-26 | 5,100 | 5,280 | 5,020 | 5,240 | 150 | +2.95% | 2,537,757 | 133억 |
| 2026-08-25 | 5,210 | 5,430 | 5,000 | 5,090 | -10 | -0.20% | 4,704,989 | 239억 |
| 2026-08-24 | 5,450 | 5,470 | 4,950 | 5,100 | -410 | -7.44% | 5,183,300 | 264억 |
| 2026-08-21 | 5,150 | 6,050 | 4,995 | 5,510 | 290 | +5.56% | 26,060,871 | 1,436억 |
| 2026-08-20 | 5,130 | 5,480 | 5,040 | 5,220 | -130 | -2.43% | 11,442,006 | 597억 |
| 2026-08-19 | 4,880 | 5,740 | 4,750 | 5,350 | 850 | +18.89% | 47,974,769 | 2,567억 |
| 2026-08-18 | 4,690 | 5,130 | 4,380 | 4,500 | 550 | +13.92% | 21,304,039 | 959억 |
| 2026-08-14 | 3,920 | 4,070 | 3,870 | 3,950 | 40 | +1.02% | 467,140 | 18.45억 |
| 2026-08-13 | 3,980 | 4,020 | 3,890 | 3,910 | -60 | -1.51% | 429,650 | 16.8억 |
| 2026-08-12 | 3,985 | 4,020 | 3,950 | 3,970 | -45 | -1.12% | 384,107 | 15.25억 |
| 2026-08-11 | 3,925 | 4,035 | 3,880 | 4,015 | 50 | +1.26% | 621,666 | 24.96억 |
| 2026-08-10 | 3,925 | 3,980 | 3,855 | 3,965 | 65 | +1.67% | 380,354 | 15.08억 |
| 2026-08-07 | 3,865 | 3,995 | 3,770 | 3,900 | 5 | +0.13% | 471,967 | 18.41억 |
| 2026-08-06 | 3,830 | 3,955 | 3,815 | 3,895 | 35 | +0.91% | 481,261 | 18.75억 |
| 2026-08-05 | 3,855 | 3,940 | 3,810 | 3,860 | 50 | +1.31% | 471,790 | 18.21억 |
| 2026-08-04 | 3,620 | 3,830 | 3,620 | 3,810 | 210 | +5.83% | 681,510 | 25.97억 |
| 2026-08-03 | 3,520 | 3,735 | 3,480 | 3,600 | 20 | +0.56% | 584,255 | 21.03억 |
| 2026-07-31 | 3,420 | 3,595 | 3,420 | 3,580 | 235 | +7.03% | 664,246 | 23.78억 |
| 2026-07-30 | 3,150 | 3,555 | 3,150 | 3,345 | -15 | -0.45% | 864,601 | 28.92억 |
| 2026-07-29 | 3,525 | 3,605 | 3,200 | 3,360 | -165 | -4.68% | 1,116,460 | 37.51억 |
| 2026-07-28 | 3,570 | 3,640 | 3,475 | 3,525 | -155 | -4.21% | 653,809 | 23.05억 |
| 2026-07-27 | 3,720 | 3,820 | 3,650 | 3,680 | 30 | +0.82% | 463,628 | 17.06억 |
| 2026-07-24 | 3,660 | 3,800 | 3,645 | 3,650 | -120 | -3.18% | 415,677 | 15.17억 |
| 2026-07-23 | 3,595 | 3,770 | 3,595 | 3,770 | 170 | +4.72% | 444,453 | 16.76억 |
| 2026-07-22 | 3,695 | 3,760 | 3,595 | 3,600 | -85 | -2.31% | 651,399 | 23.45억 |
| 2026-07-21 | 3,670 | 3,785 | 3,625 | 3,685 | -30 | -0.81% | 462,337 | 17.04억 |
| 2026-07-20 | 3,770 | 3,800 | 3,640 | 3,715 | -95 | -2.49% | 544,342 | 20.22억 |
| 2026-07-16 | 3,750 | 3,990 | 3,700 | 3,810 | 20 | +0.53% | 612,960 | 23.35억 |
| 2026-07-15 | 3,820 | 3,990 | 3,740 | 3,790 | 10 | +0.26% | 545,530 | 20.68억 |
| 2026-07-14 | 3,885 | 3,935 | 3,725 | 3,780 | -120 | -3.08% | 626,282 | 23.67억 |
| 2026-07-13 | 3,970 | 4,155 | 3,865 | 3,900 | -70 | -1.76% | 582,185 | 22.71억 |
| 2026-07-10 | 3,770 | 4,045 | 3,770 | 3,970 | 235 | +6.29% | 638,415 | 25.35억 |
| 2026-07-09 | 3,800 | 3,920 | 3,695 | 3,735 | -100 | -2.61% | 708,218 | 26.45억 |
| 2026-07-08 | 3,920 | 4,000 | 3,805 | 3,835 | -160 | -4.01% | 715,721 | 27.45억 |
| 2026-07-07 | 3,900 | 4,285 | 3,890 | 3,995 | 25 | +0.63% | 640,725 | 25.6억 |
