ANI Pharmaceuticals Inc (ANIP) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	72.65	73.08	71.50	72.29	+0.01%	333,900
2026-10-15	71.08	73.20	71.02	72.28	+3.02%	241,000
2026-10-14	70.54	72.31	69.90	70.16	-0.96%	269,200
2026-10-13	73.59	73.59	70.44	70.84	-3.74%	331,800
2026-10-12	74.00	74.28	72.80	73.59	-0.41%	318,500
2026-10-09	71.87	74.43	71.25	73.89	+2.65%	540,800
2026-10-08	71.84	73.01	71.28	71.98	+0.07%	419,700
2026-10-07	71.77	72.74	71.57	71.93	+0.57%	438,100
2026-10-06	72.99	72.99	70.80	71.52	-1.46%	292,000
2026-10-05	72.57	73.40	71.76	72.58	+0.55%	346,800
2026-10-02	73.16	73.27	71.73	72.18	-1.07%	300,200
2026-10-01	72.54	73.96	71.64	72.96	+0.43%	316,700
2026-09-30	73.01	73.84	72.37	72.65	+0.04%	384,000
2026-09-29	74.14	74.78	72.47	72.62	-2.95%	328,700
2026-09-28	73.72	74.92	73.05	74.83	+1.12%	421,700
2026-09-25	74.00	74.97	73.30	74.00	-0.05%	278,700
2026-09-24	74.00	75.50	73.69	74.04	-0.52%	368,800
2026-09-23	77.00	78.86	74.21	74.43	-4.47%	433,600
2026-09-22	78.49	79.32	76.58	77.91	-1.19%	469,600
2026-09-21	75.50	79.43	75.00	78.85	+3.56%	579,300
2026-09-18	75.88	77.41	74.21	76.14	+0.99%	1,160,400
2026-09-17	73.68	75.67	73.54	75.39	+2.45%	586,000
2026-09-16	72.21	73.86	72.21	73.59	+2.05%	431,600
2026-09-15	70.89	72.24	70.00	72.11	+2.43%	462,900
2026-09-14	70.79	71.87	70.15	70.40	+0.30%	357,700
2026-09-11	71.53	71.92	69.58	70.19	-1.78%	371,400
2026-09-10	70.52	71.48	70.07	71.46	+1.07%	228,900
2026-09-09	70.23	70.93	69.96	70.70	+0.67%	298,300
2026-09-08	70.57	71.84	70.16	70.23	-1.40%	253,700
2026-09-04	71.35	72.06	71.12	71.23	-1.06%	219,200
2026-09-03	74.09	74.18	71.87	71.99	-1.46%	337,800
2026-09-02	72.53	73.44	72.41	73.06	+1.59%	287,600
2026-09-01	73.54	74.99	71.56	71.92	-1.82%	580,500
2026-08-31	72.81	73.53	71.77	73.25	+0.58%	340,500
2026-08-28	73.23	73.93	72.61	72.83	-0.93%	361,000
2026-08-27	73.74	74.50	73.24	73.51	-1.41%	316,600
2026-08-26	75.50	76.08	73.65	74.56	-1.44%	411,900
2026-08-25	74.24	75.84	73.56	75.65	+2.00%	811,893
2026-08-24	75.31	75.81	74.08	74.17	-1.57%	327,756
2026-08-21	77.33	77.81	74.81	75.35	-2.55%	379,100
2026-08-20	77.77	78.38	76.68	77.32	-0.90%	316,500
2026-08-19	77.79	78.93	76.93	78.02	+1.50%	245,000
2026-08-18	76.77	77.39	76.43	76.87	+1.14%	286,500
2026-08-17	76.06	78.34	75.76	76.00	-0.71%	260,800
2026-08-14	74.47	76.71	73.39	76.54	+2.37%	236,800
2026-08-13	75.48	75.75	74.00	74.77	-0.47%	330,000
2026-08-12	73.72	75.35	73.27	75.12	+0.79%	466,500
2026-08-11	75.96	77.00	74.00	74.53	-1.62%	526,200
2026-08-10	77.02	78.86	74.97	75.76	-3.18%	515,000
2026-08-07	77.09	78.59	74.33	78.25	-5.30%	1,020,100
2026-08-06	80.56	83.21	79.47	82.63	+3.44%	717,000
