[미국 특징주] 카니 총리 "앤스로픽 수출 규제, AI 의존 위험 드러내"
무료
Broadridge Financial Solutions : ( BR:US )
144.87USD ▲ 0.01 (0.01%)
2026-06-12
최근 1년 일별 시세
(2026-06-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-12 | 144.87 | ▲0.01 | ▲0.01% |
| 26-06-11 | 144.86 | ▼-1.58 | ▼-1.08% |
| 26-06-10 | 146.44 | ▼-3.60 | ▼-2.4% |
| 26-06-09 | 150.04 | ▲1.06 | ▲0.71% |
| 26-06-08 | 148.98 | ▼-2.36 | ▼-1.56% |
| 26-06-05 | 151.34 | ▼-2.76 | ▼-1.79% |
| 26-06-04 | 154.10 | ▲1.51 | ▲0.99% |
| 26-06-03 | 152.59 | ▼-2.24 | ▼-1.45% |
| 26-06-02 | 154.83 | ▼-5.13 | ▼-3.21% |
| 26-06-01 | 159.96 | ▲6.24 | ▲4.06% |
| 26-05-29 | 153.72 | ▲4.00 | ▲2.67% |
| 26-05-28 | 149.72 | ▲2.62 | ▲1.78% |
| 26-05-27 | 147.10 | ▲0.15 | ▲0.1% |
| 26-05-26 | 146.95 | ▼-3.54 | ▼-2.35% |
| 26-05-22 | 150.49 | ▲0.47 | ▲0.31% |
| 26-05-21 | 150.02 | ▲0.82 | ▲0.55% |
| 26-05-20 | 149.20 | ▼-0.23 | ▼-0.15% |
| 26-05-19 | 149.43 | ▼-1.19 | ▼-0.79% |
| 26-05-18 | 150.62 | ▲5.00 | ▲3.43% |
| 26-05-15 | 145.62 | ▲2.25 | ▲1.57% |
| 26-05-14 | 143.37 | ▼-0.56 | ▼-0.39% |
| 26-05-13 | 143.93 | ▼-5.60 | ▼-3.75% |
| 26-05-12 | 149.53 | ▲0.40 | ▲0.27% |
| 26-05-11 | 149.13 | ▼-0.37 | ▼-0.25% |
| 26-05-08 | 149.50 | ▼-3.39 | ▼-2.22% |
| 26-05-07 | 152.89 | ▲0.06 | ▲0.04% |
| 26-05-06 | 152.83 | ▲0.69 | ▲0.45% |
| 26-05-05 | 152.14 | ▼-1.71 | ▼-1.11% |
| 26-05-04 | 153.85 | ▼-1.40 | ▼-0.9% |
| 26-05-01 | 155.25 | ▲1.27 | ▲0.82% |
| 26-04-30 | 153.98 | ▼-6.77 | ▼-4.21% |
| 26-04-29 | 160.75 | ▲1.92 | ▲1.21% |
| 26-04-28 | 158.83 | ▲2.47 | ▲1.58% |
| 26-04-27 | 156.36 | ▲1.29 | ▲0.83% |
| 26-04-24 | 155.07 | ▼-0.88 | ▼-0.56% |
| 26-04-23 | 155.95 | ▼-4.69 | ▼-2.92% |
| 26-04-22 | 160.64 | ▼-1.23 | ▼-0.76% |
| 26-04-21 | 161.87 | ▲0.59 | ▲0.37% |
| 26-04-20 | 161.28 | ▼-1.64 | ▼-1.01% |
| 26-04-17 | 162.92 | ▲0.50 | ▲0.31% |
| 26-04-16 | 162.42 | ▲1.59 | ▲0.99% |
| 26-04-15 | 160.83 | ▲2.22 | ▲1.4% |
| 26-04-14 | 158.61 | ▲1.25 | ▲0.79% |
| 26-04-13 | 157.36 | ▲6.24 | ▲4.13% |
| 26-04-10 | 151.12 | ▼-3.67 | ▼-2.37% |
| 26-04-09 | 154.79 | ▼-6.18 | ▼-3.84% |
