시장 데이터를 불러오는 중
전체 종목
AMN Healthcare Services Inc 과거 주가
AMN Healthcare Services Inc · AMN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMN Healthcare Services Inc · AMN · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,661 | ₩49,318 | ₩47,870 | ₩48,970 | +0.63% | 42.9만 |
| 2026.10.08 | ₩48,433 | ₩48,782 | ₩46,409 | ₩47,521 | -1.88% | 143.1만 |
| 2026.10.07 | ₩48,514 | ₩49,667 | ₩48,098 | ₩48,983 | +0.97% | 57.1만 |
| 2026.10.06 | ₩49,640 | ₩51,544 | ₩49,064 | ₩49,251 | -0.78% | 67.1만 |
| 2026.10.05 | ₩48,876 | ₩49,519 | ₩48,018 | ₩49,399 | +1.07% | 63.5만 |
| 2026.10.02 | ₩48,755 | ₩49,479 | ₩48,554 | ₩49,117 | +0.74% | 88.7만 |
| 2026.10.01 | ₩47,749 | ₩48,809 | ₩47,173 | ₩48,085 | +0.70% | 73.3만 |
| 2026.09.30 | ₩47,535 | ₩48,594 | ₩46,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,098 |
| +1.18% |
| 104.2만 |
| 2026.09.29 | ₩45,912 | ₩47,200 | ₩45,792 | ₩46,864 | +2.07% | 66만 |
|---|
| 2026.09.28 | ₩46,047 | ₩46,824 | ₩45,591 | ₩45,939 | -0.23% | 34.2만 |
|---|
| 2026.09.25 | ₩46,637 | ₩46,918 | ₩45,859 | ₩46,342 | -0.63% | 46.3만 |
|---|
| 2026.09.24 | ₩45,349 | ₩46,596 | ₩44,799 | ₩46,342 | +2.19% | 92만 |
|---|
| 2026.09.23 | ₩46,637 | ₩46,637 | ₩45,135 | ₩45,470 | -2.50% | 34.8만 |
|---|
| 2026.09.22 | ₩46,261 | ₩46,663 | ₩45,604 | ₩46,315 | +0.12% | 45.2만 |
|---|
| 2026.09.21 | ₩46,221 | ₩46,328 | ₩45,389 | ₩45,912 | -0.67% | 37.5만 |
|---|
| 2026.09.18 | ₩46,288 | ₩46,342 | ₩45,269 | ₩45,939 | -0.75% | 107.3만 |
|---|
| 2026.09.17 | ₩46,838 | ₩47,159 | ₩45,725 | ₩46,328 | -1.09% | 66.1만 |
|---|
| 2026.09.16 | ₩45,684 | ₩47,682 | ₩45,684 | ₩46,824 | +2.49% | 55.2만 |
|---|
| 2026.09.15 | ₩45,014 | ₩46,261 | ₩44,907 | ₩45,792 | +1.73% | 110.7만 |
|---|
| 2026.09.14 | ₩45,094 | ₩46,020 | ₩44,893 | ₩45,845 | +1.67% | 52.4만 |
|---|
| 2026.09.11 | ₩45,162 | ₩45,537 | ₩44,344 | ₩44,706 | -1.01% | 48만 |
|---|
| 2026.09.10 | ₩46,194 | ₩46,435 | ₩43,794 | ₩44,317 | -4.06% | 66.7만 |
|---|
| 2026.09.09 | ₩45,148 | ₩46,234 | ₩44,370 | ₩46,073 | +2.05% | 38.1만 |
|---|
| 2026.09.08 | ₩44,853 | ₩45,564 | ₩43,888 | ₩45,229 | +0.84% | 49.5만 |
|---|
| 2026.09.04 | ₩44,384 | ₩45,483 | ₩43,995 | ₩45,322 | +2.11% | 58.1만 |
|---|
| 2026.09.03 | ₩45,175 | ₩45,430 | ₩42,949 | ₩44,799 | -0.83% | 60.8만 |
|---|
| 2026.09.02 | ₩44,491 | ₩45,832 | ₩43,499 | ₩44,759 | +0.60% | 48만 |
|---|
| 2026.09.01 | ₩45,604 | ₩46,623 | ₩44,719 | ₩44,974 | -1.38% | 57.4만 |
|---|
| 2026.08.31 | ₩46,020 | ₩46,583 | ₩45,376 | ₩45,966 | -0.12% | 61.5만 |
|---|
