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 | ₩48,677 | ₩49,334 | ₩47,885 | ₩48,985 | +0.63% | 42.9만 |
| 2026.10.08 | ₩48,448 | ₩48,797 | ₩46,423 | ₩47,536 | -1.88% | 143.1만 |
| 2026.10.07 | ₩48,529 | ₩49,682 | ₩48,113 | ₩48,998 | +0.97% | 57.1만 |
| 2026.10.06 | ₩49,656 | ₩51,560 | ₩49,079 | ₩49,267 | -0.78% | 67.1만 |
| 2026.10.05 | ₩48,891 | ₩49,535 | ₩48,033 | ₩49,414 | +1.07% | 63.5만 |
| 2026.10.02 | ₩48,770 | ₩49,495 | ₩48,569 | ₩49,133 | +0.74% | 88.7만 |
| 2026.10.01 | ₩47,764 | ₩48,824 | ₩47,188 | ₩48,100 | +0.70% | 73.3만 |
| 2026.09.30 | ₩47,550 | ₩48,609 | ₩46,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,113 |
| +1.18% |
| 104.2만 |
| 2026.09.29 | ₩45,927 | ₩47,214 | ₩45,806 | ₩46,879 | +2.07% | 66만 |
|---|
| 2026.09.28 | ₩46,061 | ₩46,839 | ₩45,605 | ₩45,954 | -0.23% | 34.2만 |
|---|
| 2026.09.25 | ₩46,651 | ₩46,933 | ₩45,873 | ₩46,356 | -0.63% | 46.3만 |
|---|
| 2026.09.24 | ₩45,363 | ₩46,611 | ₩44,814 | ₩46,356 | +2.19% | 92만 |
|---|
| 2026.09.23 | ₩46,651 | ₩46,651 | ₩45,149 | ₩45,484 | -2.50% | 34.8만 |
|---|
| 2026.09.22 | ₩46,276 | ₩46,678 | ₩45,618 | ₩46,329 | +0.12% | 45.2만 |
|---|
| 2026.09.21 | ₩46,235 | ₩46,343 | ₩45,404 | ₩45,927 | -0.67% | 37.5만 |
|---|
| 2026.09.18 | ₩46,302 | ₩46,356 | ₩45,283 | ₩45,954 | -0.75% | 107.3만 |
|---|
| 2026.09.17 | ₩46,852 | ₩47,174 | ₩45,739 | ₩46,343 | -1.09% | 66.1만 |
|---|
| 2026.09.16 | ₩45,699 | ₩47,697 | ₩45,699 | ₩46,839 | +2.49% | 55.2만 |
|---|
| 2026.09.15 | ₩45,028 | ₩46,276 | ₩44,921 | ₩45,806 | +1.73% | 110.7만 |
|---|
| 2026.09.14 | ₩45,109 | ₩46,034 | ₩44,907 | ₩45,860 | +1.67% | 52.4만 |
|---|
| 2026.09.11 | ₩45,176 | ₩45,551 | ₩44,357 | ₩44,720 | -1.01% | 48만 |
|---|
| 2026.09.10 | ₩46,208 | ₩46,450 | ₩43,808 | ₩44,331 | -4.06% | 66.7만 |
|---|
| 2026.09.09 | ₩45,162 | ₩46,249 | ₩44,384 | ₩46,088 | +2.05% | 38.1만 |
|---|
| 2026.09.08 | ₩44,867 | ₩45,578 | ₩43,901 | ₩45,243 | +0.84% | 49.5만 |
|---|
| 2026.09.04 | ₩44,398 | ₩45,498 | ₩44,009 | ₩45,337 | +2.11% | 58.1만 |
|---|
| 2026.09.03 | ₩45,189 | ₩45,444 | ₩42,962 | ₩44,814 | -0.83% | 60.8만 |
|---|
| 2026.09.02 | ₩44,505 | ₩45,846 | ₩43,512 | ₩44,773 | +0.60% | 48만 |
|---|
| 2026.09.01 | ₩45,618 | ₩46,638 | ₩44,733 | ₩44,988 | -1.38% | 57.4만 |
|---|