2026-08-05	80.11	81.09	79.39	79.88	+0.86%	205,400
2026-08-04	80.05	80.93	79.10	79.20	-1.07%	289,500
2026-08-03	79.36	80.71	78.29	80.06	+1.03%	432,400
2026-07-31	79.65	80.38	78.24	79.24	-1.48%	205,200
2026-07-30	80.92	81.25	79.93	80.43	-1.65%	192,600
2026-07-29	81.04	82.00	79.77	81.78	+0.91%	288,300
2026-07-28	79.44	81.04	78.36	81.04	+3.41%	219,700
2026-07-27	78.05	79.12	77.77	78.37	+0.93%	352,400
2026-07-24	79.04	79.18	77.43	77.65	-1.12%	158,000
2026-07-23	77.15	78.96	76.43	78.53	+1.19%	245,700
2026-07-22	79.17	80.01	77.27	77.61	-1.95%	203,500
2026-07-21	77.25	79.15	77.01	79.15	+1.84%	205,652
2026-07-20	79.11	79.55	77.62	77.72	-1.87%	420,684
2026-07-17	80.90	82.47	78.60	79.20	-3.32%	322,500
2026-07-16	81.39	82.97	81.20	81.92	+1.36%	242,900
2026-07-15	80.56	82.46	79.69	80.82	+0.34%	361,300
2026-07-14	80.85	81.74	79.86	80.55	-0.65%	240,300
2026-07-13	81.84	82.79	80.05	81.08	-1.21%	303,400
2026-07-10	84.02	85.90	81.97	82.07	-2.04%	254,100
2026-07-09	84.19	85.05	82.81	83.78	-1.17%	297,500
2026-07-08	85.62	86.14	84.68	84.77	-1.42%	228,500
2026-07-07	86.19	87.19	85.62	85.99	+1.11%	211,174
2026-07-06	85.29	86.72	82.21	85.05	-1.14%	362,512
2026-07-02	83.18	86.13	82.70	86.03	+3.59%	581,000
2026-07-01	83.45	84.82	82.37	83.05	+0.33%	254,900
2026-06-30	84.12	84.12	82.66	82.78	-1.59%	238,700
2026-06-29	84.65	85.25	83.48	84.12	-0.45%	315,600
2026-06-26	83.75	85.44	83.50	84.50	+1.46%	780,600
2026-06-25	82.72	84.50	81.61	83.28	+0.68%	264,600
2026-06-24	83.39	83.95	80.59	82.72	-0.27%	285,100
2026-06-23	81.31	83.31	80.62	82.94	+2.93%	378,100
2026-06-22	79.57	82.15	78.84	80.58	+1.37%	477,400
2026-06-18	81.00	81.00	78.38	79.49	-1.28%	351,400
2026-06-17	83.00	83.35	79.98	80.52	-2.99%	301,600
2026-06-16	82.69	83.25	82.17	83.00	+0.86%	308,400
2026-06-15	82.16	82.99	81.25	82.29	+0.75%	293,900
2026-06-12	82.10	83.66	80.75	81.68	+0.04%	179,800
2026-06-11	82.07	82.28	81.04	81.65	-0.24%	167,600
2026-06-10	81.58	83.97	81.33	81.85	+0.80%	268,500
2026-06-09	81.05	82.25	80.77	81.20	+1.34%	271,900
2026-06-08	80.88	81.50	80.12	80.13	-1.21%	251,800
2026-06-05	79.77	81.31	79.25	81.11	+2.41%	338,200
2026-06-04	76.00	80.21	76.00	79.20	+5.28%	548,900
2026-06-03	74.24	75.85	73.54	75.23	+0.78%	257,500
2026-06-02	75.83	76.64	73.95	74.65	-2.69%	264,500
2026-06-01	78.48	79.49	76.44	76.71	-2.29%	427,900
2026-05-29	80.73	81.30	78.13	78.51	-3.21%	430,000
2026-05-28	81.53	82.73	80.82	81.11	-0.80%	174,100
2026-05-27	82.20	82.58	81.02	81.76	+0.43%	335,300
2026-05-26	82.93	83.75	81.07	81.41	-1.58%	456,100
2026-05-22	82.80	83.52	81.28	82.72	-0.06%	562,400
2026-05-21	81.54	83.20	80.73	82.77	+0.94%	324,100
2026-05-20	80.91	82.51	80.67	82.00	+2.09%	345,600
2026-05-19	79.90	80.87	78.91	80.32	+1.24%	257,500
