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 | ₩48,629 | ₩49,286 | ₩47,839 | ₩48,938 | +0.63% | 42.9만 |
| 2026.10.08 | ₩48,402 | ₩48,750 | ₩46,378 | ₩47,490 | -1.88% | 143.1만 |
| 2026.10.07 | ₩48,482 | ₩49,634 | ₩48,067 | ₩48,951 | +0.97% | 57.1만 |
| 2026.10.06 | ₩49,608 | ₩51,510 | ₩49,031 | ₩49,219 | -0.78% | 67.1만 |
| 2026.10.05 | ₩48,844 | ₩49,487 | ₩47,986 | ₩49,366 | +1.07% | 63.5만 |
| 2026.10.02 | ₩48,723 | ₩49,447 | ₩48,522 | ₩49,085 | +0.74% | 88.7만 |
| 2026.10.01 | ₩47,718 | ₩48,777 | ₩47,142 | ₩48,053 | +0.70% | 73.3만 |
| 2026.09.30 | ₩47,504 | ₩48,562 | ₩46,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,067 |
| +1.18% |
| 104.2만 |
| 2026.09.29 | ₩45,882 | ₩47,169 | ₩45,762 | ₩46,834 | +2.07% | 66만 |
|---|
| 2026.09.28 | ₩46,016 | ₩46,793 | ₩45,561 | ₩45,909 | -0.23% | 34.2만 |
|---|
| 2026.09.25 | ₩46,606 | ₩46,887 | ₩45,829 | ₩46,311 | -0.63% | 46.3만 |
|---|
| 2026.09.24 | ₩45,319 | ₩46,566 | ₩44,770 | ₩46,311 | +2.19% | 92만 |
|---|
| 2026.09.23 | ₩46,606 | ₩46,606 | ₩45,105 | ₩45,440 | -2.50% | 34.8만 |
|---|
| 2026.09.22 | ₩46,231 | ₩46,633 | ₩45,574 | ₩46,284 | +0.12% | 45.2만 |
|---|
| 2026.09.21 | ₩46,190 | ₩46,298 | ₩45,360 | ₩45,882 | -0.67% | 37.5만 |
|---|
| 2026.09.18 | ₩46,257 | ₩46,311 | ₩45,239 | ₩45,909 | -0.75% | 107.3만 |
|---|
| 2026.09.17 | ₩46,807 | ₩47,129 | ₩45,695 | ₩46,298 | -1.09% | 66.1만 |
|---|
| 2026.09.16 | ₩45,654 | ₩47,651 | ₩45,654 | ₩46,793 | +2.49% | 55.2만 |
|---|
| 2026.09.15 | ₩44,984 | ₩46,231 | ₩44,877 | ₩45,762 | +1.73% | 110.7만 |
|---|
| 2026.09.14 | ₩45,065 | ₩45,989 | ₩44,864 | ₩45,815 | +1.67% | 52.4만 |
|---|
| 2026.09.11 | ₩45,132 | ₩45,507 | ₩44,314 | ₩44,676 | -1.01% | 48만 |
|---|
| 2026.09.10 | ₩46,164 | ₩46,405 | ₩43,765 | ₩44,288 | -4.06% | 66.7만 |
|---|
| 2026.09.09 | ₩45,118 | ₩46,204 | ₩44,341 | ₩46,043 | +2.05% | 38.1만 |
|---|
| 2026.09.08 | ₩44,824 | ₩45,534 | ₩43,859 | ₩45,199 | +0.84% | 49.5만 |
|---|
| 2026.09.04 | ₩44,355 | ₩45,453 | ₩43,966 | ₩45,293 | +2.11% | 58.1만 |
|---|
| 2026.09.03 | ₩45,145 | ₩45,400 | ₩42,921 | ₩44,770 | -0.83% | 60.8만 |
|---|
| 2026.09.02 | ₩44,462 | ₩45,802 | ₩43,470 | ₩44,730 | +0.60% | 48만 |
|---|
| 2026.09.01 | ₩45,574 | ₩46,592 | ₩44,690 | ₩44,944 | -1.38% | 57.4만 |
|---|
| 2026.08.31 | ₩45,989 | ₩46,552 | ₩45,346 | ₩45,936 | -0.12% | 61.5만 |
|---|
| 2026.08.28 | ₩46,901 | ₩47,517 | ₩46,056 | ₩46,391 | -1.09% | 40.6만 |
|---|
| 2026.08.27 | ₩45,721 | ₩47,088 | ₩45,386 | ₩47,008 | +2.81% | 42.6만 |
|---|