| 2026.08.31 | ₩46,034 | ₩46,597 | ₩45,390 | ₩45,980 | -0.12% | 61.5만 |
|---|
| 2026.08.28 | ₩46,946 | ₩47,563 | ₩46,101 | ₩46,436 | -1.09% | 40.6만 |
|---|
| 2026.08.27 | ₩45,766 | ₩47,134 | ₩45,431 | ₩47,054 | +2.81% | 42.6만 |
|---|
| 2026.08.26 | ₩45,189 | ₩46,678 | ₩44,264 | ₩45,927 | +1.63% | 88.6만 |
|---|
| 2026.08.25 | ₩46,302 | ₩46,517 | ₩44,746 | ₩45,484 | -1.77% | 48.6만 |
|---|
| 2026.08.24 | ₩46,235 | ₩46,651 | ₩45,605 | ₩46,289 | +0.12% | 38.5만 |
|---|
| 2026.08.21 | ₩46,691 | ₩47,094 | ₩45,793 | ₩46,222 | -1.01% | 73만 |
|---|
| 2026.08.20 | ₩46,691 | ₩47,550 | ₩45,806 | ₩46,665 | -0.06% | 40.6만 |
|---|
| 2026.08.19 | ₩46,705 | ₩48,167 | ₩46,705 | ₩47,375 | +1.44% | 62만 |
|---|
| 2026.08.18 | ₩46,276 | ₩46,705 | ₩45,283 | ₩46,329 | +0.12% | 40.2만 |
|---|
| 2026.08.17 | ₩45,578 | ₩46,396 | ₩45,256 | ₩46,329 | +1.65% | 49.8만 |
|---|
| 2026.08.14 | ₩46,276 | ₩46,893 | ₩45,887 | ₩46,276 | 0.00% | 43.9만 |
|---|
| 2026.08.13 | ₩43,794 | ₩46,316 | ₩43,539 | ₩46,262 | +5.64% | 60.7만 |
|---|
| 2026.08.12 | ₩43,968 | ₩44,559 | ₩42,319 | ₩43,512 | -1.04% | 94.7만 |
|---|
| 2026.08.11 | ₩48,395 | ₩48,623 | ₩43,164 | ₩44,411 | -8.23% | 122.3만 |
|---|
| 2026.08.10 | ₩48,288 | ₩49,924 | ₩46,960 | ₩49,092 | +1.67% | 87만 |
|---|
| 2026.08.07 | ₩42,480 | ₩49,441 | ₩42,091 | ₩48,288 | +13.67% | 151.7만 |
|---|
| 2026.08.06 | ₩43,928 | ₩44,049 | ₩40,468 | ₩41,313 | -5.95% | 127.7만 |
|---|
| 2026.08.05 | ₩45,068 | ₩45,109 | ₩43,486 | ₩43,995 | -2.38% | 79.3만 |
|---|
| 2026.08.04 | ₩43,888 | ₩45,431 | ₩42,185 | ₩44,599 | +1.62% | 99.7만 |
|---|
| 2026.08.03 | ₩45,779 | ₩47,483 | ₩44,036 | ₩44,264 | -3.31% | 97.5만 |
|---|
| 2026.07.31 | ₩45,954 | ₩46,289 | ₩44,720 | ₩45,109 | -1.84% | 68.2만 |
|---|
| 2026.07.30 | ₩46,088 | ₩46,866 | ₩45,444 | ₩46,557 | +1.02% | 56.8만 |
|---|
| 2026.07.29 | ₩46,021 | ₩47,550 | ₩45,887 | ₩46,544 | +1.14% | 62.3만 |
|---|
| 2026.07.28 | ₩45,377 | ₩46,530 | ₩45,055 | ₩46,530 | +2.54% | 46.4만 |
|---|
| 2026.07.27 | ₩44,773 | ₩45,873 | ₩44,196 | ₩44,867 | +0.21% | 50.6만 |
|---|
| 2026.07.24 | ₩44,800 | ₩45,243 | ₩43,499 | ₩44,116 | -1.53% | 49.9만 |
|---|
| 2026.07.23 | ₩45,954 | ₩46,208 | ₩43,875 | ₩44,357 | -3.47% | 64.8만 |
|---|
| 2026.07.22 | ₩47,510 | ₩47,899 | ₩45,457 | ₩45,860 | -3.47% | 43만 |
