[미국 특징주] 카니 총리 "앤스로픽 수출 규제, AI 의존 위험 드러내"
무료
NiSource : ( NI:US )
47.21USD ▲ 0.59 (1.27%)
2026-06-12
최근 1년 일별 시세
(2026-06-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-12 | 47.21 | ▲0.59 | ▲1.27% |
| 26-06-11 | 46.62 | ▼-0.01 | ▼-0.02% |
| 26-06-10 | 46.63 | ▲0.30 | ▲0.65% |
| 26-06-09 | 46.33 | ▲0.48 | ▲1.05% |
| 26-06-08 | 45.85 | ▼-0.76 | ▼-1.63% |
| 26-06-05 | 46.61 | ▲0.76 | ▲1.66% |
| 26-06-04 | 45.85 | ▲0.32 | ▲0.7% |
| 26-06-03 | 45.53 | ▼-0.33 | ▼-0.72% |
| 26-06-02 | 45.86 | ▲0.76 | ▲1.69% |
| 26-06-01 | 45.10 | ▼-1.12 | ▼-2.42% |
| 26-05-29 | 46.22 | ▼-0.55 | ▼-1.18% |
| 26-05-28 | 46.77 | ▼-0.70 | ▼-1.47% |
| 26-05-27 | 47.47 | ▼-0.33 | ▼-0.69% |
| 26-05-26 | 47.80 | ▼-0.05 | ▼-0.1% |
| 26-05-22 | 47.85 | ▲0.14 | ▲0.29% |
| 26-05-21 | 47.71 | ▲0.69 | ▲1.47% |
| 26-05-20 | 47.02 | ▼-0.40 | ▼-0.84% |
| 26-05-19 | 47.42 | ▲0.87 | ▲1.87% |
| 26-05-18 | 46.55 | ▲0.25 | ▲0.54% |
| 26-05-15 | 46.30 | ▼-1.12 | ▼-2.36% |
| 26-05-14 | 47.42 | ▲0.37 | ▲0.79% |
| 26-05-13 | 47.05 | ▼-0.14 | ▼-0.3% |
| 26-05-12 | 47.19 | ▲0.16 | ▲0.34% |
| 26-05-11 | 47.03 | ▲0.31 | ▲0.66% |
| 26-05-08 | 46.72 | ▼-0.30 | ▼-0.64% |
| 26-05-07 | 47.02 | ▼-0.49 | ▼-1.03% |
| 26-05-06 | 47.51 | ▼-0.68 | ▼-1.41% |
| 26-05-05 | 48.19 | ▲0.11 | ▲0.23% |
| 26-05-04 | 48.08 | -0.00 | -0% |
| 26-05-01 | 48.08 | ▼-0.20 | ▼-0.41% |
| 26-04-30 | 48.28 | ▲0.10 | ▲0.21% |
| 26-04-29 | 48.18 | ▼-0.32 | ▼-0.66% |
| 26-04-28 | 48.50 | ▲0.28 | ▲0.58% |
| 26-04-27 | 48.22 | ▲0.23 | ▲0.48% |
| 26-04-24 | 47.99 | ▼-0.30 | ▼-0.62% |
| 26-04-23 | 48.29 | ▲1.44 | ▲3.07% |
| 26-04-22 | 46.85 | ▼-0.08 | ▼-0.17% |
| 26-04-21 | 46.93 | ▼-0.85 | ▼-1.78% |
| 26-04-20 | 47.78 | ▼-0.53 | ▼-1.1% |
| 26-04-17 | 48.31 | ▲0.59 | ▲1.24% |
| 26-04-16 | 47.72 | ▲0.35 | ▲0.74% |
| 26-04-15 | 47.37 | ▲0.15 | ▲0.32% |
| 26-04-14 | 47.22 | ▲0.03 | ▲0.06% |
| 26-04-13 | 47.19 | ▼-0.86 | ▼-1.79% |
| 26-04-10 | 48.05 | ▼-0.42 | ▼-0.87% |
| 26-04-09 | 48.47 | ▲0.37 | ▲0.77% |