| 2026.08.26 | ₩45,145 | ₩46,633 | ₩44,221 | ₩45,882 | +1.63% | 88.6만 |
|---|
| 2026.08.25 | ₩46,257 | ₩46,472 | ₩44,703 | ₩45,440 | -1.77% | 48.6만 |
|---|
| 2026.08.24 | ₩46,190 | ₩46,606 | ₩45,561 | ₩46,244 | +0.12% | 38.5만 |
|---|
| 2026.08.21 | ₩46,646 | ₩47,048 | ₩45,748 | ₩46,177 | -1.01% | 73만 |
|---|
| 2026.08.20 | ₩46,646 | ₩47,504 | ₩45,762 | ₩46,619 | -0.06% | 40.6만 |
|---|
| 2026.08.19 | ₩46,659 | ₩48,120 | ₩46,659 | ₩47,330 | +1.44% | 62만 |
|---|
| 2026.08.18 | ₩46,231 | ₩46,659 | ₩45,239 | ₩46,284 | +0.12% | 40.2만 |
|---|
| 2026.08.17 | ₩45,534 | ₩46,351 | ₩45,212 | ₩46,284 | +1.65% | 49.8만 |
|---|
| 2026.08.14 | ₩46,231 | ₩46,847 | ₩45,842 | ₩46,231 | 0.00% | 43.9만 |
|---|
| 2026.08.13 | ₩43,752 | ₩46,271 | ₩43,497 | ₩46,217 | +5.64% | 60.7만 |
|---|
| 2026.08.12 | ₩43,926 | ₩44,515 | ₩42,278 | ₩43,470 | -1.04% | 94.7만 |
|---|
| 2026.08.11 | ₩48,348 | ₩48,576 | ₩43,122 | ₩44,368 | -8.23% | 122.3만 |
|---|
| 2026.08.10 | ₩48,241 | ₩49,876 | ₩46,914 | ₩49,045 | +1.67% | 87만 |
|---|
| 2026.08.07 | ₩42,438 | ₩49,393 | ₩42,050 | ₩48,241 | +13.67% | 151.7만 |
|---|
| 2026.08.06 | ₩43,886 | ₩44,006 | ₩40,428 | ₩41,273 | -5.95% | 127.7만 |
|---|
| 2026.08.05 | ₩45,025 | ₩45,065 | ₩43,443 | ₩43,953 | -2.38% | 79.3만 |
|---|
| 2026.08.04 | ₩43,845 | ₩45,386 | ₩42,144 | ₩44,556 | +1.62% | 99.7만 |
|---|
| 2026.08.03 | ₩45,735 | ₩47,437 | ₩43,993 | ₩44,221 | -3.31% | 97.5만 |
|---|
| 2026.07.31 | ₩45,909 | ₩46,244 | ₩44,676 | ₩45,065 | -1.84% | 68.2만 |
|---|
| 2026.07.30 | ₩46,043 | ₩46,820 | ₩45,400 | ₩46,512 | +1.02% | 56.8만 |
|---|
| 2026.07.29 | ₩45,976 | ₩47,504 | ₩45,842 | ₩46,499 | +1.14% | 62.3만 |
|---|
| 2026.07.28 | ₩45,333 | ₩46,485 | ₩45,011 | ₩46,485 | +2.54% | 46.4만 |
|---|
| 2026.07.27 | ₩44,730 | ₩45,829 | ₩44,154 | ₩44,824 | +0.21% | 50.6만 |
|---|
| 2026.07.24 | ₩44,757 | ₩45,199 | ₩43,457 | ₩44,073 | -1.53% | 49.9만 |
|---|
| 2026.07.23 | ₩45,909 | ₩46,164 | ₩43,832 | ₩44,314 | -3.47% | 64.8만 |
|---|
| 2026.07.22 | ₩47,464 | ₩47,852 | ₩45,413 | ₩45,815 | -3.47% | 43만 |
|---|
| 2026.07.21 | ₩45,145 | ₩46,217 | ₩45,065 | ₩45,829 | +1.51% | 57.3만 |
|---|
| 2026.07.20 | ₩46,539 | ₩47,021 | ₩44,944 | ₩45,239 | -2.79% | 67만 |
|---|
| 2026.07.17 | ₩45,319 | ₩47,879 | ₩44,676 | ₩46,901 | +3.49% | 94만 |
|---|
| 2026.07.16 | ₩44,073 | ₩47,464 | ₩44,073 | ₩45,855 | +4.04% | 92.5만 |
|---|
| 2026.07.15 | ₩43,524 | ₩45,051 | ₩43,283 | ₩43,350 | -0.40% | 60만 |
|---|
| 2026.07.14 | ₩44,569 | ₩45,011 | ₩43,149 | ₩43,551 | -2.29% | 91.2만 |