| 2026.08.28 | ₩46,932 | ₩47,548 | ₩46,087 | ₩46,422 | -1.09% | 40.6만 |
|---|
| 2026.08.27 | ₩45,752 | ₩47,119 | ₩45,416 | ₩47,039 | +2.81% | 42.6만 |
|---|
| 2026.08.26 | ₩45,175 | ₩46,663 | ₩44,250 | ₩45,912 | +1.63% | 88.6만 |
|---|
| 2026.08.25 | ₩46,288 | ₩46,502 | ₩44,732 | ₩45,470 | -1.77% | 48.6만 |
|---|
| 2026.08.24 | ₩46,221 | ₩46,637 | ₩45,591 | ₩46,274 | +0.12% | 38.5만 |
|---|
| 2026.08.21 | ₩46,677 | ₩47,079 | ₩45,778 | ₩46,207 | -1.01% | 73만 |
|---|
| 2026.08.20 | ₩46,677 | ₩47,535 | ₩45,792 | ₩46,650 | -0.06% | 40.6만 |
|---|
| 2026.08.19 | ₩46,690 | ₩48,152 | ₩46,690 | ₩47,361 | +1.44% | 62만 |
|---|
| 2026.08.18 | ₩46,261 | ₩46,690 | ₩45,269 | ₩46,315 | +0.12% | 40.2만 |
|---|
| 2026.08.17 | ₩45,564 | ₩46,382 | ₩45,242 | ₩46,315 | +1.65% | 49.8만 |
|---|
| 2026.08.14 | ₩46,261 | ₩46,878 | ₩45,872 | ₩46,261 | 0.00% | 43.9만 |
|---|
| 2026.08.13 | ₩43,780 | ₩46,301 | ₩43,526 | ₩46,248 | +5.64% | 60.7만 |
|---|
| 2026.08.12 | ₩43,955 | ₩44,545 | ₩42,305 | ₩43,499 | -1.04% | 94.7만 |
|---|
| 2026.08.11 | ₩48,380 | ₩48,608 | ₩43,150 | ₩44,397 | -8.23% | 122.3만 |
|---|
| 2026.08.10 | ₩48,272 | ₩49,908 | ₩46,945 | ₩49,077 | +1.67% | 87만 |
|---|
| 2026.08.07 | ₩42,466 | ₩49,426 | ₩42,077 | ₩48,272 | +13.67% | 151.7만 |
|---|
| 2026.08.06 | ₩43,914 | ₩44,035 | ₩40,455 | ₩41,300 | -5.95% | 127.7만 |
|---|
| 2026.08.05 | ₩45,054 | ₩45,094 | ₩43,472 | ₩43,982 | -2.38% | 79.3만 |
|---|
| 2026.08.04 | ₩43,874 | ₩45,416 | ₩42,171 | ₩44,585 | +1.62% | 99.7만 |
|---|
| 2026.08.03 | ₩45,765 | ₩47,468 | ₩44,022 | ₩44,250 | -3.31% | 97.5만 |
|---|
| 2026.07.31 | ₩45,939 | ₩46,274 | ₩44,706 | ₩45,094 | -1.84% | 68.2만 |
|---|
| 2026.07.30 | ₩46,073 | ₩46,851 | ₩45,430 | ₩46,543 | +1.02% | 56.8만 |
|---|
| 2026.07.29 | ₩46,006 | ₩47,535 | ₩45,872 | ₩46,529 | +1.14% | 62.3만 |
|---|
| 2026.07.28 | ₩45,363 | ₩46,516 | ₩45,041 | ₩46,516 | +2.54% | 46.4만 |
|---|
| 2026.07.27 | ₩44,759 | ₩45,859 | ₩44,183 | ₩44,853 | +0.21% | 50.6만 |
|---|
| 2026.07.24 | ₩44,786 | ₩45,229 | ₩43,485 | ₩44,102 | -1.53% | 49.9만 |
|---|
| 2026.07.23 | ₩45,939 | ₩46,194 | ₩43,861 | ₩44,344 | -3.47% | 64.8만 |
|---|
| 2026.07.22 | ₩47,495 | ₩47,884 | ₩45,443 | ₩45,845 | -3.47% | 43만 |
|---|
| 2026.07.21 | ₩45,175 | ₩46,248 | ₩45,094 | ₩45,859 | +1.51% | 57.3만 |
|---|
| 2026.07.20 | ₩46,569 | ₩47,052 | ₩44,974 | ₩45,269 | -2.79% | 67만 |
|---|
| 2026.07.17 | ₩45,349 | ₩47,910 | ₩44,706 | ₩46,932 | +3.49% | 94만 |
|---|
| 2026.07.16 | ₩44,102 | ₩47,495 | ₩44,102 | ₩45,886 | +4.04% | 92.5만 |
|---|