| 2026-07-06 | 3,975 | 4,050 | 3,880 | 3,970 | -5 | -0.13% | 399,691 | 15.87억 |
| 2026-07-03 | 3,990 | 4,045 | 3,835 | 3,975 | -15 | -0.38% | 768,192 | 30.54억 |
| 2026-07-02 | 3,980 | 4,170 | 3,900 | 3,990 | -55 | -1.36% | 801,985 | 32억 |
| 2026-07-01 | 4,040 | 4,170 | 3,955 | 4,045 | -15 | -0.37% | 486,803 | 19.69억 |
| 2026-06-30 | 4,185 | 4,270 | 4,005 | 4,060 | -165 | -3.91% | 458,720 | 18.62억 |
| 2026-06-29 | 3,920 | 4,250 | 3,920 | 4,225 | 305 | +7.78% | 590,084 | 24.93억 |
| 2026-06-26 | 4,070 | 4,085 | 3,900 | 3,920 | -180 | -4.39% | 922,309 | 36.15억 |
| 2026-06-25 | 4,205 | 4,340 | 4,100 | 4,100 | -100 | -2.38% | 696,997 | 28.58억 |
| 2026-06-24 | 4,275 | 4,400 | 4,125 | 4,200 | -75 | -1.75% | 842,738 | 35.39억 |
| 2026-06-23 | 4,630 | 4,740 | 4,260 | 4,275 | -395 | -8.46% | 1,048,671 | 44.83억 |
| 2026-06-22 | 4,895 | 4,895 | 4,600 | 4,670 | -260 | -5.27% | 1,003,390 | 46.86억 |
| 2026-06-19 | 5,130 | 5,180 | 4,750 | 4,930 | -260 | -5.01% | 1,408,931 | 69.46억 |
| 2026-06-18 | 5,250 | 5,390 | 5,000 | 5,190 | 0 | 0.00% | 947,380 | 49.17억 |
| 2026-06-17 | 5,180 | 5,540 | 5,080 | 5,190 | 60 | +1.17% | 1,570,180 | 81.49억 |
| 2026-06-16 | 5,000 | 5,250 | 4,885 | 5,130 | 60 | +1.18% | 1,216,967 | 62.43억 |
| 2026-06-15 | 5,000 | 5,220 | 4,930 | 5,070 | 450 | +9.74% | 2,403,644 | 122억 |
| 2026-06-12 | 4,590 | 4,780 | 4,565 | 4,620 | 55 | +1.20% | 678,607 | 31.35억 |
| 2026-06-11 | 4,295 | 4,565 | 4,230 | 4,565 | 205 | +4.70% | 968,007 | 44.19억 |
| 2026-06-10 | 4,385 | 4,515 | 4,275 | 4,360 | -105 | -2.35% | 942,401 | 41.09억 |
| 2026-06-09 | 4,445 | 4,645 | 4,445 | 4,465 | 20 | +0.45% | 996,089 | 44.48억 |
| 2026-06-08 | 4,550 | 4,605 | 4,390 | 4,445 | -350 | -7.30% | 1,020,003 | 45.34억 |
| 2026-06-05 | 4,885 | 5,040 | 4,685 | 4,795 | -90 | -1.84% | 1,248,119 | 59.85억 |
| 2026-06-04 | 4,840 | 5,000 | 4,800 | 4,885 | 35 | +0.72% | 594,144 | 29.02억 |
| 2026-06-02 | 4,930 | 4,935 | 4,790 | 4,850 | -130 | -2.61% | 996,797 | 48.34억 |
| 2026-06-01 | 5,010 | 5,020 | 4,780 | 4,980 | -20 | -0.40% | 1,053,158 | 52.45억 |
| 2026-05-29 | 5,060 | 5,140 | 4,900 | 5,000 | -100 | -1.96% | 1,307,676 | 65.38억 |
| 2026-05-28 | 5,120 | 5,170 | 4,940 | 5,100 | -20 | -0.39% | 1,188,109 | 60.59억 |
| 2026-05-27 | 5,320 | 5,340 | 5,050 | 5,120 | -200 | -3.76% | 1,403,182 | 71.84억 |
| 2026-05-26 | 5,730 | 5,790 | 5,280 | 5,320 | -350 | -6.17% | 1,762,355 | 93.76억 |
| 2026-05-22 | 5,500 | 5,760 | 5,480 | 5,670 | 270 | +5.00% | 868,750 | 49.26억 |
| 2026-05-21 | 5,470 | 5,620 | 5,400 | 5,400 | 50 | +0.93% | 992,690 | 53.61억 |
| 2026-05-20 | 5,500 | 5,520 | 5,240 | 5,350 | -160 | -2.90% | 959,870 | 51.35억 |
| 2026-05-19 | 5,540 | 5,810 | 5,400 | 5,510 | -40 | -0.72% | 947,082 | 52.18억 |
| 2026-05-18 | 5,740 | 5,810 | 5,450 | 5,550 | -320 | -5.45% | 1,763,060 | 97.85억 |