|---|
| 2026.07.13 | ₩43,376 | ₩46,673 | ₩43,376 | ₩45,534 | +4.97% | 118.3만 |
|---|
| 2026.07.10 | ₩42,894 | ₩43,577 | ₩42,023 | ₩43,376 | +1.12% | 72.9만 |
|---|
| 2026.07.09 | ₩42,961 | ₩43,417 | ₩41,340 | ₩42,264 | -1.62% | 78.1만 |
|---|
| 2026.07.08 | ₩44,596 | ₩45,547 | ₩42,948 | ₩42,988 | -3.61% | 146.6만 |
|---|
| 2026.07.07 | ₩47,772 | ₩47,973 | ₩43,778 | ₩44,556 | -6.73% | 100.7만 |
|---|
| 2026.07.06 | ₩46,579 | ₩48,603 | ₩46,177 | ₩47,933 | +2.91% | 115.5만 |
|---|
| 2026.07.02 | ₩44,596 | ₩46,592 | ₩44,207 | ₩46,566 | +4.42% | 86.2만 |
|---|
| 2026.07.01 | ₩43,551 | ₩45,185 | ₩43,350 | ₩44,542 | +2.28% | 62.2만 |
|---|
| 2026.06.30 | ₩43,792 | ₩44,194 | ₩42,948 | ₩43,376 | -0.95% | 82.9만 |
|---|
| 2026.06.29 | ₩44,127 | ₩44,623 | ₩43,376 | ₩43,390 | -1.67% | 68.2만 |
|---|
| 2026.06.26 | ₩43,738 | ₩44,864 | ₩42,747 | ₩43,899 | +0.37% | 197.5만 |
|---|
| 2026.06.25 | ₩42,077 | ₩43,671 | ₩40,737 | ₩43,323 | +2.96% | 95만 |
|---|
| 2026.06.24 | ₩41,996 | ₩43,055 | ₩41,514 | ₩42,505 | +1.21% | 101.4만 |
|---|
| 2026.06.23 | ₩40,201 | ₩41,929 | ₩40,174 | ₩41,862 | +4.13% | 62.8만 |
|---|
| 2026.06.22 | ₩41,728 | ₩42,103 | ₩40,201 | ₩40,656 | -2.57% | 86.7만 |
|---|
| 2026.06.18 | ₩43,792 | ₩43,819 | ₩41,045 | ₩41,514 | -5.20% | 118.9만 |
|---|
| 2026.06.17 | ₩42,720 | ₩44,395 | ₩41,340 | ₩43,390 | +1.57% | 189.9만 |
|---|
| 2026.06.16 | ₩41,072 | ₩42,733 | ₩40,763 | ₩42,720 | +4.01% | 89.9만 |
|---|
| 2026.06.15 | ₩41,541 | ₩42,224 | ₩40,857 | ₩41,380 | -0.39% | 125.1만 |
|---|
| 2026.06.12 | ₩41,085 | ₩42,184 | ₩40,737 | ₩41,273 | +0.46% | 74.1만 |
|---|
| 2026.06.11 | ₩39,504 | ₩41,407 | ₩39,504 | ₩41,259 | +4.44% | 76.9만 |
|---|
| 2026.06.10 | ₩40,442 | ₩41,125 | ₩39,236 | ₩39,370 | -2.65% | 77.9만 |
|---|
| 2026.06.09 | ₩41,621 | ₩43,443 | ₩40,361 | ₩40,643 | -2.35% | 94.6만 |
|---|
| 2026.06.08 | ₩43,082 | ₩43,577 | ₩40,308 | ₩41,594 | -3.45% | 113.8만 |
|---|
| 2026.06.05 | ₩41,005 | ₩42,693 | ₩40,522 | ₩42,465 | +3.56% | 164.6만 |
|---|
| 2026.06.04 | ₩40,817 | ₩42,546 | ₩40,375 | ₩41,018 | +0.49% | 85.8만 |
|---|
| 2026.06.03 | ₩40,134 | ₩40,723 | ₩38,767 | ₩40,616 | +1.20% | 131만 |
|---|
| 2026.06.02 | ₩39,075 | ₩40,817 | ₩38,606 | ₩40,536 | +3.74% | 105.7만 |
|---|
| 2026.06.01 | ₩38,660 | ₩40,174 | ₩38,445 | ₩39,316 | +1.70% | 79.4만 |
|---|
| 2026.05.29 | ₩37,681 | ₩39,062 | ₩37,346 | ₩38,820 | +3.02% | 185.9만 |
|---|
| 2026.05.28 | ₩36,717 | ₩37,521 | ₩36,328 | ₩37,427 | +1.93% | 76.3만 |
|---|