| 2026.07.15 | ₩43,552 | ₩45,081 | ₩43,311 | ₩43,378 | -0.40% | 60만 |
|---|
| 2026.07.14 | ₩44,598 | ₩45,041 | ₩43,177 | ₩43,579 | -2.29% | 91.2만 |
|---|
| 2026.07.13 | ₩43,405 | ₩46,704 | ₩43,405 | ₩45,564 | +4.97% | 118.3만 |
|---|
| 2026.07.10 | ₩42,922 | ₩43,606 | ₩42,051 | ₩43,405 | +1.12% | 72.9만 |
|---|
| 2026.07.09 | ₩42,989 | ₩43,445 | ₩41,367 | ₩42,292 | -1.62% | 78.1만 |
|---|
| 2026.07.08 | ₩44,625 | ₩45,577 | ₩42,976 | ₩43,016 | -3.61% | 146.6만 |
|---|
| 2026.07.07 | ₩47,803 | ₩48,004 | ₩43,807 | ₩44,585 | -6.73% | 100.7만 |
|---|
| 2026.07.06 | ₩46,610 | ₩48,634 | ₩46,207 | ₩47,964 | +2.91% | 115.5만 |
|---|
| 2026.07.02 | ₩44,625 | ₩46,623 | ₩44,236 | ₩46,596 | +4.42% | 86.2만 |
|---|
| 2026.07.01 | ₩43,579 | ₩45,215 | ₩43,378 | ₩44,572 | +2.28% | 62.2만 |
|---|
| 2026.06.30 | ₩43,821 | ₩44,223 | ₩42,976 | ₩43,405 | -0.95% | 82.9만 |
|---|
| 2026.06.29 | ₩44,156 | ₩44,652 | ₩43,405 | ₩43,418 | -1.67% | 68.2만 |
|---|
| 2026.06.26 | ₩43,767 | ₩44,893 | ₩42,775 | ₩43,928 | +0.37% | 197.5만 |
|---|
| 2026.06.25 | ₩42,104 | ₩43,700 | ₩40,763 | ₩43,351 | +2.96% | 95만 |
|---|
| 2026.06.24 | ₩42,024 | ₩43,083 | ₩41,541 | ₩42,533 | +1.21% | 101.4만 |
|---|
| 2026.06.23 | ₩40,227 | ₩41,957 | ₩40,200 | ₩41,890 | +4.13% | 62.8만 |
|---|
| 2026.06.22 | ₩41,756 | ₩42,131 | ₩40,227 | ₩40,683 | -2.57% | 86.7만 |
|---|
| 2026.06.18 | ₩43,821 | ₩43,847 | ₩41,072 | ₩41,541 | -5.20% | 118.9만 |
|---|
| 2026.06.17 | ₩42,748 | ₩44,424 | ₩41,367 | ₩43,418 | +1.57% | 189.9만 |
|---|
| 2026.06.16 | ₩41,099 | ₩42,761 | ₩40,790 | ₩42,748 | +4.01% | 89.9만 |
|---|
| 2026.06.15 | ₩41,568 | ₩42,252 | ₩40,884 | ₩41,407 | -0.39% | 125.1만 |
|---|
| 2026.06.12 | ₩41,112 | ₩42,212 | ₩40,763 | ₩41,300 | +0.46% | 74.1만 |
|---|
| 2026.06.11 | ₩39,530 | ₩41,434 | ₩39,530 | ₩41,286 | +4.44% | 76.9만 |
|---|
| 2026.06.10 | ₩40,468 | ₩41,152 | ₩39,262 | ₩39,396 | -2.65% | 77.9만 |
|---|
| 2026.06.09 | ₩41,648 | ₩43,472 | ₩40,388 | ₩40,669 | -2.35% | 94.6만 |
|---|
| 2026.06.08 | ₩43,110 | ₩43,606 | ₩40,334 | ₩41,622 | -3.45% | 113.8만 |
|---|
| 2026.06.05 | ₩41,032 | ₩42,721 | ₩40,549 | ₩42,493 | +3.56% | 164.6만 |
|---|
| 2026.06.04 | ₩40,844 | ₩42,574 | ₩40,401 | ₩41,045 | +0.49% | 85.8만 |
|---|
| 2026.06.03 | ₩40,160 | ₩40,750 | ₩38,792 | ₩40,643 | +1.20% | 131만 |
|---|
| 2026.06.02 | ₩39,101 | ₩40,844 | ₩38,631 | ₩40,562 | +3.74% | 105.7만 |
|---|
| 2026.06.01 | ₩38,685 | ₩40,200 | ₩38,470 | ₩39,342 | +1.70% | 79.4만 |
|---|
| 2026.05.29 | ₩37,706 | ₩39,087 | ₩37,371 | ₩38,846 | +3.02% | 185.9만 |
