앤시스 (ANSS)

ANSS
🏛️ 미국 →
374.30
마지막 업데이트: 2025-07-16
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-07-16 392.53 395.00 374.30 374.30 18.9M
2025-07-15 386.52 393.20 385.63 392.72 3.0M
2025-07-14 394.05 395.49 383.15 385.85 4.6M
2025-07-11 373.13 380.07 371.50 374.52 1.1M
2025-07-10 366.01 374.78 364.75 374.52 1.1M
2025-07-09 366.90 369.25 364.72 366.87 0.6M
2025-07-08 364.48 367.20 363.69 366.90 0.5M
2025-07-07 365.00 366.99 362.34 363.09 0.5M
2025-07-03 367.77 368.00 362.11 367.48 0.9M
2025-07-02 351.22 355.30 346.87 353.21 0.5M
2025-07-01 349.13 354.02 348.80 353.14 0.7M
2025-06-30 350.00 352.57 348.10 351.22 0.6M
2025-06-27 343.87 351.30 343.67 347.19 0.7M
2025-06-26 340.78 344.28 337.70 343.40 0.4M
2025-06-25 338.81 341.83 336.55 341.69 0.4M
2025-06-24 337.74 340.89 335.81 338.27 0.3M
2025-06-23 334.71 336.03 330.11 335.00 0.5M
2025-06-20 338.61 340.61 334.33 334.96 1.1M
2025-06-18 337.82 338.64 335.72 336.23 0.4M
2025-06-17 338.43 340.55 335.69 336.79 0.8M
2025-06-16 338.97 342.36 338.58 338.97 0.6M
2025-06-13 339.26 342.38 337.46 338.01 0.4M
2025-06-12 345.38 346.78 343.50 343.50 0.4M
2025-06-11 345.90 349.00 344.48 346.53 0.7M
2025-06-10 341.63 346.21 341.51 346.02 0.4M
2025-06-09 342.46 346.79 341.00 342.14 0.7M
2025-06-06 341.16 342.13 338.70 339.27 0.5M
2025-06-05 338.10 342.75 337.19 338.35 0.9M
2025-06-04 334.32 337.36 333.48 336.61 0.6M
2025-06-03 332.00 336.00 330.87 334.89 1.0M
2025-06-02 328.85 333.06 325.51 332.61 0.9M
2025-05-30 328.74 333.66 326.99 330.82 2.8M
2025-05-29 333.28 334.97 321.60 328.74 1.5M
2025-05-28 348.92 349.07 323.80 329.93 2.3M
2025-05-27 345.81 348.87 343.89 348.23 0.6M
2025-05-23 339.93 343.53 339.41 342.17 0.4M
2025-05-22 343.21 345.49 340.91 343.65 0.5M
2025-05-21 345.48 346.29 341.70 343.00 0.7M
2025-05-20 342.28 346.00 341.37 346.00 0.4M
2025-05-19 341.53 347.28 339.73 343.98 0.8M
2025-05-16 344.23 346.90 341.14 346.63 0.7M
2025-05-15 347.43 349.10 342.45 343.52 0.9M
2025-05-14 345.15 350.70 345.15 347.87 0.6M
2025-05-13 344.62 348.91 344.62 347.08 0.5M
2025-05-12 341.70 345.44 341.01 345.43 0.7M
2025-05-09 333.94 334.45 329.74 333.74 0.4M
2025-05-08 334.00 335.80 330.55 334.45 0.8M
2025-05-07 323.59 327.03 322.54 326.00 0.3M
2025-05-06 321.03 324.19 320.01 322.59 0.3M
2025-05-05 326.72 330.62 323.65 324.89 0.8M
2025-05-02 322.87 328.96 322.39 328.76 0.5M
2025-05-01 307.72 322.76 307.72 319.73 0.9M
2025-04-30 315.82 321.89 315.17 321.88 0.7M
2025-04-29 317.59 321.21 317.13 319.82 0.6M
2025-04-28 319.22 320.60 314.77 318.00 0.4M
2025-04-25 313.47 321.20 313.37 320.68 0.6M
2025-04-24 310.39 318.38 310.39 316.36 0.6M
2025-04-23 307.03 315.94 306.92 308.60 0.4M
2025-04-22 299.66 304.45 299.64 303.26 0.3M
2025-04-21 300.88 300.88 293.46 297.94 0.5M
2025-04-17 303.14 307.05 301.55 302.74 0.8M
2025-04-16 299.71 305.43 299.00 301.59 0.8M
2025-04-15 304.09 305.97 300.61 304.08 0.6M
2025-04-14 300.01 305.65 299.54 302.10 0.6M
2025-04-11 295.53 299.90 292.76 296.31 0.7M