| 26-04-08 | 160.97 | ▲1.07 | ▲0.67% |
| 26-04-07 | 159.90 | ▼-2.58 | ▼-1.59% |
| 26-04-06 | 162.48 | ▲1.55 | ▲0.96% |
| 26-04-02 | 160.93 | ▲0.95 | ▲0.59% |
| 26-04-01 | 159.98 | ▼-2.50 | ▼-1.54% |
| 26-03-31 | 162.48 | ▼-0.96 | ▼-0.59% |
| 26-03-30 | 163.44 | ▲6.02 | ▲3.82% |
| 26-03-27 | 157.42 | ▼-2.41 | ▼-1.51% |
| 26-03-26 | 159.83 | ▼-3.53 | ▼-2.16% |
| 26-03-25 | 163.36 | ▼-1.27 | ▼-0.77% |
| 26-03-24 | 164.63 | ▼-6.21 | ▼-3.63% |
| 26-03-23 | 170.84 | ▼-3.52 | ▼-2.02% |
| 26-03-20 | 174.36 | ▼-0.02 | ▼-0.01% |
| 26-03-19 | 174.38 | ▼-0.56 | ▼-0.32% |
| 26-03-18 | 174.94 | ▼-3.25 | ▼-1.82% |
| 26-03-17 | 178.19 | ▼-0.40 | ▼-0.22% |
| 26-03-16 | 178.59 | ▲0.27 | ▲0.15% |
| 26-03-13 | 178.32 | ▲0.93 | ▲0.52% |
| 26-03-12 | 177.39 | ▼-5.73 | ▼-3.13% |
| 26-03-11 | 183.12 | ▼-3.51 | ▼-1.88% |
| 26-03-10 | 186.63 | ▼-2.38 | ▼-1.26% |
| 26-03-09 | 189.01 | ▼-7.87 | ▼-4% |
| 26-03-06 | 196.88 | ▲5.99 | ▲3.14% |
| 26-03-05 | 190.89 | ▲2.15 | ▲1.14% |
| 26-03-04 | 188.74 | ▲1.23 | ▲0.66% |
| 26-03-03 | 187.51 | ▲1.01 | ▲0.54% |
| 26-03-02 | 186.50 | ▲0.63 | ▲0.34% |
| 26-02-27 | 185.87 | ▲2.61 | ▲1.42% |
| 26-02-26 | 183.26 | ▲5.94 | ▲3.35% |
| 26-02-25 | 177.32 | ▼-0.46 | ▼-0.26% |
| 26-02-24 | 177.78 | ▲2.05 | ▲1.17% |
| 26-02-23 | 175.73 | ▼-1.29 | ▼-0.73% |
| 26-02-20 | 177.02 | ▲0.81 | ▲0.46% |
| 26-02-19 | 176.21 | ▼-1.91 | ▼-1.07% |
| 26-02-18 | 178.12 | ▲3.99 | ▲2.29% |
| 26-02-17 | 174.13 | ▲0.43 | ▲0.25% |
| 26-02-13 | 173.70 | ▲3.23 | ▲1.89% |
| 26-02-12 | 170.47 | ▲2.92 | ▲1.74% |
| 26-02-11 | 167.55 | ▼-4.96 | ▼-2.88% |
| 26-02-10 | 172.51 | ▼-8.54 | ▼-4.72% |
| 26-02-09 | 181.05 | ▼-0.86 | ▼-0.47% |
| 26-02-06 | 181.91 | ▼-11.63 | ▼-6.01% |
| 26-02-05 | 193.54 | ▲3.42 | ▲1.8% |
| 26-02-04 | 190.12 | ▲4.17 | ▲2.24% |
| 26-02-03 | 185.95 | ▼-12.39 | ▼-6.25% |
| 26-02-02 | 198.34 | ▲1.23 | ▲0.62% |
| 26-01-30 | 197.11 | ▲1.15 | ▲0.59% |
| 26-01-29 | 195.96 | ▼-8.93 | ▼-4.36% |
| 26-01-28 | 204.89 | ▼-1.53 | ▼-0.74% |
| 26-01-27 | 206.42 | ▼-2.45 | ▼-1.17% |
| 26-01-26 | 208.87 | ▲1.33 | ▲0.64% |