|---|
| 2026.05.28 | ₩36,741 | ₩37,545 | ₩36,352 | ₩37,451 | +1.93% | 76.3만 |
|---|
| 2026.05.27 | ₩36,607 | ₩37,532 | ₩36,432 | ₩36,472 | -0.37% | 68.6만 |
|---|
| 2026.05.26 | ₩36,700 | ₩37,371 | ₩36,191 | ₩36,499 | -0.55% | 72.8만 |
|---|
| 2026.05.22 | ₩34,729 | ₩37,130 | ₩34,649 | ₩37,089 | +6.80% | 110.6만 |
|---|
| 2026.05.21 | ₩35,655 | ₩35,896 | ₩34,354 | ₩34,394 | -3.54% | 139.1만 |
|---|
| 2026.05.20 | ₩35,869 | ₩36,660 | ₩34,247 | ₩36,017 | +0.41% | 138.7만 |
|---|
| 2026.05.19 | ₩38,591 | ₩39,047 | ₩36,030 | ₩36,097 | -6.46% | 115.1만 |
|---|
| 2026.05.18 | ₩38,417 | ₩40,039 | ₩37,867 | ₩38,698 | +0.73% | 80.9만 |
|---|
| 2026.05.15 | ₩40,093 | ₩40,884 | ₩38,122 | ₩38,363 | -4.31% | 112만 |
|---|
| 2026.05.14 | ₩41,501 | ₩41,796 | ₩40,187 | ₩40,629 | -2.10% | 131.5만 |
|---|
| 2026.05.13 | ₩40,106 | ₩41,715 | ₩38,940 | ₩41,394 | +3.21% | 131.2만 |
|---|
| 2026.05.12 | ₩40,374 | ₩40,938 | ₩37,693 | ₩39,516 | -2.13% | 160.5만 |
|---|
| 2026.05.11 | ₩39,007 | ₩42,439 | ₩38,350 | ₩40,589 | +4.06% | 347.9만 |
|---|
| 2026.05.08 | ₩34,904 | ₩38,886 | ₩32,463 | ₩38,846 | +11.29% | 382.4만 |
|---|
| 2026.05.07 | ₩28,333 | ₩30,586 | ₩28,159 | ₩30,103 | +6.25% | 175.5만 |
|---|
| 2026.05.06 | ₩28,078 | ₩28,668 | ₩27,314 | ₩28,119 | +0.14% | 105.2만 |
|---|
| 2026.05.05 | ₩27,435 | ₩28,695 | ₩27,301 | ₩28,534 | +4.01% | 88만 |
|---|
| 2026.05.04 | ₩28,306 | ₩28,803 | ₩27,770 | ₩27,783 | -1.85% | 75.8만 |
|---|
| 2026.05.01 | ₩27,515 | ₩28,347 | ₩27,341 | ₩28,320 | +2.92% | 75.8만 |
|---|
| 2026.04.30 | ₩28,092 | ₩28,092 | ₩27,220 | ₩27,448 | -2.29% | 135.8만 |
|---|
| 2026.04.29 | ₩28,199 | ₩28,776 | ₩27,703 | ₩28,373 | +0.62% | 80.2만 |
|---|
| 2026.04.28 | ₩28,467 | ₩29,017 | ₩27,918 | ₩28,065 | -1.41% | 58만 |
|---|
| 2026.04.27 | ₩27,260 | ₩28,896 | ₩27,086 | ₩28,132 | +3.20% | 52.8만 |
|---|
| 2026.04.24 | ₩26,925 | ₩27,328 | ₩26,496 | ₩27,287 | +1.34% | 56.6만 |
|---|
| 2026.04.23 | ₩27,636 | ₩27,690 | ₩26,510 | ₩27,207 | -1.55% | 48.4만 |
|---|
| 2026.04.22 | ₩27,998 | ₩28,239 | ₩27,582 | ₩28,038 | +0.14% | 56만 |
|---|
| 2026.04.21 | ₩27,783 | ₩28,655 | ₩27,529 | ₩27,931 | +0.53% | 68.3만 |
|---|
| 2026.04.20 | ₩26,992 | ₩27,904 | ₩26,456 | ₩27,435 | +1.64% | 52.5만 |
|---|
| 2026.04.17 | ₩27,931 | ₩28,548 | ₩26,711 | ₩27,073 | -3.07% | 114.5만 |
|---|
| 2026.04.16 | ₩26,054 | ₩27,529 | ₩26,054 | ₩27,421 | +5.25% | 78만 |
|---|
| 2026.04.15 | ₩25,102 | ₩26,067 | ₩25,102 | ₩25,973 | +3.47% | 53.1만 |
|---|