| 2026.05.27 | ₩36,583 | ₩37,507 | ₩36,408 | ₩36,449 | -0.37% | 68.6만 |
|---|
| 2026.05.26 | ₩36,676 | ₩37,346 | ₩36,167 | ₩36,475 | -0.55% | 72.8만 |
|---|
| 2026.05.22 | ₩34,707 | ₩37,105 | ₩34,626 | ₩37,065 | +6.80% | 110.6만 |
|---|
| 2026.05.21 | ₩35,631 | ₩35,872 | ₩34,331 | ₩34,372 | -3.54% | 139.1만 |
|---|
| 2026.05.20 | ₩35,846 | ₩36,636 | ₩34,224 | ₩35,993 | +0.41% | 138.7만 |
|---|
| 2026.05.19 | ₩38,566 | ₩39,021 | ₩36,006 | ₩36,073 | -6.46% | 115.1만 |
|---|
| 2026.05.18 | ₩38,392 | ₩40,013 | ₩37,842 | ₩38,673 | +0.73% | 80.9만 |
|---|
| 2026.05.15 | ₩40,067 | ₩40,857 | ₩38,097 | ₩38,338 | -4.31% | 112만 |
|---|
| 2026.05.14 | ₩41,474 | ₩41,768 | ₩40,160 | ₩40,603 | -2.10% | 131.5만 |
|---|
| 2026.05.13 | ₩40,080 | ₩41,688 | ₩38,914 | ₩41,366 | +3.21% | 131.2만 |
|---|
| 2026.05.12 | ₩40,348 | ₩40,911 | ₩37,668 | ₩39,490 | -2.13% | 160.5만 |
|---|
| 2026.05.11 | ₩38,981 | ₩42,412 | ₩38,325 | ₩40,562 | +4.06% | 347.9만 |
|---|
| 2026.05.08 | ₩34,881 | ₩38,861 | ₩32,442 | ₩38,820 | +11.29% | 382.4만 |
|---|
| 2026.05.07 | ₩28,315 | ₩30,566 | ₩28,140 | ₩30,083 | +6.25% | 175.5만 |
|---|
| 2026.05.06 | ₩28,060 | ₩28,650 | ₩27,296 | ₩28,100 | +0.14% | 105.2만 |
|---|
| 2026.05.05 | ₩27,417 | ₩28,676 | ₩27,283 | ₩28,516 | +4.01% | 88만 |
|---|
| 2026.05.04 | ₩28,288 | ₩28,784 | ₩27,752 | ₩27,765 | -1.85% | 75.8만 |
|---|
| 2026.05.01 | ₩27,497 | ₩28,328 | ₩27,323 | ₩28,301 | +2.92% | 75.8만 |
|---|
| 2026.04.30 | ₩28,073 | ₩28,073 | ₩27,202 | ₩27,430 | -2.29% | 135.8만 |
|---|
| 2026.04.29 | ₩28,181 | ₩28,757 | ₩27,685 | ₩28,355 | +0.62% | 80.2만 |
|---|
| 2026.04.28 | ₩28,449 | ₩28,998 | ₩27,899 | ₩28,047 | -1.41% | 58만 |
|---|
| 2026.04.27 | ₩27,243 | ₩28,877 | ₩27,068 | ₩28,114 | +3.20% | 52.8만 |
|---|
| 2026.04.24 | ₩26,908 | ₩27,310 | ₩26,479 | ₩27,269 | +1.34% | 56.6만 |
|---|
| 2026.04.23 | ₩27,618 | ₩27,671 | ₩26,492 | ₩27,189 | -1.55% | 48.4만 |
|---|
| 2026.04.22 | ₩27,980 | ₩28,221 | ₩27,564 | ₩28,020 | +0.14% | 56만 |
|---|
| 2026.04.21 | ₩27,765 | ₩28,636 | ₩27,511 | ₩27,913 | +0.53% | 68.3만 |
|---|
| 2026.04.20 | ₩26,975 | ₩27,886 | ₩26,439 | ₩27,417 | +1.64% | 52.5만 |
|---|
| 2026.04.17 | ₩27,913 | ₩28,529 | ₩26,693 | ₩27,055 | -3.07% | 114.5만 |
|---|
| 2026.04.16 | ₩26,037 | ₩27,511 | ₩26,037 | ₩27,403 | +5.25% | 78만 |
|---|
| 2026.04.15 | ₩25,085 | ₩26,050 | ₩25,085 | ₩25,956 | +3.47% | 53.1만 |
|---|
| 2026.04.14 | ₩24,857 | ₩25,501 | ₩24,857 | ₩25,166 | +1.24% | 48.3만 |
|---|