2026-05-18	77.88	80.30	77.64	79.34	+1.70%	169,200
2026-05-15	79.28	80.00	76.67	78.01	-1.97%	325,000
2026-05-14	80.70	81.60	78.93	79.58	-1.61%	223,800
2026-05-13	78.16	81.48	78.11	80.88	+1.74%	308,800
2026-05-12	79.31	80.24	77.71	79.50	+1.00%	561,900
2026-05-11	80.75	81.28	76.12	78.71	-3.85%	895,800
2026-05-08	87.76	87.76	79.37	81.86	-2.44%	1,307,700
2026-05-07	84.18	84.78	82.83	83.91	-0.18%	400,500
2026-05-06	85.00	86.17	84.01	84.06	-0.67%	269,300
2026-05-05	82.40	84.91	82.26	84.63	+2.81%	340,700
2026-05-04	80.26	83.83	80.26	82.32	+2.40%	332,000
2026-05-01	80.11	81.04	79.00	80.39	+1.18%	266,300
2026-04-30	77.91	79.70	77.91	79.45	+1.90%	222,700
2026-04-29	77.70	78.58	77.14	77.97	-0.68%	258,100
2026-04-28	80.19	81.01	78.32	78.50	-1.38%	221,500
2026-04-27	78.14	80.18	78.14	79.60	+1.22%	245,200
2026-04-24	77.88	79.23	76.84	78.64	+0.74%	204,200
2026-04-23	80.14	81.58	78.04	78.06	-2.60%	206,500
2026-04-22	80.35	81.99	79.27	80.14	+0.25%	218,200
2026-04-21	81.70	82.24	79.38	79.94	-2.19%	309,900
2026-04-20	81.00	82.43	80.19	81.73	+1.00%	347,600
2026-04-17	79.11	81.20	78.79	80.92	+3.65%	552,800
2026-04-16	76.50	78.31	76.50	78.07	+2.08%	263,300
2026-04-15	78.29	78.46	75.88	76.48	-2.31%	229,800
2026-04-14	78.21	78.91	77.60	78.29	-0.03%	205,400
2026-04-13	77.95	79.50	77.61	78.31	-0.06%	274,100
2026-04-10	80.14	80.79	77.85	78.36	-2.22%	581,400
2026-04-09	78.83	80.79	78.48	80.14	+1.43%	334,600
2026-04-08	81.12	82.08	78.25	79.01	-0.58%	716,300
2026-04-07	76.84	81.11	76.10	79.47	+2.94%	398,900
2026-04-06	73.97	78.33	73.38	77.20	+4.03%	524,900
2026-04-02	75.10	76.27	74.21	74.21	-2.30%	275,800
2026-04-01	77.31	78.10	75.74	75.96	-1.22%	455,800
2026-03-31	74.27	77.36	74.27	76.90	+4.33%	372,100
2026-03-30	73.04	74.45	73.02	73.71	+1.22%	185,400
2026-03-27	73.95	74.65	72.60	72.82	-1.78%	130,700
2026-03-26	73.53	74.98	73.53	74.14	+0.09%	196,100
2026-03-25	73.98	75.09	73.50	74.07	+1.04%	152,600
2026-03-24	73.19	74.43	72.82	73.31	-0.83%	219,700
2026-03-23	75.95	75.95	73.81	73.92	-1.00%	246,300
2026-03-20	74.82	75.61	73.75	74.67	-0.20%	571,400
2026-03-19	74.00	75.51	73.99	74.82	+0.88%	291,100
2026-03-18	73.45	76.00	72.20	74.17	-0.15%	482,600
2026-03-17	72.28	74.44	71.98	74.28	+2.92%	449,600
2026-03-16	70.77	72.41	70.39	72.17	+2.38%	310,600
2026-03-13	72.62	72.90	70.15	70.49	-2.76%	517,900
2026-03-12	76.00	77.02	72.18	72.49	-4.98%	993,600
2026-03-11	76.00	77.47	74.91	76.29	+0.43%	225,000
2026-03-10	74.69	76.97	74.59	75.96	+1.54%	313,111
2026-03-09	73.83	74.97	72.64	74.81	+1.04%	241,531
2026-03-06	75.00	75.49	72.95	74.04	-2.06%	174,400
2026-03-05	75.58	76.16	74.82	75.60	-1.22%	314,000
2026-03-04	76.07	77.20	74.80	76.53	+0.57%	676,700