| 2026.04.14 | ₩24,874 | ₩25,517 | ₩24,874 | ₩25,182 | +1.24% | 48.3만 |
|---|
| 2026.04.13 | ₩23,774 | ₩25,008 | ₩23,627 | ₩24,914 | +4.79% | 57.7만 |
|---|
| 2026.04.10 | ₩24,847 | ₩25,155 | ₩23,828 | ₩23,962 | -3.56% | 53.9만 |
|---|
| 2026.04.09 | ₩25,263 | ₩25,356 | ₩24,056 | ₩24,793 | -1.86% | 73.8만 |
|---|
| 2026.04.08 | ₩25,477 | ₩25,826 | ₩25,061 | ₩25,450 | -0.11% | 66.2만 |
|---|
| 2026.04.07 | ₩25,088 | ₩25,356 | ₩24,780 | ₩24,981 | -0.43% | 95.1만 |
|---|
| 2026.04.06 | ₩24,351 | ₩25,035 | ₩23,895 | ₩24,887 | +2.20% | 62.2만 |
|---|
| 2026.04.02 | ₩24,780 | ₩24,780 | ₩23,399 | ₩24,404 | -1.52% | 95.2만 |
|---|
| 2026.04.01 | ₩24,284 | ₩25,611 | ₩24,284 | ₩24,887 | +2.48% | 102.4만 |
|---|
| 2026.03.31 | ₩25,370 | ₩25,625 | ₩24,297 | ₩24,592 | -3.07% | 66.9만 |
|---|
| 2026.03.30 | ₩25,477 | ₩25,651 | ₩24,901 | ₩25,115 | -1.42% | 60.3만 |
|---|
| 2026.03.27 | ₩26,134 | ₩26,322 | ₩25,276 | ₩25,356 | -2.98% | 56.4만 |
|---|
| 2026.03.26 | ₩25,128 | ₩26,308 | ₩25,128 | ₩26,255 | +4.48% | 109.4만 |
|---|
| 2026.03.25 | ₩24,887 | ₩25,356 | ₩23,627 | ₩25,330 | +1.78% | 87.1만 |
|---|
| 2026.03.24 | ₩24,525 | ₩25,303 | ₩24,257 | ₩24,793 | +1.09% | 85만 |
|---|
| 2026.03.23 | ₩24,579 | ₩25,263 | ₩23,948 | ₩24,659 | +0.33% | 82만 |
|---|
| 2026.03.20 | ₩24,632 | ₩24,820 | ₩23,935 | ₩24,150 | -1.96% | 129.5만 |
|---|
| 2026.03.19 | ₩24,002 | ₩24,833 | ₩23,479 | ₩24,552 | +2.29% | 101.6만 |
|---|
| 2026.03.18 | ₩24,337 | ₩24,726 | ₩23,439 | ₩24,042 | -1.21% | 118.5만 |
|---|
| 2026.03.17 | ₩25,276 | ₩25,665 | ₩24,726 | ₩24,740 | -2.12% | 105.5만 |
|---|
| 2026.03.16 | ₩25,464 | ₩25,651 | ₩25,008 | ₩25,048 | -1.63% | 115만 |
|---|
| 2026.03.13 | ₩26,148 | ₩26,416 | ₩24,471 | ₩25,343 | -3.08% | 127만 |
|---|
| 2026.03.12 | ₩27,046 | ₩27,636 | ₩25,933 | ₩25,987 | -3.92% | 90.8만 |
|---|
| 2026.03.11 | ₩27,448 | ₩28,065 | ₩26,751 | ₩27,341 | -0.39% | 88.9만 |
|---|
| 2026.03.10 | ₩27,676 | ₩27,985 | ₩26,805 | ₩27,435 | -0.87% | 88.8만 |
|---|
| 2026.03.09 | ₩28,990 | ₩28,990 | ₩26,751 | ₩27,663 | -4.58% | 124만 |
|---|
| 2026.03.06 | ₩29,942 | ₩30,224 | ₩27,569 | ₩28,521 | -4.75% | 140.2만 |
|---|
| 2026.03.05 | ₩28,883 | ₩30,304 | ₩28,883 | ₩30,224 | +4.64% | 103.3만 |
|---|
| 2026.03.04 | ₩28,347 | ₩30,050 | ₩27,864 | ₩29,205 | +3.03% | 91.6만 |
|---|
| 2026.03.03 | ₩26,965 | ₩28,776 | ₩26,496 | ₩28,145 | +4.38% | 167.7만 |
|---|
| 2026.03.02 | ₩25,866 | ₩27,529 | ₩25,236 | ₩27,354 | +5.75% | 136만 |
|---|
| 2026.02.27 | ₩25,397 | ₩26,174 | ₩25,035 | ₩26,121 | +2.85% | 177.5만 |
|---|