| 26-01-23 | 207.54 | ▼-2.25 | ▼-1.07% |
| 26-01-22 | 209.79 | ▲2.94 | ▲1.42% |
| 26-01-21 | 206.85 | ▼-2.43 | ▼-1.16% |
| 26-01-20 | 209.28 | ▼-9.36 | ▼-4.28% |
| 26-01-16 | 218.64 | ▼-0.72 | ▼-0.33% |
| 26-01-15 | 219.36 | ▼-1.60 | ▼-0.72% |
| 26-01-14 | 220.96 | ▼-0.25 | ▼-0.11% |
| 26-01-13 | 221.21 | ▼-1.81 | ▼-0.81% |
| 26-01-12 | 223.02 | ▼-0.34 | ▼-0.15% |
| 26-01-09 | 223.36 | ▲0.45 | ▲0.2% |
| 26-01-08 | 222.91 | ▲3.44 | ▲1.57% |
| 26-01-07 | 219.47 | ▼-2.23 | ▼-1.01% |
| 26-01-06 | 221.70 | ▼-1.12 | ▼-0.5% |
| 26-01-05 | 222.82 | ▲2.35 | ▲1.07% |
| 26-01-02 | 220.47 | ▼-2.70 | ▼-1.21% |
| 25-12-31 | 223.17 | ▼-2.07 | ▼-0.92% |
| 25-12-30 | 225.24 | ▼-2.14 | ▼-0.94% |
| 25-12-29 | 227.38 | ▼-0.81 | ▼-0.35% |
| 25-12-26 | 228.19 | ▼-0.19 | ▼-0.08% |
| 25-12-24 | 228.38 | ▲1.02 | ▲0.45% |
| 25-12-23 | 227.36 | ▼-0.86 | ▼-0.38% |
| 25-12-22 | 228.22 | ▲2.26 | ▲1% |
| 25-12-19 | 225.96 | ▼-0.65 | ▼-0.29% |
| 25-12-18 | 226.61 | ▼-2.16 | ▼-0.94% |
| 25-12-17 | 228.77 | ▲1.30 | ▲0.57% |
| 25-12-16 | 227.47 | ▼-1.76 | ▼-0.77% |
| 25-12-15 | 229.23 | ▼-0.82 | ▼-0.36% |
| 25-12-12 | 230.05 | ▼-1.45 | ▼-0.63% |
| 25-12-11 | 231.50 | ▲4.59 | ▲2.02% |
| 25-12-10 | 226.91 | ▲1.59 | ▲0.71% |
| 25-12-09 | 225.32 | ▼-2.22 | ▼-0.98% |
| 25-12-08 | 227.54 | ▼-4.48 | ▼-1.93% |
| 25-12-05 | 232.02 | ▲1.14 | ▲0.49% |
| 25-12-04 | 230.88 | ▲0.42 | ▲0.18% |
| 25-12-03 | 230.46 | ▲2.85 | ▲1.25% |
| 25-12-02 | 227.61 | ▲1.06 | ▲0.47% |
| 25-12-01 | 226.55 | ▼-1.54 | ▼-0.68% |
| 25-11-28 | 228.09 | ▲0.50 | ▲0.22% |
| 25-11-26 | 227.59 | ▼-0.63 | ▼-0.28% |
| 25-11-25 | 228.22 | ▲1.99 | ▲0.88% |
| 25-11-24 | 226.23 | ▼-2.16 | ▼-0.95% |
| 25-11-21 | 228.39 | ▲1.27 | ▲0.56% |
| 25-11-20 | 227.12 | ▲0.79 | ▲0.35% |
| 25-11-19 | 226.33 | ▲1.39 | ▲0.62% |
| 25-11-18 | 224.94 | ▲0.17 | ▲0.08% |
| 25-11-17 | 224.77 | ▼-1.29 | ▼-0.57% |
| 25-11-14 | 226.06 | ▲0.45 | ▲0.2% |
| 25-11-13 | 225.61 | ▲1.95 | ▲0.87% |
| 25-11-12 | 223.66 | ▲0.79 | ▲0.35% |
| 25-11-11 | 222.87 | ▼-0.29 | ▼-0.13% |