2026-03-03	74.81	77.97	74.00	76.10	+1.17%	665,400
2026-03-02	74.00	76.44	73.94	75.22	+1.79%	476,100
2026-02-27	76.24	78.00	72.43	73.90	-4.21%	602,600
2026-02-26	77.10	77.49	75.54	77.15	+1.11%	186,400
2026-02-25	77.07	77.19	75.98	76.30	-0.52%	191,100
2026-02-24	75.36	76.91	73.80	76.70	+2.13%	291,100
2026-02-23	78.15	78.15	75.00	75.10	-3.43%	336,700
2026-02-20	77.88	78.84	77.02	77.77	-0.42%	289,400
2026-02-19	77.53	78.35	76.69	78.10	+0.37%	363,600
2026-02-18	78.88	80.04	76.64	77.81	-1.38%	370,300
2026-02-17	78.08	80.10	77.66	78.90	+1.99%	221,000
2026-02-13	76.80	79.13	76.10	77.36	+0.86%	279,298
2026-02-12	76.41	77.15	75.30	76.70	+0.59%	400,028
2026-02-11	79.90	79.94	75.64	76.25	-4.58%	307,453
2026-02-10	80.37	81.07	79.30	79.91	-0.54%	184,639
2026-02-09	82.05	82.05	78.38	80.34	-1.83%	481,625
2026-02-06	82.42	82.42	80.57	81.84	+0.42%	301,812
2026-02-05	81.47	83.80	81.21	81.50	+0.28%	360,385
2026-02-04	79.69	81.52	78.79	81.27	+1.74%	363,868
2026-02-03	80.16	81.99	79.13	79.88	-0.15%	320,574
2026-02-02	81.85	81.92	79.41	80.00	-2.26%	404,954
2026-01-30	81.47	82.05	80.26	81.85	-0.18%	284,212
2026-01-29	79.42	82.59	79.12	82.00	+3.13%	498,396
2026-01-28	80.58	80.58	78.10	79.51	-1.17%	615,464
2026-01-27	81.56	83.02	80.00	80.45	-1.08%	729,197
2026-01-26	82.76	83.89	81.11	81.33	-2.00%	774,571
2026-01-23	85.35	85.57	82.36	82.99	-2.81%	310,631
2026-01-22	85.70	86.97	85.25	85.39	-0.15%	286,341
2026-01-21	85.80	86.22	83.94	85.52	-0.29%	406,476
2026-01-20	83.39	86.95	83.03	85.77	+1.11%	605,740
2026-01-16	85.92	87.07	84.39	84.83	-0.54%	517,824
2026-01-15	84.70	85.87	83.98	85.29	+0.31%	611,713
2026-01-14	82.28	85.38	81.64	85.03	+3.34%	522,859
2026-01-13	84.33	84.33	80.11	82.28	-2.45%	649,924
2026-01-12	82.30	87.00	79.35	84.35	+10.58%	1,082,705
2026-01-09	81.36	81.36	75.10	76.28	-5.87%	1,279,043
2026-01-08	79.40	81.35	78.05	81.04	+1.98%	387,910
2026-01-07	78.07	80.17	77.20	79.47	+2.57%	317,410
2026-01-06	78.66	79.88	76.69	77.48	-1.50%	418,090
2026-01-05	78.04	79.08	76.86	78.66	+0.29%	417,829
2026-01-02	79.10	80.28	77.41	78.43	-0.65%	631,587
2025-12-31	79.61	80.00	78.55	78.94	-0.60%	374,544
2025-12-30	81.31	81.50	79.31	79.42	-2.41%	584,904
2025-12-29	82.50	82.53	81.00	81.38	-1.25%	275,864
2025-12-26	81.91	82.78	80.27	82.41	+0.28%	225,705
2025-12-24	80.73	82.36	80.42	82.18	+1.80%	199,937
2025-12-23	80.92	82.22	80.40	80.73	+0.01%	516,544
2025-12-22	82.37	83.65	78.55	80.72	-2.57%	520,002
2025-12-19	82.87	84.37	82.63	82.85	+0.02%	965,159
2025-12-18	82.40	83.92	82.15	82.83	+0.58%	260,861
2025-12-17	81.37	83.58	81.19	82.35	+1.54%	486,260
2025-12-16	81.56	82.51	80.77	81.10	-0.50%	340,627