| 2026.02.26 | ₩27,059 | ₩27,435 | ₩25,276 | ₩25,665 | -5.15% | 115.2만 |
|---|
| 2026.02.25 | ₩27,623 | ₩27,716 | ₩26,590 | ₩26,831 | -2.86% | 119.7만 |
|---|
| 2026.02.24 | ₩28,266 | ₩29,500 | ₩27,019 | ₩27,354 | -3.23% | 224.5만 |
|---|
| 2026.02.23 | ₩26,174 | ₩28,561 | ₩26,081 | ₩27,904 | +6.61% | 279만 |
|---|
| 2026.02.20 | ₩25,035 | ₩26,201 | ₩23,278 | ₩25,906 | +3.48% | 346.1만 |
|---|
| 2026.02.19 | ₩22,621 | ₩23,814 | ₩22,473 | ₩23,171 | +2.43% | 271.8만 |
|---|
| 2026.02.18 | ₩22,125 | ₩22,916 | ₩21,991 | ₩22,903 | +3.52% | 195.8만 |
|---|
| 2026.02.17 | ₩21,790 | ₩22,380 | ₩20,985 | ₩21,977 | +0.86% | 216.3만 |
|---|
| 2026.02.13 | ₩21,977 | ₩23,010 | ₩21,454 | ₩21,790 | -0.85% | 252.9만 |
|---|
| 2026.02.12 | ₩26,054 | ₩26,335 | ₩21,803 | ₩21,803 | -16.31% | 279.4만 |
|---|
| 2026.02.11 | ₩27,381 | ₩27,542 | ₩25,759 | ₩26,201 | -4.31% | 107.8만 |
|---|
| 2026.02.10 | ₩26,925 | ₩28,186 | ₩26,711 | ₩27,301 | +1.39% | 80만 |
|---|
| 2026.02.09 | ₩26,992 | ₩28,078 | ₩26,496 | ₩26,724 | -0.99% | 85.8만 |
|---|
| 2026.02.06 | ₩27,918 | ₩28,521 | ₩26,845 | ₩27,220 | -2.50% | 81.7만 |
|---|
| 2026.02.05 | ₩28,172 | ₩29,232 | ₩27,193 | ₩27,958 | -0.76% | 103.2만 |
|---|
| 2026.02.04 | ₩27,850 | ₩28,548 | ₩27,609 | ₩28,226 | +1.35% | 102.3만 |
|---|
| 2026.02.03 | ₩28,789 | ₩30,438 | ₩27,059 | ₩27,542 | -4.33% | 138.3만 |
|---|
| 2026.02.02 | ₩28,199 | ₩29,393 | ₩27,958 | ₩29,138 | +3.33% | 150.2만 |
|---|
| 2026.01.30 | ₩26,925 | ₩28,588 | ₩26,818 | ₩28,561 | +6.08% | 137만 |
|---|
| 2026.01.29 | ₩27,475 | ₩27,757 | ₩26,912 | ₩27,073 | -1.46% | 87.7만 |
|---|
| 2026.01.28 | ₩27,918 | ₩28,186 | ₩26,778 | ₩27,475 | -1.59% | 113.3만 |
|---|
| 2026.01.27 | ₩27,207 | ₩28,011 | ₩27,086 | ₩27,998 | +2.91% | 101만 |
|---|
| 2026.01.26 | ₩27,381 | ₩27,810 | ₩26,711 | ₩27,368 | -0.05% | 102.5만 |
|---|
| 2026.01.23 | ₩26,322 | ₩27,488 | ₩26,322 | ₩27,475 | +4.38% | 92.4만 |
|---|
| 2026.01.22 | ₩26,054 | ₩26,603 | ₩25,920 | ₩26,295 | +0.93% | 99.1만 |
|---|
| 2026.01.21 | ₩25,061 | ₩26,174 | ₩25,061 | ₩25,879 | +3.26% | 126.1만 |
|---|
| 2026.01.20 | ₩24,807 | ₩25,732 | ₩24,807 | ₩25,102 | +1.19% | 147.7만 |
|---|
| 2026.01.16 | ₩25,786 | ₩26,322 | ₩24,552 | ₩25,504 | -1.09% | 186.4만 |
|---|
| 2026.01.15 | ₩27,341 | ₩30,505 | ₩25,316 | ₩26,094 | -4.56% | 413.1만 |
|---|
| 2026.01.14 | ₩20,610 | ₩26,858 | ₩20,610 | ₩26,215 | +27.20% | 529.2만 |
|---|
| 2026.01.13 | ₩21,213 | ₩21,374 | ₩20,462 | ₩20,543 | -3.16% | 69.6만 |
|---|
| 2026.01.12 | ₩20,462 | ₩21,548 | ₩20,194 | ₩21,119 | +3.21% | 84.1만 |