| 25-11-10 | 223.16 | ▲1.44 | ▲0.65% |
| 25-11-07 | 221.72 | ▲4.23 | ▲1.94% |
| 25-11-06 | 217.49 | ▼-1.09 | ▼-0.5% |
| 25-11-05 | 218.58 | ▼-4.28 | ▼-1.92% |
| 25-11-04 | 222.86 | ▲1.68 | ▲0.76% |
| 25-11-03 | 221.18 | ▲0.78 | ▲0.35% |
| 25-10-31 | 220.40 | ▼-0.60 | ▼-0.27% |
| 25-10-30 | 221.00 | ▲1.12 | ▲0.51% |
| 25-10-29 | 219.88 | ▼-9.92 | ▼-4.32% |
| 25-10-28 | 229.80 | ▼-2.12 | ▼-0.91% |
| 25-10-27 | 231.92 | ▼-0.37 | ▼-0.16% |
| 25-10-24 | 232.29 | ▲0.19 | ▲0.08% |
| 25-10-23 | 232.10 | ▼-0.85 | ▼-0.36% |
| 25-10-22 | 232.95 | ▲0.63 | ▲0.27% |
| 25-10-21 | 232.32 | ▲1.64 | ▲0.71% |
| 25-10-20 | 230.68 | ▲1.69 | ▲0.74% |
| 25-10-17 | 228.99 | ▲2.61 | ▲1.15% |
| 25-10-16 | 226.38 | ▼-5.11 | ▼-2.21% |
| 25-10-15 | 231.49 | ▼-3.52 | ▼-1.5% |
| 25-10-14 | 235.01 | ▲2.34 | ▲1.01% |
| 25-10-13 | 232.67 | ▼-0.18 | ▼-0.08% |
| 25-10-10 | 232.85 | ▼-1.27 | ▼-0.54% |
| 25-10-09 | 234.12 | ▼-2.48 | ▼-1.05% |
| 25-10-08 | 236.60 | ▼-0.30 | ▼-0.13% |
| 25-10-07 | 236.90 | ▲1.73 | ▲0.74% |
| 25-10-06 | 235.17 | ▲0.48 | ▲0.2% |
| 25-10-03 | 234.69 | ▲1.00 | ▲0.43% |
| 25-10-02 | 233.69 | ▼-0.91 | ▼-0.39% |
| 25-10-01 | 234.60 | ▼-3.57 | ▼-1.5% |
| 25-09-30 | 238.17 | ▲0.54 | ▲0.23% |
| 25-09-29 | 237.63 | ▲1.63 | ▲0.69% |
| 25-09-26 | 236.00 | ▲1.12 | ▲0.48% |
| 25-09-25 | 234.88 | ▼-1.13 | ▼-0.48% |
| 25-09-24 | 236.01 | ▼-2.81 | ▼-1.18% |
| 25-09-23 | 238.82 | ▼-2.78 | ▼-1.15% |
| 25-09-22 | 241.60 | ▲0.14 | ▲0.06% |
| 25-09-19 | 241.46 | ▼-1.10 | ▼-0.45% |
| 25-09-18 | 242.56 | ▼-2.56 | ▼-1.04% |
| 25-09-17 | 245.12 | ▼-0.49 | ▼-0.2% |
| 25-09-16 | 245.61 | ▼-4.18 | ▼-1.67% |
| 25-09-15 | 249.79 | ▼-2.24 | ▼-0.89% |
| 25-09-12 | 252.03 | ▼-2.79 | ▼-1.09% |
| 25-09-11 | 254.82 | ▲4.71 | ▲1.88% |
| 25-09-10 | 250.11 | ▼-2.26 | ▼-0.9% |
| 25-09-09 | 252.37 | ▼-1.06 | ▼-0.42% |
| 25-09-08 | 253.43 | ▲2.41 | ▲0.96% |
| 25-09-05 | 251.02 | ▼-1.00 | ▼-0.4% |
| 25-09-04 | 252.02 | ▲2.20 | ▲0.88% |
| 25-09-03 | 249.82 | ▼-2.14 | ▼-0.85% |
| 25-09-02 | 251.96 | ▼-3.66 | ▼-1.43% |
| 25-08-29 | 255.62 | ▼-1.45 | ▼-0.56% |