| 26-04-08 | 48.10 | ▲0.45 | ▲0.94% |
| 26-04-07 | 47.65 | ▲0.51 | ▲1.08% |
| 26-04-06 | 47.14 | ▼-0.35 | ▼-0.74% |
| 26-04-02 | 47.49 | ▲0.59 | ▲1.26% |
| 26-04-01 | 46.90 | ▲0.24 | ▲0.51% |
| 26-03-31 | 46.66 | ▲0.16 | ▲0.34% |
| 26-03-30 | 46.50 | ▲0.53 | ▲1.15% |
| 26-03-27 | 45.97 | ▲0.53 | ▲1.17% |
| 26-03-26 | 45.44 | ▼-0.24 | ▼-0.53% |
| 26-03-25 | 45.68 | -0.00 | -0% |
| 26-03-24 | 45.68 | ▲0.21 | ▲0.46% |
| 26-03-23 | 45.47 | ▲0.45 | ▲1% |
| 26-03-20 | 45.02 | ▼-1.67 | ▼-3.58% |
| 26-03-19 | 46.69 | ▲0.07 | ▲0.15% |
| 26-03-18 | 46.62 | ▼-0.64 | ▼-1.35% |
| 26-03-17 | 47.26 | ▼-0.21 | ▼-0.44% |
| 26-03-16 | 47.47 | ▲0.08 | ▲0.17% |
| 26-03-13 | 47.39 | ▲0.70 | ▲1.5% |
| 26-03-12 | 46.69 | ▲0.43 | ▲0.93% |
| 26-03-11 | 46.26 | ▼-0.31 | ▼-0.67% |
| 26-03-10 | 46.57 | ▼-0.46 | ▼-0.98% |
| 26-03-09 | 47.03 | ▲0.57 | ▲1.23% |
| 26-03-06 | 46.46 | ▼-0.58 | ▼-1.23% |
| 26-03-05 | 47.04 | ▼-0.52 | ▼-1.09% |
| 26-03-04 | 47.56 | ▲0.82 | ▲1.75% |
| 26-03-03 | 46.74 | ▼-0.31 | ▼-0.66% |
| 26-03-02 | 47.05 | ▼-0.25 | ▼-0.53% |
| 26-02-27 | 47.30 | ▲0.60 | ▲1.28% |
| 26-02-26 | 46.70 | ▲0.17 | ▲0.37% |
| 26-02-25 | 46.53 | ▲0.11 | ▲0.24% |
| 26-02-24 | 46.42 | ▲0.22 | ▲0.48% |
| 26-02-23 | 46.20 | ▼-0.17 | ▼-0.37% |
| 26-02-20 | 46.37 | ▲0.55 | ▲1.2% |
| 26-02-19 | 45.82 | ▲0.52 | ▲1.15% |
| 26-02-18 | 45.30 | ▼-1.41 | ▼-3.02% |
| 26-02-17 | 46.71 | ▲0.35 | ▲0.75% |
| 26-02-13 | 46.36 | ▲1.18 | ▲2.61% |
| 26-02-12 | 45.18 | ▲0.52 | ▲1.16% |
| 26-02-11 | 44.66 | ▼-0.07 | ▼-0.16% |
| 26-02-10 | 44.73 | ▲0.28 | ▲0.63% |
| 26-02-09 | 44.45 | ▲0.35 | ▲0.79% |
| 26-02-06 | 44.10 | ▲0.17 | ▲0.39% |
| 26-02-05 | 43.93 | ▼-0.10 | ▼-0.23% |
| 26-02-04 | 44.03 | ▲0.07 | ▲0.16% |
| 26-02-03 | 43.96 | ▼-0.07 | ▼-0.16% |
| 26-02-02 | 44.03 | ▼-0.26 | ▼-0.59% |
| 26-01-30 | 44.29 | ▼-0.36 | ▼-0.81% |
| 26-01-29 | 44.65 | ▲0.32 | ▲0.72% |
| 26-01-28 | 44.33 | ▼-0.06 | ▼-0.14% |
| 26-01-27 | 44.39 | ▲0.48 | ▲1.09% |
| 26-01-26 | 43.91 | ▲0.50 | ▲1.15% |