|---|
| 2026.01.09 | ₩20,998 | ₩21,186 | ₩20,194 | ₩20,529 | -2.23% | 80.6만 |
|---|
| 2026.01.08 | ₩21,428 | ₩21,709 | ₩20,543 | ₩20,985 | -2.07% | 77.3만 |
|---|
| 2026.01.07 | ₩21,146 | ₩21,575 | ₩20,918 | ₩21,562 | +1.97% | 72.5만 |
|---|
| 2026.01.06 | ₩20,221 | ₩21,159 | ₩20,087 | ₩21,052 | +4.11% | 105.2만 |
|---|
| 2026.01.05 | ₩20,154 | ₩20,690 | ₩20,073 | ₩20,248 | +0.47% | 95.9만 |
|---|
| 2026.01.02 | ₩21,213 | ₩21,226 | ₩20,234 | ₩20,274 | -4.42% | 80.3만 |
|---|
| 2025.12.31 | ₩21,454 | ₩21,548 | ₩21,119 | ₩21,133 | -1.50% | 63.1만 |
|---|
| 2025.12.30 | ₩21,226 | ₩21,709 | ₩21,066 | ₩21,495 | +1.26% | 67.4만 |
|---|
| 2025.12.29 | ₩21,602 | ₩21,696 | ₩20,931 | ₩21,320 | -1.30% | 75.8만 |
|---|
| 2025.12.26 | ₩21,588 | ₩21,696 | ₩21,200 | ₩21,588 | 0.00% | 55.2만 |
|---|
| 2025.12.24 | ₩21,374 | ₩21,615 | ₩21,226 | ₩21,468 | +0.44% | 29.9만 |
|---|
| 2025.12.23 | ₩21,320 | ₩21,562 | ₩20,851 | ₩21,441 | +0.57% | 107.3만 |
|---|
| 2025.12.22 | ₩21,454 | ₩21,843 | ₩21,186 | ₩21,307 | -0.69% | 86.1만 |
|---|
| 2025.12.19 | ₩21,803 | ₩21,977 | ₩21,293 | ₩21,508 | -1.35% | 131.2만 |
|---|
| 2025.12.18 | ₩21,924 | ₩22,125 | ₩21,709 | ₩22,018 | +0.43% | 86.6만 |
|---|
| 2025.12.17 | ₩21,280 | ₩21,937 | ₩21,280 | ₩21,790 | +2.39% | 98.1만 |
|---|
| 2025.12.16 | ₩21,468 | ₩22,044 | ₩20,958 | ₩21,213 | -1.19% | 97만 |
|---|
| 2025.12.15 | ₩22,152 | ₩22,152 | ₩21,186 | ₩21,441 | -3.21% | 188.3만 |
|---|
| 2025.12.12 | ₩21,803 | ₩22,205 | ₩21,361 | ₩21,951 | +0.68% | 112.1만 |
|---|
| 2025.12.11 | ₩21,548 | ₩21,816 | ₩21,334 | ₩21,816 | +1.24% | 97만 |
|---|
| 2025.12.10 | ₩21,548 | ₩21,669 | ₩21,200 | ₩21,414 | -0.62% | 82.5만 |
|---|
| 2025.12.09 | ₩21,803 | ₩22,098 | ₩20,998 | ₩21,387 | -1.91% | 113.6만 |
|---|
| 2025.12.08 | ₩21,763 | ₩22,219 | ₩21,495 | ₩22,018 | +1.17% | 116.7만 |
|---|
| 2025.12.05 | ₩22,326 | ₩22,527 | ₩21,709 | ₩21,803 | -2.34% | 78.3만 |
|---|
| 2025.12.04 | ₩22,326 | ₩22,393 | ₩21,897 | ₩22,219 | -0.48% | 97.3만 |
|---|
| 2025.12.03 | ₩22,353 | ₩22,594 | ₩22,044 | ₩22,380 | +0.12% | 77.9만 |
|---|
| 2025.12.02 | ₩22,916 | ₩23,023 | ₩22,326 | ₩22,527 | -1.70% | 52.8만 |
|---|
| 2025.12.01 | ₩22,152 | ₩22,903 | ₩22,138 | ₩22,728 | +2.60% | 102.8만 |
|---|
| 2025.11.28 | ₩22,862 | ₩23,010 | ₩22,111 | ₩22,326 | -2.35% | 51.6만 |
|---|
| 2025.11.26 | ₩23,117 | ₩23,533 | ₩23,090 | ₩23,090 | -0.12% | 68.1만 |
|---|
| 2025.11.25 | ₩23,104 | ₩23,533 | ₩22,943 | ₩23,452 | +1.51% | 95.3만 |
|---|
