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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,879 | ₩51,547 | ₩46,411 | ₩48,973 | +0.19% | 373.7만 |
| 2026.09.28–2026.10.02 | ₩46,049 | ₩49,482 | ₩45,593 | ₩49,120 | +6.67% | 366.4만 |
| 2026.09.21–2026.09.25 | ₩46,224 | ₩46,921 | ₩44,802 | ₩46,344 | +0.26% | 255.8만 |
| 2026.09.14–2026.09.18 | ₩45,097 | ₩47,685 | ₩44,896 | ₩45,942 | +1.87% | 391.7만 |
| 2026.09.08–2026.09.11 | ₩44,856 | ₩46,438 | ₩43,796 | ₩44,708 | -0.33% | 202.4만 |
| 2026.08.31–2026.09.04 | ₩46,022 | ₩46,626 | ₩42,952 | ₩45,325 | -1.52% | 285.9만 |
| 2026.08.24–2026.08.28 | ₩46,224 | ₩47,551 | ₩44,252 | ₩46,425 | +0.44% | 258.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,155 |
| ₩45,245 |
| ₩46,210 |
| +1.41% |
| 265.5만 |
| 2026.08.10–2026.08.14 | ₩48,275 | ₩49,911 | ₩42,308 | ₩46,264 | -4.17% | 408.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,768 | ₩49,429 | ₩40,457 | ₩48,275 | +5.48% | 555.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,762 | ₩47,538 | ₩44,185 | ₩45,097 | +0.75% | 284.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,572 | ₩47,886 | ₩43,488 | ₩44,105 | -5.30% | 281.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,408 | ₩47,913 | ₩43,180 | ₩46,934 | +8.12% | 456만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,612 | ₩48,637 | ₩41,369 | ₩43,408 | -6.88% | 513.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,158 | ₩46,626 | ₩42,978 | ₩46,599 | +5.53% | 299.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,758 | ₩44,896 | ₩40,203 | ₩43,931 | +5.20% | 543.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,570 | ₩44,427 | ₩40,793 | ₩41,544 | -0.06% | 523.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,113 | ₩43,609 | ₩39,264 | ₩41,302 | -4.20% | 437.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,687 | ₩42,724 | ₩38,473 | ₩42,496 | +9.84% | 566.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,703 | ₩39,090 | ₩36,193 | ₩38,848 | +5.85% | 403.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,419 | ₩40,042 | ₩34,249 | ₩37,092 | -3.46% | 584.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,009 | ₩42,442 | ₩37,695 | ₩38,365 | -1.65% | 883.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,308 | ₩38,888 | ₩27,302 | ₩38,848 | +37.23% | 826.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,262 | ₩29,019 | ₩27,088 | ₩28,321 | +3.89% | 402.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,994 | ₩28,657 | ₩26,458 | ₩27,289 | +1.09% | 281.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,776 | ₩28,549 | ₩23,628 | ₩27,074 | +13.87% | 351.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,352 | ₩25,827 | ₩23,829 | ₩23,963 | -1.60% | 351.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,479 | ₩25,653 | ₩23,400 | ₩24,406 | -4.21% | 324.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,580 | ₩26,323 | ₩23,628 | ₩25,358 | +3.16% | 419.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,465 | ₩25,666 | ₩23,440 | ₩24,151 | -5.16% | 570.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,992 | ₩28,992 | ₩24,473 | ₩25,345 | -12.58% | 519.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,868 | ₩30,306 | ₩25,237 | ₩28,523 | +10.26% | 638.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,176 | ₩29,502 | ₩25,036 | ₩26,122 | -0.20% | 916만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,791 | ₩26,203 | ₩20,986 | ₩25,908 | +18.89% | 1030만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,994 | ₩28,187 | ₩21,456 | ₩21,791 | -19.27% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,201 | ₩30,440 | ₩26,846 | ₩27,222 | -3.47% | 575.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,383 | ₩28,590 | ₩26,712 | ₩28,563 | +4.31% | 541.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,808 | ₩27,490 | ₩24,808 | ₩27,477 | +10.76% | 465.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,463 | ₩30,507 | ₩20,195 | ₩25,505 | +24.64% | 1282.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,155 | ₩21,710 | ₩20,074 | ₩20,530 | +1.86% | 431.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,603 | ₩21,710 | ₩20,235 | ₩20,276 | -6.15% | 286.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,456 | ₩21,845 | ₩20,852 | ₩21,590 | +0.63% | 278.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,153 | ₩22,153 | ₩20,960 | ₩21,509 | -2.91% | 601.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,764 | ₩22,220 | ₩21,000 | ₩21,952 | +0.86% | 521.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,153 | ₩23,025 | ₩21,710 | ₩21,804 | -1.57% | 409만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,153 | ₩23,534 | ₩21,818 | ₩22,327 | +0.79% | 352.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,281 | ₩22,488 | ₩20,490 | ₩22,153 | +4.10% | 546만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,473 | ₩24,473 | ₩20,517 | ₩21,308 | -12.93% | 804.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,069 | ₩28,026 | ₩22,435 | ₩23,963 | -8.08% | 765.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,831 | ₩28,979 | ₩25,613 | ₩26,404 | -8.42% | 384.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,565 | ₩28,670 | ₩26,404 | ₩28,389 | +6.87% | 280.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,076 | ₩28,161 | ₩24,875 | ₩26,377 | +5.19% | 339.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,358 | ₩25,479 | ₩24,071 | ₩24,352 | -3.97% | 65.6만 |
|---|