| 2026-05-15 | 6,480 | 6,480 | 5,740 | 5,870 | -690 | -10.52% | 3,375,595 | 198억 |
| 2026-05-14 | 6,520 | 6,650 | 6,440 | 6,560 | 40 | +0.61% | 1,104,046 | 72.43억 |
| 2026-05-13 | 6,520 | 6,730 | 6,400 | 6,520 | -90 | -1.36% | 1,042,077 | 67.94억 |
| 2026-05-12 | 6,710 | 6,780 | 6,300 | 6,610 | -80 | -1.20% | 2,232,563 | 148억 |
| 2026-05-11 | 7,300 | 7,300 | 6,660 | 6,690 | -720 | -9.72% | 2,777,056 | 186억 |
| 2026-05-08 | 7,430 | 7,580 | 7,370 | 7,410 | -170 | -2.24% | 1,006,180 | 74.56억 |
| 2026-05-07 | 7,530 | 7,750 | 7,460 | 7,580 | 130 | +1.74% | 1,346,941 | 102억 |
| 2026-05-06 | 7,720 | 7,730 | 7,260 | 7,450 | -190 | -2.49% | 1,862,539 | 139억 |
| 2026-05-04 | 7,310 | 7,730 | 7,310 | 7,640 | 580 | +8.22% | 3,021,403 | 231억 |
| 2026-04-30 | 7,170 | 7,200 | 7,010 | 7,060 | -130 | -1.81% | 817,161 | 57.69억 |
| 2026-04-29 | 7,100 | 7,230 | 7,050 | 7,190 | 110 | +1.55% | 603,175 | 43.37억 |
| 2026-04-28 | 7,140 | 7,170 | 7,060 | 7,080 | -70 | -0.98% | 612,942 | 43.4억 |
| 2026-04-27 | 7,110 | 7,170 | 7,050 | 7,150 | 80 | +1.13% | 766,917 | 54.83억 |
| 2026-04-24 | 7,120 | 7,190 | 7,060 | 7,070 | -100 | -1.39% | 834,025 | 58.97억 |
| 2026-04-23 | 7,250 | 7,290 | 7,070 | 7,170 | -30 | -0.42% | 767,909 | 55.06억 |
| 2026-04-22 | 7,280 | 7,280 | 7,060 | 7,200 | -170 | -2.31% | 973,135 | 70.07억 |
| 2026-04-21 | 7,400 | 7,400 | 7,280 | 7,370 | 50 | +0.68% | 643,515 | 47.43억 |
| 2026-04-20 | 7,500 | 7,500 | 7,300 | 7,320 | -320 | -4.19% | 913,965 | 66.9억 |
| 2026-04-17 | 7,600 | 7,670 | 7,550 | 7,640 | 20 | +0.26% | 660,432 | 50.46억 |
| 2026-04-16 | 7,460 | 7,640 | 7,420 | 7,620 | 180 | +2.42% | 919,676 | 70.08억 |
| 2026-04-15 | 7,250 | 7,480 | 7,190 | 7,440 | 330 | +4.64% | 1,052,340 | 78.29억 |
| 2026-04-14 | 7,180 | 7,250 | 7,100 | 7,110 | 50 | +0.71% | 873,985 | 62.14억 |
| 2026-04-13 | 7,230 | 7,230 | 7,040 | 7,060 | -360 | -4.85% | 1,016,507 | 71.77억 |
| 2026-04-10 | 7,270 | 7,650 | 7,240 | 7,420 | 160 | +2.20% | 1,908,756 | 142억 |
| 2026-04-09 | 7,290 | 7,350 | 7,060 | 7,260 | 70 | +0.97% | 1,347,943 | 97.86억 |
| 2026-04-08 | 7,200 | 7,360 | 7,080 | 7,190 | 300 | +4.35% | 1,662,862 | 120억 |
| 2026-04-07 | 6,940 | 7,250 | 6,780 | 6,890 | 190 | +2.84% | 1,645,277 | 113억 |
| 2026-04-06 | 6,690 | 6,740 | 6,590 | 6,700 | 10 | +0.15% | 527,963 | 35.37억 |
| 2026-04-03 | 6,940 | 6,940 | 6,670 | 6,690 | -80 | -1.18% | 646,691 | 43.26억 |
| 2026-04-02 | 7,130 | 7,170 | 6,670 | 6,770 | -330 | -4.65% | 1,065,467 | 72.13억 |
| 2026-04-01 | 6,900 | 7,130 | 6,900 | 7,100 | 450 | +6.77% | 842,252 | 59.8억 |
| 2026-03-31 | 6,630 | 6,790 | 6,540 | 6,650 | -40 | -0.60% | 692,012 | 46.02억 |
| 2026-03-30 | 6,750 | 6,780 | 6,630 | 6,690 | -330 | -4.70% | 1,073,413 | 71.81억 |
| 2026-03-27 | 6,860 | 7,060 | 6,800 | 7,020 | — | — | 578,348 | 40.6억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)