| 2026.04.13 | ₩23,759 | ₩24,991 | ₩23,611 | ₩24,898 | +4.79% | 57.7만 |
|---|
| 2026.04.10 | ₩24,831 | ₩25,139 | ₩23,812 | ₩23,946 | -3.56% | 53.9만 |
|---|
| 2026.04.09 | ₩25,246 | ₩25,340 | ₩24,040 | ₩24,777 | -1.86% | 73.8만 |
|---|
| 2026.04.08 | ₩25,460 | ₩25,809 | ₩25,045 | ₩25,434 | -0.11% | 66.2만 |
|---|
| 2026.04.07 | ₩25,072 | ₩25,340 | ₩24,764 | ₩24,965 | -0.43% | 95.1만 |
|---|
| 2026.04.06 | ₩24,335 | ₩25,018 | ₩23,879 | ₩24,871 | +2.20% | 62.2만 |
|---|
| 2026.04.02 | ₩24,764 | ₩24,764 | ₩23,383 | ₩24,388 | -1.52% | 95.2만 |
|---|
| 2026.04.01 | ₩24,268 | ₩25,594 | ₩24,268 | ₩24,871 | +2.48% | 102.4만 |
|---|
| 2026.03.31 | ₩25,353 | ₩25,608 | ₩24,281 | ₩24,576 | -3.07% | 66.9만 |
|---|
| 2026.03.30 | ₩25,460 | ₩25,635 | ₩24,884 | ₩25,099 | -1.42% | 60.3만 |
|---|
| 2026.03.27 | ₩26,117 | ₩26,305 | ₩25,259 | ₩25,340 | -2.98% | 56.4만 |
|---|
| 2026.03.26 | ₩25,112 | ₩26,291 | ₩25,112 | ₩26,238 | +4.48% | 109.4만 |
|---|
| 2026.03.25 | ₩24,871 | ₩25,340 | ₩23,611 | ₩25,313 | +1.78% | 87.1만 |
|---|
| 2026.03.24 | ₩24,509 | ₩25,286 | ₩24,241 | ₩24,777 | +1.09% | 85만 |
|---|
| 2026.03.23 | ₩24,563 | ₩25,246 | ₩23,933 | ₩24,643 | +0.33% | 82만 |
|---|
| 2026.03.20 | ₩24,616 | ₩24,804 | ₩23,919 | ₩24,134 | -1.96% | 129.5만 |
|---|
| 2026.03.19 | ₩23,986 | ₩24,817 | ₩23,464 | ₩24,536 | +2.29% | 101.6만 |
|---|
| 2026.03.18 | ₩24,321 | ₩24,710 | ₩23,424 | ₩24,027 | -1.21% | 118.5만 |
|---|
| 2026.03.17 | ₩25,259 | ₩25,648 | ₩24,710 | ₩24,723 | -2.12% | 105.5만 |
|---|
| 2026.03.16 | ₩25,447 | ₩25,635 | ₩24,991 | ₩25,032 | -1.63% | 115만 |
|---|
| 2026.03.13 | ₩26,130 | ₩26,398 | ₩24,455 | ₩25,326 | -3.08% | 127만 |
|---|
| 2026.03.12 | ₩27,028 | ₩27,618 | ₩25,916 | ₩25,970 | -3.92% | 90.8만 |
|---|
| 2026.03.11 | ₩27,430 | ₩28,047 | ₩26,733 | ₩27,323 | -0.39% | 88.9만 |
|---|
| 2026.03.10 | ₩27,658 | ₩27,966 | ₩26,787 | ₩27,417 | -0.87% | 88.8만 |
|---|
| 2026.03.09 | ₩28,971 | ₩28,971 | ₩26,733 | ₩27,645 | -4.58% | 124만 |
|---|
| 2026.03.06 | ₩29,923 | ₩30,204 | ₩27,551 | ₩28,502 | -4.75% | 140.2만 |
|---|
| 2026.03.05 | ₩28,864 | ₩30,284 | ₩28,864 | ₩30,204 | +4.64% | 103.3만 |
|---|
| 2026.03.04 | ₩28,328 | ₩30,030 | ₩27,846 | ₩29,186 | +3.03% | 91.6만 |
|---|
| 2026.03.03 | ₩26,948 | ₩28,757 | ₩26,479 | ₩28,127 | +4.38% | 167.7만 |
|---|
| 2026.03.02 | ₩25,849 | ₩27,511 | ₩25,219 | ₩27,336 | +5.75% | 136만 |
|---|
| 2026.02.27 | ₩25,380 | ₩26,157 | ₩25,018 | ₩26,104 | +2.85% | 177.5만 |
|---|
| 2026.02.26 | ₩27,042 | ₩27,417 | ₩25,259 | ₩25,648 | -5.15% | 115.2만 |