| 25-08-28 | 257.07 | ▼-1.08 | ▼-0.42% |
| 25-08-27 | 258.15 | ▲0.86 | ▲0.33% |
| 25-08-26 | 257.29 | ▲0.60 | ▲0.23% |
| 25-08-25 | 256.69 | ▼-5.49 | ▼-2.09% |
| 25-08-22 | 262.18 | ▲1.35 | ▲0.52% |
| 25-08-21 | 260.83 | ▼-1.03 | ▼-0.39% |
| 25-08-20 | 261.86 | ▼-1.06 | ▼-0.4% |
| 25-08-19 | 262.92 | ▲2.86 | ▲1.1% |
| 25-08-18 | 260.06 | ▼-0.54 | ▼-0.21% |
| 25-08-15 | 260.60 | ▲1.37 | ▲0.53% |
| 25-08-14 | 259.23 | ▼-2.45 | ▼-0.94% |
| 25-08-13 | 261.68 | ▼-0.82 | ▼-0.31% |
| 25-08-12 | 262.50 | ▼-0.97 | ▼-0.37% |
| 25-08-11 | 263.47 | ▼-2.47 | ▼-0.93% |
| 25-08-08 | 265.94 | ▼-0.54 | ▼-0.2% |
| 25-08-07 | 266.48 | ▼-0.41 | ▼-0.15% |
| 25-08-06 | 266.89 | ▲1.56 | ▲0.59% |
| 25-08-05 | 265.33 | ▲16.87 | ▲6.79% |
| 25-08-04 | 248.46 | ▲3.81 | ▲1.56% |
| 25-08-01 | 244.65 | ▼-2.86 | ▼-1.16% |
| 25-07-31 | 247.51 | ▲0.83 | ▲0.34% |
| 25-07-30 | 246.68 | ▼-1.29 | ▼-0.52% |
| 25-07-29 | 247.97 | ▼-4.50 | ▼-1.78% |
| 25-07-28 | 252.47 | ▼-1.22 | ▼-0.48% |
| 25-07-25 | 253.69 | ▲0.70 | ▲0.28% |
| 25-07-24 | 252.99 | ▲10.35 | ▲4.27% |
| 25-07-23 | 242.64 | ▼-1.46 | ▼-0.6% |
| 25-07-22 | 244.10 | ▲2.38 | ▲0.98% |
| 25-07-21 | 241.72 | ▲2.61 | ▲1.09% |
| 25-07-18 | 239.11 | ▲1.92 | ▲0.81% |
| 25-07-17 | 237.19 | ▲2.33 | ▲0.99% |
| 25-07-16 | 234.86 | ▲1.11 | ▲0.47% |
| 25-07-15 | 233.75 | ▼-2.27 | ▼-0.96% |
| 25-07-14 | 236.02 | ▲0.84 | ▲0.36% |
| 25-07-11 | 235.18 | ▼-3.41 | ▼-1.43% |
| 25-07-10 | 238.59 | ▼-0.17 | ▼-0.07% |
| 25-07-09 | 238.76 | ▲1.23 | ▲0.52% |
| 25-07-08 | 237.53 | ▼-3.03 | ▼-1.26% |
| 25-07-07 | 240.56 | ▼-1.57 | ▼-0.65% |
| 25-07-03 | 242.13 | ▲4.11 | ▲1.73% |
| 25-07-02 | 238.02 | ▼-6.71 | ▼-2.74% |
| 25-07-01 | 244.73 | ▲1.70 | ▲0.7% |
| 25-06-30 | 243.03 | ▲3.58 | ▲1.5% |
| 25-06-27 | 239.45 | ▲0.28 | ▲0.12% |
| 25-06-26 | 239.17 | ▲1.01 | ▲0.42% |
| 25-06-25 | 238.16 | ▼-3.64 | ▼-1.51% |
| 25-06-24 | 241.80 | ▲1.44 | ▲0.6% |
| 25-06-23 | 240.36 | ▲3.86 | ▲1.63% |
| 25-06-20 | 236.50 | ▼-1.29 | ▼-0.54% |
| 25-06-18 | 237.79 | ▼-0.97 | ▼-0.41% |
| 25-06-17 | 238.76 | ▼-0.23 | ▼-0.1% |