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
2023-12-29 359.78 364.31 359.60 362.88 0.8M
2023-12-28 359.23 363.12 356.97 361.86 0.7M
2023-12-27 361.54 363.00 358.13 358.90 1.2M
2023-12-26 358.29 363.32 355.00 360.88 1.9M
2023-12-22 363.01 363.86 328.00 357.98 5.2M
2023-12-21 299.89 304.07 299.50 303.16 0.4M
2023-12-20 297.74 301.48 294.95 296.74 0.4M
2023-12-19 300.43 302.14 296.86 298.44 0.4M
2023-12-18 296.10 298.23 294.34 297.45 0.5M
2023-12-15 296.48 297.90 292.94 295.47 1.4M
2023-12-14 299.99 303.29 293.42 294.90 0.9M
2023-12-13 297.91 298.77 290.94 297.06 0.6M
2023-12-12 291.26 296.57 288.93 296.36 0.4M
2023-12-11 288.14 292.26 285.49 290.13 1.2M
2023-12-08 284.39 287.80 284.39 287.20 0.5M
2023-12-07 284.21 287.28 283.39 286.11 0.7M
2023-12-06 282.00 283.88 280.42 282.00 0.8M
2023-12-05 284.99 284.99 275.81 279.27 0.7M
2023-12-04 288.20 291.33 280.47 287.54 1.3M
2023-12-01 293.49 295.89 290.79 295.48 0.6M
2023-11-30 300.70 301.56 290.12 293.36 1.0M
2023-11-29 298.43 300.70 297.03 298.86 0.5M
2023-11-28 295.95 297.39 292.56 294.62 0.5M
2023-11-27 298.14 300.13 295.93 297.23 0.3M
2023-11-24 296.87 298.14 293.72 297.90 0.2M
2023-11-22 302.42 303.44 298.07 298.52 0.4M
2023-11-21 301.37 303.06 298.68 299.55 0.4M
2023-11-20 301.05 303.44 299.67 302.44 0.4M
2023-11-17 303.77 303.77 298.34 299.46 0.4M
2023-11-16 299.21 302.69 298.30 301.66 0.3M
2023-11-15 299.24 301.63 297.45 298.57 0.4M
2023-11-14 289.97 300.31 289.73 297.94 0.7M
2023-11-13 290.10 292.08 287.10 291.00 0.4M
2023-11-10 285.75 291.87 284.06 291.50 0.4M
2023-11-09 289.04 290.38 283.16 284.42 0.4M
2023-11-08 283.48 287.85 282.66 286.94 0.4M
2023-11-07 284.16 285.37 280.78 281.80 0.5M
2023-11-06 287.21 289.49 277.69 280.93 0.6M
2023-11-03 274.57 289.42 274.57 287.74 0.8M
2023-11-02 267.64 275.90 258.01 272.85 1.4M
2023-11-01 278.47 280.69 274.16 278.75 0.8M
2023-10-31 275.11 280.52 274.70 278.26 0.6M
2023-10-30 273.75 277.54 271.18 275.14 0.7M
2023-10-27 270.49 272.51 266.76 270.75 0.5M
2023-10-26 272.62 274.77 267.02 268.79 0.5M
2023-10-25 276.15 276.93 269.86 270.74 0.4M
2023-10-24 276.84 279.58 274.01 277.31 0.3M
2023-10-23 278.94 281.98 274.33 275.94 0.4M
2023-10-20 285.59 285.59 277.60 279.72 0.4M
2023-10-19 292.55 292.55 284.31 285.92 0.4M
2023-10-18 295.09 296.30 289.93 290.48 0.3M
2023-10-17 294.34 300.87 293.55 297.69 0.3M
2023-10-16 295.38 298.01 294.07 297.17 0.5M
2023-10-13 300.69 302.74 291.13 293.13 0.4M
2023-10-12 305.00 306.51 299.69 300.68 0.3M
2023-10-11 304.74 305.47 302.13 304.88 0.3M
2023-10-10 300.30 306.26 297.72 303.28 0.5M
2023-10-09 292.95 302.14 292.95 300.91 0.4M
2023-10-06 288.16 297.79 286.60 296.51 0.6M
2023-10-05 290.99 291.56 285.39 290.18 0.4M
2023-10-04 289.00 291.51 286.09 290.82 0.5M
2023-10-03 293.73 296.82 285.98 287.39 0.5M