| 26-01-23 | 43.41 | ▼-0.11 | ▼-0.25% |
| 26-01-22 | 43.52 | ▼-0.27 | ▼-0.62% |
| 26-01-21 | 43.79 | ▲0.39 | ▲0.9% |
| 26-01-20 | 43.40 | ▼-0.53 | ▼-1.21% |
| 26-01-16 | 43.93 | ▲0.40 | ▲0.92% |
| 26-01-15 | 43.53 | ▲0.22 | ▲0.51% |
| 26-01-14 | 43.31 | ▲0.86 | ▲2.03% |
| 26-01-13 | 42.45 | ▲0.06 | ▲0.14% |
| 26-01-12 | 42.39 | ▲0.36 | ▲0.86% |
| 26-01-09 | 42.03 | ▲0.48 | ▲1.16% |
| 26-01-08 | 41.55 | ▲0.01 | ▲0.02% |
| 26-01-07 | 41.54 | ▼-0.34 | ▼-0.81% |
| 26-01-06 | 41.88 | ▲0.31 | ▲0.75% |
| 26-01-05 | 41.57 | ▼-0.59 | ▼-1.4% |
| 26-01-02 | 42.16 | ▲0.40 | ▲0.96% |
| 25-12-31 | 41.76 | ▼-0.29 | ▼-0.69% |
| 25-12-30 | 42.05 | ▲0.12 | ▲0.29% |
| 25-12-29 | 41.93 | ▲0.21 | ▲0.5% |
| 25-12-26 | 41.72 | ▼-0.16 | ▼-0.38% |
| 25-12-24 | 41.88 | ▲0.28 | ▲0.67% |
| 25-12-23 | 41.60 | ▲0.15 | ▲0.36% |
| 25-12-22 | 41.45 | ▲0.48 | ▲1.17% |
| 25-12-19 | 40.97 | ▼-0.54 | ▼-1.3% |
| 25-12-18 | 41.51 | ▲0.26 | ▲0.63% |
| 25-12-17 | 41.25 | ▼-0.18 | ▼-0.43% |
| 25-12-16 | 41.43 | ▼-0.40 | ▼-0.96% |
| 25-12-15 | 41.83 | ▲0.42 | ▲1.01% |
| 25-12-12 | 41.41 | ▼-0.28 | ▼-0.67% |
| 25-12-11 | 41.69 | ▲0.36 | ▲0.87% |
| 25-12-10 | 41.33 | ▼-0.11 | ▼-0.27% |
| 25-12-09 | 41.44 | ▲0.12 | ▲0.29% |
| 25-12-08 | 41.32 | ▼-0.68 | ▼-1.62% |
| 25-12-05 | 42.00 | ▲0.11 | ▲0.26% |
| 25-12-04 | 41.89 | ▲0.01 | ▲0.02% |
| 25-12-03 | 41.88 | ▼-0.38 | ▼-0.9% |
| 25-12-02 | 42.26 | ▼-0.74 | ▼-1.72% |
| 25-12-01 | 43.00 | ▼-1.13 | ▼-2.56% |
| 25-11-28 | 44.13 | ▲0.37 | ▲0.85% |
| 25-11-26 | 43.76 | ▲0.62 | ▲1.44% |
| 25-11-25 | 43.14 | ▼-0.27 | ▼-0.62% |
| 25-11-24 | 43.41 | ▲0.63 | ▲1.47% |
| 25-11-21 | 42.78 | ▲0.38 | ▲0.9% |
| 25-11-20 | 42.40 | ▼-0.30 | ▼-0.7% |
| 25-11-19 | 42.70 | ▼-0.36 | ▼-0.84% |
| 25-11-18 | 43.06 | ▼-0.12 | ▼-0.28% |
| 25-11-17 | 43.18 | ▲0.30 | ▲0.7% |
| 25-11-14 | 42.88 | ▼-0.08 | ▼-0.19% |
| 25-11-13 | 42.96 | ▼-0.68 | ▼-1.56% |
| 25-11-12 | 43.64 | ▼-0.30 | ▼-0.68% |
| 25-11-11 | 43.94 | ▲0.22 | ▲0.5% |
| 25-11-10 | 43.72 | ▲0.17 | ▲0.39% |