|---|
| 2026.02.25 | ₩27,604 | ₩27,698 | ₩26,573 | ₩26,814 | -2.86% | 119.7만 |
|---|
| 2026.02.24 | ₩28,248 | ₩29,480 | ₩27,001 | ₩27,336 | -3.23% | 224.5만 |
|---|
| 2026.02.23 | ₩26,157 | ₩28,542 | ₩26,063 | ₩27,886 | +6.61% | 279만 |
|---|
| 2026.02.20 | ₩25,018 | ₩26,184 | ₩23,263 | ₩25,889 | +3.48% | 346.1만 |
|---|
| 2026.02.19 | ₩22,606 | ₩23,799 | ₩22,459 | ₩23,156 | +2.43% | 271.8만 |
|---|
| 2026.02.18 | ₩22,110 | ₩22,901 | ₩21,976 | ₩22,888 | +3.52% | 195.8만 |
|---|
| 2026.02.17 | ₩21,775 | ₩22,365 | ₩20,971 | ₩21,963 | +0.86% | 216.3만 |
|---|
| 2026.02.13 | ₩21,963 | ₩22,995 | ₩21,440 | ₩21,775 | -0.85% | 252.9만 |
|---|
| 2026.02.12 | ₩26,037 | ₩26,318 | ₩21,789 | ₩21,789 | -16.31% | 279.4만 |
|---|
| 2026.02.11 | ₩27,363 | ₩27,524 | ₩25,742 | ₩26,184 | -4.31% | 107.8만 |
|---|
| 2026.02.10 | ₩26,908 | ₩28,167 | ₩26,693 | ₩27,283 | +1.39% | 80만 |
|---|
| 2026.02.09 | ₩26,975 | ₩28,060 | ₩26,479 | ₩26,707 | -0.99% | 85.8만 |
|---|
| 2026.02.06 | ₩27,899 | ₩28,502 | ₩26,827 | ₩27,202 | -2.50% | 81.7만 |
|---|
| 2026.02.05 | ₩28,154 | ₩29,212 | ₩27,176 | ₩27,939 | -0.76% | 103.2만 |
|---|
| 2026.02.04 | ₩27,832 | ₩28,529 | ₩27,591 | ₩28,207 | +1.35% | 102.3만 |
|---|
| 2026.02.03 | ₩28,770 | ₩30,418 | ₩27,042 | ₩27,524 | -4.33% | 138.3만 |
|---|
| 2026.02.02 | ₩28,181 | ₩29,373 | ₩27,939 | ₩29,119 | +3.33% | 150.2만 |
|---|
| 2026.01.30 | ₩26,908 | ₩28,569 | ₩26,800 | ₩28,542 | +6.08% | 137만 |
|---|
| 2026.01.29 | ₩27,457 | ₩27,738 | ₩26,894 | ₩27,055 | -1.46% | 87.7만 |
|---|
| 2026.01.28 | ₩27,899 | ₩28,167 | ₩26,760 | ₩27,457 | -1.59% | 113.3만 |
|---|
| 2026.01.27 | ₩27,189 | ₩27,993 | ₩27,068 | ₩27,980 | +2.91% | 101만 |
|---|
| 2026.01.26 | ₩27,363 | ₩27,792 | ₩26,693 | ₩27,350 | -0.05% | 102.5만 |
|---|
| 2026.01.23 | ₩26,305 | ₩27,470 | ₩26,305 | ₩27,457 | +4.38% | 92.4만 |
|---|
| 2026.01.22 | ₩26,037 | ₩26,586 | ₩25,903 | ₩26,278 | +0.93% | 99.1만 |
|---|
| 2026.01.21 | ₩25,045 | ₩26,157 | ₩25,045 | ₩25,862 | +3.26% | 126.1만 |
|---|
| 2026.01.20 | ₩24,790 | ₩25,715 | ₩24,790 | ₩25,085 | +1.19% | 147.7만 |
|---|
| 2026.01.16 | ₩25,769 | ₩26,305 | ₩24,536 | ₩25,487 | -1.09% | 186.4만 |
|---|
| 2026.01.15 | ₩27,323 | ₩30,485 | ₩25,300 | ₩26,077 | -4.56% | 413.1만 |
|---|
| 2026.01.14 | ₩20,596 | ₩26,841 | ₩20,596 | ₩26,197 | +27.20% | 529.2만 |
|---|
| 2026.01.13 | ₩21,199 | ₩21,360 | ₩20,449 | ₩20,529 | -3.16% | 69.6만 |
|---|
| 2026.01.12 | ₩20,449 | ₩21,534 | ₩20,181 | ₩21,105 | +3.21% | 84.1만 |
|---|