2025-04-10 303.44 304.60 291.63 296.50 0.6M
2025-04-09 283.11 310.87 282.30 309.72 0.9M
2025-04-08 289.80 294.74 281.93 284.83 1.0M
2025-04-07 283.01 294.45 275.06 284.19 1.2M
2025-04-04 302.99 305.89 285.93 286.85 1.3M
2025-04-03 313.22 314.09 307.83 310.45 0.9M
2025-04-02 316.25 322.36 316.07 320.91 0.4M
2025-04-01 312.83 321.72 312.77 320.79 0.6M
2025-03-31 315.56 317.45 310.78 316.56 0.6M
2025-03-28 321.39 322.57 316.21 316.89 0.5M
2025-03-27 322.24 328.88 320.65 322.09 0.3M
2025-03-26 326.98 328.65 322.27 323.34 0.4M
2025-03-25 325.48 326.68 324.09 326.67 0.3M
2025-03-24 327.02 328.24 325.09 325.73 0.4M
2025-03-21 320.11 326.27 318.83 324.20 0.6M
2025-03-20 322.70 325.31 319.84 324.63 0.4M
2025-03-19 324.46 325.29 320.77 323.04 0.5M
2025-03-18 322.42 323.98 320.64 323.82 0.5M
2025-03-17 322.67 327.25 321.25 324.95 0.7M
2025-03-14 319.48 323.41 317.98 322.68 0.6M
2025-03-13 317.16 318.70 314.11 317.56 0.5M
2025-03-12 319.88 324.29 316.96 317.49 0.7M
2025-03-11 321.06 323.97 317.66 320.36 0.5M
2025-03-10 322.81 322.81 318.18 318.71 0.6M
2025-03-07 322.61 326.46 319.51 325.61 0.4M
2025-03-06 323.42 327.52 321.74 325.14 0.4M
2025-03-05 321.28 328.90 321.28 327.78 0.4M
2025-03-04 326.25 328.97 320.67 323.22 0.7M
2025-03-03 334.05 335.23 325.15 325.44 1.0M
2025-02-28 331.86 333.93 328.44 333.25 0.8M
2025-02-27 333.88 336.44 329.37 330.37 0.7M
2025-02-26 328.94 335.41 328.34 332.32 0.4M
2025-02-25 332.92 333.98 330.12 330.40 0.5M
2025-02-24 337.28 338.56 332.06 333.63 0.5M
2025-02-21 340.31 340.31 333.89 334.21 0.8M
2025-02-20 338.36 345.00 337.81 340.46 0.7M
2025-02-19 338.80 338.80 329.00 336.74 0.9M
2025-02-18 341.09 341.09 336.34 338.58 0.4M
2025-02-14 340.01 340.80 337.03 338.93 0.3M
2025-02-13 336.24 339.43 333.46 339.17 0.6M
2025-02-12 336.69 337.90 333.05 334.12 0.5M
2025-02-11 338.88 342.73 338.88 341.43 0.2M
2025-02-10 346.00 346.00 341.21 342.00 0.5M
2025-02-07 346.81 349.41 342.19 344.86 0.6M
2025-02-06 347.65 349.62 345.04 346.62 0.5M
2025-02-05 346.72 349.36 344.35 347.01 0.5M
2025-02-04 344.37 347.83 344.37 346.96 0.6M
2025-02-03 350.49 350.49 342.84 346.78 0.5M
2025-01-31 351.65 355.23 350.00 350.50 0.4M
2025-01-30 348.00 352.07 346.93 351.57 0.4M
2025-01-29 350.23 350.68 345.98 346.29 0.2M
2025-01-28 344.54 351.32 343.44 350.23 0.4M
2025-01-27 349.13 352.64 343.65 344.89 0.7M
2025-01-24 359.57 360.07 355.64 357.37 0.4M
2025-01-23 354.68 360.67 354.05 360.36 0.5M
2025-01-22 352.67 357.17 352.65 356.63 0.4M
2025-01-21 350.61 354.22 349.51 352.07 0.5M
2025-01-17 350.11 352.35 347.67 349.93 0.6M
2025-01-16 345.73 347.97 343.77 344.42 0.4M
2025-01-15 344.86 346.75 341.44 343.07 0.5M
2025-01-14 338.99 340.06 336.14 339.58 0.3M
2025-01-13 336.62 338.00 335.00 337.19 0.5M
2025-01-10 340.03 342.10 336.28 337.81 0.5M
2025-01-08 336.01 343.80 336.01 343.47 1.0M
2025-01-07 338.59 339.70 334.89 335.86 0.4M
2025-01-06 339.00 343.53 337.24 338.65 0.5M
2025-01-03 338.75 339.39 335.52 338.38 0.2M
2025-01-02 339.37 339.95 332.42 336.06 0.5M