2025-12-15	81.09	82.78	80.49	81.51	+1.39%	659,101
2025-12-12	82.32	83.00	79.98	80.39	-2.12%	426,405
2025-12-11	82.16	82.99	81.58	82.13	+0.12%	193,661
2025-12-10	81.14	82.36	80.30	82.03	+0.44%	273,354
2025-12-09	82.83	83.60	81.45	81.67	+0.41%	232,436
2025-12-08	82.17	83.25	81.15	81.34	-0.53%	426,595
2025-12-05	82.53	83.14	80.57	81.77	-1.17%	519,686
2025-12-04	82.40	83.47	81.59	82.74	+0.08%	328,187
2025-12-03	82.25	84.17	81.75	82.67	+0.67%	390,935
2025-12-02	84.37	84.65	81.86	82.12	-2.78%	371,325
2025-12-01	84.20	85.08	83.48	84.47	-0.45%	501,954
2025-11-28	84.05	85.07	83.02	84.85	+0.58%	150,263
2025-11-26	84.02	85.24	82.95	84.36	+1.37%	588,735
2025-11-25	81.74	84.67	81.54	83.22	+2.77%	435,418
2025-11-24	79.29	81.55	78.40	80.98	+1.58%	370,422
2025-11-21	78.62	80.78	77.99	79.72	+1.53%	330,247
2025-11-20	81.36	82.12	78.15	78.52	-2.25%	354,178
2025-11-19	81.59	81.59	79.06	80.33	-0.91%	660,150
2025-11-18	82.22	82.81	80.95	81.07	-1.10%	633,454
2025-11-17	84.22	85.17	81.68	81.97	-2.44%	853,556
2025-11-14	84.75	85.04	83.74	84.02	-0.63%	394,304
2025-11-13	87.27	87.89	84.09	84.55	-3.12%	593,734
2025-11-12	89.47	89.57	87.21	87.27	-1.43%	382,791
2025-11-11	89.61	90.73	86.81	88.54	-0.44%	427,345
2025-11-10	87.58	90.87	81.82	88.93	-1.66%	467,491
2025-11-07	83.21	95.45	79.39	90.43	+0.22%	710,592
2025-11-06	92.56	94.46	90.04	90.23	-2.58%	456,773
2025-11-05	94.02	95.57	92.37	92.62	-1.97%	223,954
2025-11-04	93.38	95.12	92.37	94.48	+0.45%	203,432
2025-11-03	90.52	94.25	88.96	94.06	+3.82%	344,918
2025-10-31	92.25	94.00	90.45	90.60	-1.45%	324,488
2025-10-30	92.39	93.46	91.67	91.93	-0.33%	198,101
2025-10-29	93.13	93.80	91.50	92.23	-1.14%	242,960
2025-10-28	92.83	93.64	90.06	93.29	+0.46%	2,087,980
2025-10-27	94.63	96.57	91.22	92.86	-1.46%	338,470
2025-10-24	95.17	97.00	93.81	94.24	-0.70%	260,630
2025-10-23	93.66	95.16	93.26	94.90	+1.22%	156,086
2025-10-22	95.43	95.83	93.00	93.76	-1.70%	198,031
2025-10-21	94.96	95.94	93.52	95.38	+0.27%	189,707
2025-10-20	95.10	95.67	92.95	95.12	+0.35%	187,344

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+18.87%). 가장 약한 달: 11월 (-9.79%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.07%
2월-0.38%
3월+8.38%
4월+4.36%
5월-9.64%
6월+6.65%
7월-2.46%
8월+18.87%
9월-0.82%
10월+0.47%
11월-9.79%
12월-6.55%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

ANI Pharmaceuticals Inc (ANIP)의 최근 종가는 얼마입니까?

2026-10-16 기준 72.29. Closelook 데이터 레이크의 일별 가격 기록 기준.

ANIP의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 97.00, 최저 69.58 (2026-10-16 기준).

ANI Pharmaceuticals Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ANIP의 가장 강한 달은 8월(평균 +18.87%), 가장 약한 달은 11월(평균 -9.79%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.