2023-10-02 296.93 298.77 294.27 297.40 0.5M
2023-09-29 300.40 301.89 296.15 297.55 0.6M
2023-09-28 294.23 299.99 292.06 297.86 0.4M
2023-09-27 296.25 298.11 292.74 294.34 0.5M
2023-09-26 301.05 302.27 294.53 295.12 0.3M
2023-09-25 300.71 302.42 296.06 301.73 0.3M
2023-09-22 301.77 305.57 301.22 302.91 0.2M
2023-09-21 306.19 307.82 300.76 300.76 0.4M
2023-09-20 310.71 315.05 309.93 310.21 0.5M
2023-09-19 309.99 309.99 305.61 309.25 0.4M
2023-09-18 309.47 312.83 309.39 311.92 0.3M
2023-09-15 318.27 319.58 306.78 310.72 0.8M
2023-09-14 312.35 318.24 309.94 317.98 0.4M
2023-09-13 311.59 313.67 309.42 311.28 0.5M
2023-09-12 311.75 315.14 311.41 312.60 0.4M
2023-09-11 316.10 317.45 311.37 315.00 0.4M
2023-09-08 317.77 319.60 313.31 314.35 0.4M
2023-09-07 318.70 320.12 313.54 318.48 0.4M
2023-09-06 317.58 322.06 317.32 320.97 0.3M
2023-09-05 318.53 320.88 315.25 317.46 0.5M
2023-09-01 320.55 320.72 315.93 319.03 0.3M
2023-08-31 317.13 320.91 315.84 318.87 0.6M
2023-08-30 314.37 317.36 313.70 315.96 0.3M
2023-08-29 307.92 314.64 306.41 314.21 0.4M
2023-08-28 306.77 310.11 304.93 308.15 0.3M
2023-08-25 298.56 306.00 297.03 304.89 0.4M
2023-08-24 306.34 307.68 298.35 298.56 0.5M
2023-08-23 298.65 304.56 297.49 302.83 0.3M
2023-08-22 298.48 298.90 294.33 295.97 0.3M
2023-08-21 294.11 297.38 293.13 296.52 0.4M
2023-08-18 287.58 293.27 287.21 292.59 0.5M
2023-08-17 296.66 296.66 289.53 290.09 0.4M
2023-08-16 295.78 299.44 294.72 296.27 0.4M
2023-08-15 301.39 304.06 295.81 296.50 0.7M
2023-08-14 298.99 305.15 297.39 303.38 0.5M
2023-08-11 294.98 301.74 294.00 301.21 0.3M
2023-08-10 301.32 303.33 296.43 298.01 0.4M
2023-08-09 301.48 301.48 297.01 297.44 0.3M
2023-08-08 304.42 304.58 298.44 302.39 0.4M
2023-08-07 303.69 309.11 303.05 306.70 0.5M
2023-08-04 307.34 310.16 301.31 304.65 0.9M
2023-08-03 311.02 314.60 299.69 305.47 1.2M
2023-08-02 333.07 333.20 323.56 325.37 0.7M
2023-08-01 338.76 339.26 329.55 336.73 0.6M
2023-07-31 338.51 342.26 336.69 342.10 0.4M
2023-07-28 337.97 341.62 335.78 338.23 0.4M
2023-07-27 343.10 345.09 332.97 334.33 0.4M
2023-07-26 341.74 342.30 336.85 338.48 0.4M
2023-07-25 338.98 344.78 338.98 344.17 0.3M
2023-07-24 343.19 344.76 336.93 339.84 0.4M
2023-07-21 343.13 345.31 340.97 341.76 1.4M
2023-07-20 345.76 347.89 339.60 340.50 0.4M
2023-07-19 350.97 351.23 345.57 348.81 0.3M
2023-07-18 346.07 350.23 344.02 348.98 0.5M
2023-07-17 342.14 348.71 342.14 347.83 0.3M
2023-07-14 346.52 348.38 343.41 344.25 0.3M
2023-07-13 340.51 347.54 340.02 347.27 0.4M
2023-07-12 338.80 339.19 334.42 336.85 0.4M
2023-07-11 332.52 334.58 330.26 333.72 0.3M
2023-07-10 320.91 332.97 320.91 332.21 0.6M
2023-07-07 320.78 324.23 319.41 320.17 0.2M
2023-07-06 319.55 321.95 317.25 321.39 0.3M