| 2026.01.09 | ₩20,985 | ₩21,172 | ₩20,181 | ₩20,516 | -2.23% | 80.6만 |
|---|
| 2026.01.08 | ₩21,414 | ₩21,695 | ₩20,529 | ₩20,971 | -2.07% | 77.3만 |
|---|
| 2026.01.07 | ₩21,132 | ₩21,561 | ₩20,904 | ₩21,548 | +1.97% | 72.5만 |
|---|
| 2026.01.06 | ₩20,208 | ₩21,146 | ₩20,073 | ₩21,038 | +4.11% | 105.2만 |
|---|
| 2026.01.05 | ₩20,141 | ₩20,677 | ₩20,060 | ₩20,234 | +0.47% | 95.9만 |
|---|
| 2026.01.02 | ₩21,199 | ₩21,213 | ₩20,221 | ₩20,261 | -4.42% | 80.3만 |
|---|
| 2025.12.31 | ₩21,440 | ₩21,534 | ₩21,105 | ₩21,119 | -1.50% | 63.1만 |
|---|
| 2025.12.30 | ₩21,213 | ₩21,695 | ₩21,052 | ₩21,481 | +1.26% | 67.4만 |
|---|
| 2025.12.29 | ₩21,588 | ₩21,682 | ₩20,918 | ₩21,306 | -1.30% | 75.8만 |
|---|
| 2025.12.26 | ₩21,574 | ₩21,682 | ₩21,186 | ₩21,574 | 0.00% | 55.2만 |
|---|
| 2025.12.24 | ₩21,360 | ₩21,601 | ₩21,213 | ₩21,454 | +0.44% | 29.9만 |
|---|
| 2025.12.23 | ₩21,306 | ₩21,548 | ₩20,837 | ₩21,427 | +0.57% | 107.3만 |
|---|
| 2025.12.22 | ₩21,440 | ₩21,829 | ₩21,172 | ₩21,293 | -0.69% | 86.1만 |
|---|
| 2025.12.19 | ₩21,789 | ₩21,963 | ₩21,280 | ₩21,494 | -1.35% | 131.2만 |
|---|
| 2025.12.18 | ₩21,909 | ₩22,110 | ₩21,695 | ₩22,003 | +0.43% | 86.6만 |
|---|
| 2025.12.17 | ₩21,266 | ₩21,923 | ₩21,266 | ₩21,775 | +2.39% | 98.1만 |
|---|
| 2025.12.16 | ₩21,454 | ₩22,030 | ₩20,945 | ₩21,199 | -1.19% | 97만 |
|---|
| 2025.12.15 | ₩22,137 | ₩22,137 | ₩21,172 | ₩21,427 | -3.21% | 188.3만 |
|---|
| 2025.12.12 | ₩21,789 | ₩22,191 | ₩21,347 | ₩21,936 | +0.68% | 112.1만 |
|---|
| 2025.12.11 | ₩21,534 | ₩21,802 | ₩21,320 | ₩21,802 | +1.24% | 97만 |
|---|
| 2025.12.10 | ₩21,534 | ₩21,655 | ₩21,186 | ₩21,400 | -0.62% | 82.5만 |
|---|
| 2025.12.09 | ₩21,789 | ₩22,084 | ₩20,985 | ₩21,373 | -1.91% | 113.6만 |
|---|
| 2025.12.08 | ₩21,749 | ₩22,204 | ₩21,481 | ₩22,003 | +1.17% | 116.7만 |
|---|
| 2025.12.05 | ₩22,311 | ₩22,512 | ₩21,695 | ₩21,789 | -2.34% | 78.3만 |
|---|
| 2025.12.04 | ₩22,311 | ₩22,378 | ₩21,883 | ₩22,204 | -0.48% | 97.3만 |
|---|
| 2025.12.03 | ₩22,338 | ₩22,579 | ₩22,030 | ₩22,365 | +0.12% | 77.9만 |
|---|
| 2025.12.02 | ₩22,901 | ₩23,008 | ₩22,311 | ₩22,512 | -1.70% | 52.8만 |
|---|
| 2025.12.01 | ₩22,137 | ₩22,888 | ₩22,124 | ₩22,713 | +2.60% | 102.8만 |
|---|
| 2025.11.28 | ₩22,847 | ₩22,995 | ₩22,097 | ₩22,311 | -2.35% | 51.6만 |
|---|
| 2025.11.26 | ₩23,102 | ₩23,517 | ₩23,075 | ₩23,075 | -0.12% | 68.1만 |
|---|
| 2025.11.25 | ₩23,089 | ₩23,517 | ₩22,928 | ₩23,437 | +1.51% | 95.3만 |
|---|
| 2025.11.24 | ₩22,137 | ₩22,955 | ₩21,802 | ₩22,861 | +3.27% | 137.6만 |