| 25-11-07 | 43.55 | ▲0.77 | ▲1.8% |
| 25-11-06 | 42.78 | ▼-0.09 | ▼-0.21% |
| 25-11-05 | 42.87 | -0.00 | -0% |
| 25-11-04 | 42.87 | ▲0.29 | ▲0.68% |
| 25-11-03 | 42.58 | ▲0.47 | ▲1.12% |
| 25-10-31 | 42.11 | ▼-0.02 | ▼-0.05% |
| 25-10-30 | 42.13 | ▼-0.33 | ▼-0.78% |
| 25-10-29 | 42.46 | ▼-0.93 | ▼-2.14% |
| 25-10-28 | 43.39 | ▼-0.34 | ▼-0.78% |
| 25-10-27 | 43.73 | ▲0.10 | ▲0.23% |
| 25-10-24 | 43.63 | ▼-0.24 | ▼-0.55% |
| 25-10-23 | 43.87 | ▼-0.26 | ▼-0.59% |
| 25-10-22 | 44.13 | ▲0.42 | ▲0.96% |
| 25-10-21 | 43.71 | ▼-0.14 | ▼-0.32% |
| 25-10-20 | 43.85 | ▲0.60 | ▲1.39% |
| 25-10-17 | 43.25 | ▲0.03 | ▲0.07% |
| 25-10-16 | 43.22 | ▼-0.33 | ▼-0.76% |
| 25-10-15 | 43.55 | ▲0.62 | ▲1.44% |
| 25-10-14 | 42.93 | ▲0.20 | ▲0.47% |
| 25-10-13 | 42.73 | ▼-0.13 | ▼-0.3% |
| 25-10-10 | 42.86 | ▼-0.08 | ▼-0.19% |
| 25-10-09 | 42.94 | ▼-0.96 | ▼-2.19% |
| 25-10-08 | 43.90 | ▲0.31 | ▲0.71% |
| 25-10-07 | 43.59 | ▼-0.58 | ▼-1.31% |
| 25-10-06 | 44.17 | ▲0.34 | ▲0.78% |
| 25-10-03 | 43.83 | ▲0.73 | ▲1.69% |
| 25-10-02 | 43.10 | ▲0.03 | ▲0.07% |
| 25-10-01 | 43.07 | ▼-0.23 | ▼-0.53% |
| 25-09-30 | 43.30 | ▲0.09 | ▲0.21% |
| 25-09-29 | 43.21 | ▲0.64 | ▲1.5% |
| 25-09-26 | 42.57 | ▲0.75 | ▲1.79% |
| 25-09-25 | 41.82 | ▼-0.56 | ▼-1.32% |
| 25-09-24 | 42.38 | ▲0.81 | ▲1.95% |
| 25-09-23 | 41.57 | ▲0.27 | ▲0.65% |
| 25-09-22 | 41.30 | ▲0.98 | ▲2.43% |
| 25-09-19 | 40.32 | ▲0.16 | ▲0.4% |
| 25-09-18 | 40.16 | ▲0.55 | ▲1.39% |
| 25-09-17 | 39.61 | ▲0.24 | ▲0.61% |
| 25-09-16 | 39.37 | ▼-1.17 | ▼-2.89% |
| 25-09-15 | 40.54 | ▼-0.47 | ▼-1.15% |
| 25-09-12 | 41.01 | ▼-0.12 | ▼-0.29% |
| 25-09-11 | 41.13 | ▲0.40 | ▲0.98% |
| 25-09-10 | 40.73 | ▲0.24 | ▲0.59% |
| 25-09-09 | 40.49 | ▲0.26 | ▲0.65% |
| 25-09-08 | 40.23 | ▼-0.10 | ▼-0.25% |
| 25-09-05 | 40.33 | ▲0.50 | ▲1.26% |
| 25-09-04 | 39.83 | ▼-1.97 | ▼-4.71% |
| 25-09-03 | 41.80 | ▼-0.31 | ▼-0.74% |
| 25-09-02 | 42.11 | ▼-0.16 | ▼-0.38% |
| 25-08-29 | 42.27 | ▲0.13 | ▲0.31% |