2023-07-05 323.86 325.94 320.11 323.92 0.4M
2023-07-03 327.84 328.80 320.98 326.95 0.2M
2023-06-30 328.63 334.64 328.63 330.27 0.6M
2023-06-29 324.59 326.38 322.30 326.05 0.3M
2023-06-28 324.05 326.47 321.09 324.31 0.4M
2023-06-27 317.14 324.91 317.14 323.32 0.4M
2023-06-26 318.34 321.15 315.65 316.20 0.4M
2023-06-23 321.79 322.90 318.95 319.54 1.0M
2023-06-22 323.60 326.91 321.03 325.68 0.3M
2023-06-21 330.22 330.91 324.78 325.05 0.3M
2023-06-20 329.86 336.04 328.62 331.31 0.4M
2023-06-16 339.55 339.55 332.64 334.37 0.9M
2023-06-15 331.67 338.65 330.70 336.81 0.4M
2023-06-14 331.07 336.58 330.10 334.31 0.4M
2023-06-13 332.98 336.64 330.51 333.23 0.5M
2023-06-12 326.21 330.09 324.85 329.97 0.5M
2023-06-09 318.74 326.89 318.50 325.53 0.7M
2023-06-08 312.35 317.07 310.72 316.05 0.5M
2023-06-07 324.57 325.99 308.17 312.85 0.7M
2023-06-06 326.76 329.25 324.89 325.59 0.3M
2023-06-05 321.89 327.59 321.89 326.02 0.4M
2023-06-02 323.70 326.79 320.00 325.00 0.4M
2023-06-01 320.63 325.91 318.40 323.24 0.5M
2023-05-31 328.63 328.63 320.18 323.59 1.1M
2023-05-30 324.45 331.71 324.15 329.16 1.0M
2023-05-26 308.16 319.98 308.12 319.40 0.8M
2023-05-25 301.28 309.26 299.35 306.31 0.5M
2023-05-24 296.29 299.84 296.03 298.75 0.4M
2023-05-23 305.06 306.44 298.61 298.80 0.3M
2023-05-22 305.88 309.09 304.08 306.35 0.3M
2023-05-19 307.75 308.80 305.39 305.56 0.3M
2023-05-18 303.02 308.24 302.24 306.90 0.3M
2023-05-17 300.46 302.62 298.77 301.71 0.4M
2023-05-16 298.29 300.45 297.10 299.15 0.2M
2023-05-15 296.41 299.80 294.21 298.96 0.3M
2023-05-12 296.06 297.59 294.30 297.49 0.3M
2023-05-11 295.73 296.23 292.47 296.01 0.3M
2023-05-10 296.30 298.56 292.00 295.81 0.4M
2023-05-09 294.26 297.85 292.39 293.65 0.4M
2023-05-08 300.25 300.91 291.05 294.33 0.5M
2023-05-05 303.14 304.92 297.02 301.68 0.7M
2023-05-04 288.37 309.77 282.00 302.96 0.7M
2023-05-03 309.28 312.34 307.27 307.99 0.8M
2023-05-02 314.17 314.45 307.42 308.82 0.6M
2023-05-01 312.22 315.22 310.57 314.17 0.4M
2023-04-28 313.49 316.23 311.90 313.92 0.5M
2023-04-27 312.96 315.61 309.37 315.00 0.4M
2023-04-26 312.70 315.09 310.02 311.24 0.4M
2023-04-25 320.23 320.24 312.47 312.70 0.4M
2023-04-24 323.30 325.65 320.37 322.97 0.2M
2023-04-21 323.47 325.63 322.19 323.57 0.3M
2023-04-20 322.77 326.81 321.27 323.45 0.4M
2023-04-19 318.74 324.72 317.69 324.38 0.3M
2023-04-18 323.61 325.05 320.03 321.38 0.2M
2023-04-17 318.21 320.51 316.89 320.18 0.3M
2023-04-14 317.12 319.28 314.07 317.47 0.3M
2023-04-13 317.58 320.94 317.58 319.85 0.4M
2023-04-12 323.73 324.15 315.74 316.49 0.4M
2023-04-11 320.58 322.67 319.87 321.41 0.3M
2023-04-10 318.64 321.92 317.89 321.84 0.4M
2023-04-06 320.82 322.64 319.06 322.08 0.4M
2023-04-05 327.27 328.54 322.42 323.30 0.4M
2023-04-04 330.72 332.83 327.21 328.76 0.4M