|---|
| 2025.11.21 | ₩20,851 | ₩22,472 | ₩20,583 | ₩22,137 | +6.17% | 126.7만 |
|---|
| 2025.11.20 | ₩21,373 | ₩21,749 | ₩20,476 | ₩20,556 | -3.82% | 90.8만 |
|---|
| 2025.11.19 | ₩21,132 | ₩21,548 | ₩20,583 | ₩21,146 | +0.06% | 83.5만 |
|---|
| 2025.11.18 | ₩21,507 | ₩21,775 | ₩20,958 | ₩21,347 | -0.75% | 95.4만 |
|---|
| 2025.11.17 | ₩21,266 | ₩22,445 | ₩20,931 | ₩21,306 | +0.19% | 149.5만 |
|---|
| 2025.11.14 | ₩21,387 | ₩21,668 | ₩20,502 | ₩21,293 | -0.44% | 138.1만 |
|---|
| 2025.11.13 | ₩22,110 | ₩22,459 | ₩21,440 | ₩21,534 | -2.61% | 140.5만 |
|---|
| 2025.11.12 | ₩22,660 | ₩23,048 | ₩22,177 | ₩22,231 | -1.89% | 184.6만 |
|---|
| 2025.11.11 | ₩23,611 | ₩23,678 | ₩22,512 | ₩22,579 | -4.37% | 151.2만 |
|---|
| 2025.11.10 | ₩24,455 | ₩24,455 | ₩23,089 | ₩23,303 | -4.71% | 189.8만 |
|---|
| 2025.11.07 | ₩26,104 | ₩26,559 | ₩22,419 | ₩23,946 | -8.26% | 324.2만 |
|---|
| 2025.11.06 | ₩27,256 | ₩28,006 | ₩24,576 | ₩24,697 | -9.39% | 259.9만 |
|---|
| 2025.11.05 | ₩26,465 | ₩27,872 | ₩25,916 | ₩27,645 | +4.46% | 76.7만 |
|---|
| 2025.11.04 | ₩26,050 | ₩26,733 | ₩25,956 | ₩26,398 | +1.34% | 52.9만 |
|---|
| 2025.11.03 | ₩26,050 | ₩26,278 | ₩25,648 | ₩26,238 | +0.72% | 51.5만 |
|---|
| 2025.10.31 | ₩26,465 | ₩26,465 | ₩25,594 | ₩26,385 | -0.30% | 75.8만 |
|---|
| 2025.10.30 | ₩27,310 | ₩27,336 | ₩25,970 | ₩26,010 | -4.76% | 75.8만 |
|---|
| 2025.10.29 | ₩27,229 | ₩28,502 | ₩27,122 | ₩27,645 | +1.53% | 75만 |
|---|
| 2025.10.28 | ₩28,073 | ₩28,583 | ₩27,524 | ₩27,779 | -1.05% | 73.2만 |
|---|
| 2025.10.27 | ₩28,810 | ₩28,958 | ₩27,712 | ₩28,154 | -2.28% | 84.2만 |
|---|
| 2025.10.24 | ₩27,082 | ₩28,650 | ₩27,082 | ₩28,368 | +4.75% | 66.5만 |
|---|
| 2025.10.23 | ₩27,350 | ₩27,537 | ₩26,385 | ₩26,747 | -2.20% | 54.3만 |
|---|
| 2025.10.22 | ₩27,470 | ₩28,140 | ₩27,176 | ₩27,457 | -0.05% | 55.8만 |
|---|
| 2025.10.21 | ₩26,680 | ₩27,524 | ₩26,519 | ₩27,484 | +3.01% | 57.5만 |
|---|
| 2025.10.20 | ₩26,546 | ₩26,975 | ₩26,425 | ₩26,613 | +0.25% | 46.4만 |
|---|
| 2025.10.17 | ₩26,626 | ₩26,720 | ₩25,996 | ₩26,358 | -1.01% | 42만 |
|---|
| 2025.10.16 | ₩27,444 | ₩27,524 | ₩26,412 | ₩26,707 | -2.69% | 48.6만 |
|---|
| 2025.10.15 | ₩27,966 | ₩28,140 | ₩27,430 | ₩27,497 | -1.68% | 65.5만 |
|---|
| 2025.10.14 | ₩25,407 | ₩27,913 | ₩24,857 | ₩27,725 | +9.12% | 108.7만 |
|---|
| 2025.10.13 | ₩25,058 | ₩25,688 | ₩24,871 | ₩25,688 | +2.51% | 74.3만 |
|---|
| 2025.10.10 | ₩25,340 | ₩25,460 | ₩24,053 | ₩24,335 | -3.97% | 65.6만 |
|---|