| 25-08-28 | 42.14 | ▼-0.30 | ▼-0.71% |
| 25-08-27 | 42.44 | ▲0.06 | ▲0.14% |
| 25-08-26 | 42.38 | ▼-0.29 | ▼-0.68% |
| 25-08-25 | 42.67 | ▼-0.27 | ▼-0.63% |
| 25-08-22 | 42.94 | ▲0.65 | ▲1.54% |
| 25-08-21 | 42.29 | ▼-0.25 | ▼-0.59% |
| 25-08-20 | 42.54 | ▲0.26 | ▲0.61% |
| 25-08-19 | 42.28 | ▲0.57 | ▲1.37% |
| 25-08-18 | 41.71 | ▼-0.24 | ▼-0.57% |
| 25-08-15 | 41.95 | ▼-0.60 | ▼-1.41% |
| 25-08-14 | 42.55 | ▼-0.13 | ▼-0.3% |
| 25-08-13 | 42.68 | ▲0.32 | ▲0.76% |
| 25-08-12 | 42.36 | ▲0.21 | ▲0.5% |
| 25-08-11 | 42.15 | ▼-0.13 | ▼-0.31% |
| 25-08-08 | 42.28 | ▼-0.09 | ▼-0.21% |
| 25-08-07 | 42.37 | ▲0.53 | ▲1.27% |
| 25-08-06 | 41.84 | ▼-1.06 | ▼-2.47% |
| 25-08-05 | 42.90 | ▼-0.43 | ▼-0.99% |
| 25-08-04 | 43.33 | ▲0.74 | ▲1.74% |
| 25-08-01 | 42.59 | ▲0.14 | ▲0.33% |
| 25-07-31 | 42.45 | ▼-0.02 | ▼-0.05% |
| 25-07-30 | 42.47 | ▲0.29 | ▲0.69% |
| 25-07-29 | 42.18 | ▲0.91 | ▲2.2% |
| 25-07-28 | 41.27 | ▼-0.91 | ▼-2.16% |
| 25-07-25 | 42.18 | ▲0.28 | ▲0.67% |
| 25-07-24 | 41.90 | ▲0.21 | ▲0.5% |
| 25-07-23 | 41.69 | ▼-0.40 | ▼-0.95% |
| 25-07-22 | 42.09 | ▲0.37 | ▲0.89% |
| 25-07-21 | 41.72 | ▲0.82 | ▲2% |
| 25-07-18 | 40.90 | ▲0.68 | ▲1.69% |
| 25-07-17 | 40.22 | ▲0.08 | ▲0.2% |
| 25-07-16 | 40.14 | ▲0.27 | ▲0.68% |
| 25-07-15 | 39.87 | ▼-0.08 | ▼-0.2% |
| 25-07-14 | 39.95 | ▲0.38 | ▲0.96% |
| 25-07-11 | 39.57 | ▼-0.03 | ▼-0.08% |
| 25-07-10 | 39.60 | ▲0.26 | ▲0.66% |
| 25-07-09 | 39.34 | ▲0.34 | ▲0.87% |
| 25-07-08 | 39.00 | ▼-0.63 | ▼-1.59% |
| 25-07-07 | 39.63 | ▲0.07 | ▲0.18% |
| 25-07-03 | 39.56 | ▲0.15 | ▲0.38% |
| 25-07-02 | 39.41 | ▼-0.65 | ▼-1.62% |
| 25-07-01 | 40.06 | ▼-0.28 | ▼-0.69% |
| 25-06-30 | 40.34 | ▲0.37 | ▲0.93% |
| 25-06-27 | 39.97 | ▲0.36 | ▲0.91% |
| 25-06-26 | 39.61 | ▼-0.12 | ▼-0.3% |
| 25-06-25 | 39.73 | ▼-0.79 | ▼-1.95% |
| 25-06-24 | 40.52 | ▲0.01 | ▲0.02% |
| 25-06-23 | 40.51 | ▲0.99 | ▲2.51% |
| 25-06-20 | 39.52 | ▲0.24 | ▲0.61% |
| 25-06-18 | 39.28 | -0.00 | -0% |
| 25-06-17 | 39.28 | ▼-0.08 | ▼-0.2% |