| 2025.11.24 | ₩22,152 | ₩22,970 | ₩21,816 | ₩22,876 | +3.27% | 137.6만 |
|---|
| 2025.11.21 | ₩20,864 | ₩22,487 | ₩20,596 | ₩22,152 | +6.17% | 126.7만 |
|---|
| 2025.11.20 | ₩21,387 | ₩21,763 | ₩20,489 | ₩20,569 | -3.82% | 90.8만 |
|---|
| 2025.11.19 | ₩21,146 | ₩21,562 | ₩20,596 | ₩21,159 | +0.06% | 83.5만 |
|---|
| 2025.11.18 | ₩21,521 | ₩21,790 | ₩20,972 | ₩21,361 | -0.75% | 95.4만 |
|---|
| 2025.11.17 | ₩21,280 | ₩22,460 | ₩20,945 | ₩21,320 | +0.19% | 149.5만 |
|---|
| 2025.11.14 | ₩21,401 | ₩21,682 | ₩20,516 | ₩21,307 | -0.44% | 138.1만 |
|---|
| 2025.11.13 | ₩22,125 | ₩22,473 | ₩21,454 | ₩21,548 | -2.61% | 140.5만 |
|---|
| 2025.11.12 | ₩22,675 | ₩23,063 | ₩22,192 | ₩22,246 | -1.89% | 184.6만 |
|---|
| 2025.11.11 | ₩23,627 | ₩23,694 | ₩22,527 | ₩22,594 | -4.37% | 151.2만 |
|---|
| 2025.11.10 | ₩24,471 | ₩24,471 | ₩23,104 | ₩23,318 | -4.71% | 189.8만 |
|---|
| 2025.11.07 | ₩26,121 | ₩26,577 | ₩22,433 | ₩23,962 | -8.26% | 324.2만 |
|---|
| 2025.11.06 | ₩27,274 | ₩28,025 | ₩24,592 | ₩24,713 | -9.39% | 259.9만 |
|---|
| 2025.11.05 | ₩26,483 | ₩27,891 | ₩25,933 | ₩27,663 | +4.46% | 76.7만 |
|---|
| 2025.11.04 | ₩26,067 | ₩26,751 | ₩25,973 | ₩26,416 | +1.34% | 52.9만 |
|---|
| 2025.11.03 | ₩26,067 | ₩26,295 | ₩25,665 | ₩26,255 | +0.72% | 51.5만 |
|---|
| 2025.10.31 | ₩26,483 | ₩26,483 | ₩25,611 | ₩26,402 | -0.30% | 75.8만 |
|---|
| 2025.10.30 | ₩27,328 | ₩27,354 | ₩25,987 | ₩26,027 | -4.76% | 75.8만 |
|---|
| 2025.10.29 | ₩27,247 | ₩28,521 | ₩27,140 | ₩27,663 | +1.53% | 75만 |
|---|
| 2025.10.28 | ₩28,092 | ₩28,601 | ₩27,542 | ₩27,797 | -1.05% | 73.2만 |
|---|
| 2025.10.27 | ₩28,829 | ₩28,977 | ₩27,730 | ₩28,172 | -2.28% | 84.2만 |
|---|
| 2025.10.24 | ₩27,100 | ₩28,668 | ₩27,100 | ₩28,387 | +4.75% | 66.5만 |
|---|
| 2025.10.23 | ₩27,368 | ₩27,555 | ₩26,402 | ₩26,764 | -2.20% | 54.3만 |
|---|
| 2025.10.22 | ₩27,488 | ₩28,159 | ₩27,193 | ₩27,475 | -0.05% | 55.8만 |
|---|
| 2025.10.21 | ₩26,697 | ₩27,542 | ₩26,536 | ₩27,502 | +3.01% | 57.5만 |
|---|
| 2025.10.20 | ₩26,563 | ₩26,992 | ₩26,443 | ₩26,630 | +0.25% | 46.4만 |
|---|
| 2025.10.17 | ₩26,644 | ₩26,738 | ₩26,013 | ₩26,376 | -1.01% | 42만 |
|---|
| 2025.10.16 | ₩27,462 | ₩27,542 | ₩26,429 | ₩26,724 | -2.69% | 48.6만 |
|---|
| 2025.10.15 | ₩27,985 | ₩28,159 | ₩27,448 | ₩27,515 | -1.68% | 65.5만 |
|---|
| 2025.10.14 | ₩25,423 | ₩27,931 | ₩24,874 | ₩27,743 | +9.12% | 108.7만 |
|---|
| 2025.10.13 | ₩25,075 | ₩25,705 | ₩24,887 | ₩25,705 | +2.51% | 74.3만 |
|---|
| 2025.10.10 | ₩25,356 | ₩25,477 | ₩24,069 | ₩24,351 | -3.97% | 65.6만 |
|---|