2023-04-03 329.99 330.92 327.08 329.40 0.5M
2023-03-31 327.55 333.89 326.95 332.80 0.7M
2023-03-30 324.04 327.55 323.13 326.04 0.5M
2023-03-29 320.00 321.22 317.57 320.07 0.4M
2023-03-28 315.79 318.12 314.43 317.71 0.6M
2023-03-27 315.81 317.70 313.44 316.94 0.6M
2023-03-24 315.20 316.40 311.68 315.70 0.4M
2023-03-23 312.81 316.46 310.25 314.65 0.3M
2023-03-22 314.42 318.51 309.09 309.13 0.4M
2023-03-21 315.96 316.57 309.36 314.42 0.5M
2023-03-20 312.24 313.97 308.98 313.60 0.6M
2023-03-17 314.08 316.48 310.49 311.09 1.0M
2023-03-16 307.93 315.45 307.32 314.08 0.6M
2023-03-15 305.00 309.65 301.84 308.96 0.9M
2023-03-14 304.73 309.88 302.76 308.30 0.7M
2023-03-13 293.10 305.12 290.93 302.75 0.8M
2023-03-10 300.02 301.49 292.97 296.03 0.5M
2023-03-09 304.97 306.45 299.83 300.22 0.5M
2023-03-08 301.26 304.53 299.97 302.63 0.5M
2023-03-07 308.74 309.25 300.51 301.31 0.9M
2023-03-06 310.86 312.16 308.17 308.70 0.6M
2023-03-03 308.83 312.66 307.54 310.37 0.6M
2023-03-02 298.11 309.20 297.99 307.50 0.6M
2023-03-01 302.45 303.87 298.61 299.20 0.6M
2023-02-28 294.70 307.26 294.70 303.61 1.0M
2023-02-27 294.65 297.49 292.28 295.68 0.7M
2023-02-24 289.78 293.81 288.22 291.34 1.0M
2023-02-23 291.50 299.95 289.61 294.75 1.3M
2023-02-22 267.31 269.80 265.87 266.78 0.5M
2023-02-21 266.88 268.44 263.78 265.81 0.5M
2023-02-17 270.76 271.25 267.58 270.76 0.4M
2023-02-16 271.52 276.11 269.59 273.24 0.4M
2023-02-15 271.98 278.17 270.02 277.90 0.4M
2023-02-14 271.66 276.37 269.24 274.28 0.4M
2023-02-13 268.72 273.01 267.60 272.76 0.4M
2023-02-10 267.63 269.08 264.93 267.04 0.3M
2023-02-09 276.18 278.99 269.40 271.42 0.5M
2023-02-08 276.54 277.72 271.13 272.36 0.3M
2023-02-07 270.85 278.45 269.36 277.09 0.3M
2023-02-06 271.46 274.82 270.22 272.43 0.2M
2023-02-03 276.11 279.82 273.22 275.23 0.4M
2023-02-02 278.50 284.79 277.04 282.50 0.6M
2023-02-01 265.46 276.46 263.84 274.39 0.5M
2023-01-31 261.80 266.87 260.85 266.36 0.4M
2023-01-30 262.19 265.73 261.01 261.56 0.3M
2023-01-27 263.87 268.36 261.98 266.67 0.4M
2023-01-26 263.38 267.69 261.57 266.58 0.6M
2023-01-25 252.87 260.38 249.79 260.03 0.3M
2023-01-24 260.50 261.99 256.41 257.60 0.2M
2023-01-23 256.44 262.46 255.18 260.79 0.4M
2023-01-20 248.09 257.37 248.00 256.42 0.4M
2023-01-19 249.37 252.67 248.22 248.40 0.3M
2023-01-18 255.64 258.86 251.16 251.66 0.5M
2023-01-17 254.06 257.45 252.33 252.68 0.5M
2023-01-13 249.00 254.25 248.55 254.10 0.3M
2023-01-12 252.41 253.34 248.80 251.97 0.4M
2023-01-11 249.90 252.75 247.17 252.16 0.4M
2023-01-10 247.61 249.99 244.81 248.40 0.3M
2023-01-09 241.97 253.55 241.40 247.99 0.4M
2023-01-06 234.78 241.13 230.00 239.41 0.4M
2023-01-05 239.32 240.41 230.94 231.65 0.6M
2023-01-04 242.39 246.68 239.47 242.94 0.5M
2023-01-03 245.27 248.13 235.70 238.64 0.5M