|---|
| 2026.07.21 | ₩45,189 | ₩46,262 | ₩45,109 | ₩45,873 | +1.51% | 57.3만 |
|---|
| 2026.07.20 | ₩46,584 | ₩47,067 | ₩44,988 | ₩45,283 | -2.79% | 67만 |
|---|
| 2026.07.17 | ₩45,363 | ₩47,925 | ₩44,720 | ₩46,946 | +3.49% | 94만 |
|---|
| 2026.07.16 | ₩44,116 | ₩47,510 | ₩44,116 | ₩45,900 | +4.04% | 92.5만 |
|---|
| 2026.07.15 | ₩43,566 | ₩45,095 | ₩43,325 | ₩43,392 | -0.40% | 60만 |
|---|
| 2026.07.14 | ₩44,612 | ₩45,055 | ₩43,191 | ₩43,593 | -2.29% | 91.2만 |
|---|
| 2026.07.13 | ₩43,419 | ₩46,718 | ₩43,419 | ₩45,578 | +4.97% | 118.3만 |
|---|
| 2026.07.10 | ₩42,936 | ₩43,620 | ₩42,064 | ₩43,419 | +1.12% | 72.9만 |
|---|
| 2026.07.09 | ₩43,003 | ₩43,459 | ₩41,380 | ₩42,305 | -1.62% | 78.1만 |
|---|
| 2026.07.08 | ₩44,639 | ₩45,591 | ₩42,989 | ₩43,030 | -3.61% | 146.6만 |
|---|
| 2026.07.07 | ₩47,818 | ₩48,019 | ₩43,821 | ₩44,599 | -6.73% | 100.7만 |
|---|
| 2026.07.06 | ₩46,624 | ₩48,650 | ₩46,222 | ₩47,979 | +2.91% | 115.5만 |
|---|
| 2026.07.02 | ₩44,639 | ₩46,638 | ₩44,250 | ₩46,611 | +4.42% | 86.2만 |
|---|
| 2026.07.01 | ₩43,593 | ₩45,229 | ₩43,392 | ₩44,585 | +2.28% | 62.2만 |
|---|
| 2026.06.30 | ₩43,834 | ₩44,237 | ₩42,989 | ₩43,419 | -0.95% | 82.9만 |
|---|
| 2026.06.29 | ₩44,170 | ₩44,666 | ₩43,419 | ₩43,432 | -1.67% | 68.2만 |
|---|
| 2026.06.26 | ₩43,781 | ₩44,907 | ₩42,788 | ₩43,942 | +0.37% | 197.5만 |
|---|
| 2026.06.25 | ₩42,117 | ₩43,714 | ₩40,776 | ₩43,365 | +2.96% | 95만 |
|---|
| 2026.06.24 | ₩42,037 | ₩43,097 | ₩41,554 | ₩42,547 | +1.21% | 101.4만 |
|---|
| 2026.06.23 | ₩40,240 | ₩41,970 | ₩40,213 | ₩41,903 | +4.13% | 62.8만 |
|---|
| 2026.06.22 | ₩41,769 | ₩42,144 | ₩40,240 | ₩40,696 | -2.57% | 86.7만 |
|---|
| 2026.06.18 | ₩43,834 | ₩43,861 | ₩41,085 | ₩41,554 | -5.20% | 118.9만 |
|---|
| 2026.06.17 | ₩42,761 | ₩44,438 | ₩41,380 | ₩43,432 | +1.57% | 189.9만 |
|---|
| 2026.06.16 | ₩41,111 | ₩42,775 | ₩40,803 | ₩42,761 | +4.01% | 89.9만 |
|---|
| 2026.06.15 | ₩41,581 | ₩42,265 | ₩40,897 | ₩41,420 | -0.39% | 125.1만 |
|---|
| 2026.06.12 | ₩41,125 | ₩42,225 | ₩40,776 | ₩41,313 | +0.46% | 74.1만 |
|---|
| 2026.06.11 | ₩39,542 | ₩41,447 | ₩39,542 | ₩41,299 | +4.44% | 76.9만 |
|---|
| 2026.06.10 | ₩40,481 | ₩41,165 | ₩39,274 | ₩39,408 | -2.65% | 77.9만 |
|---|
| 2026.06.09 | ₩41,661 | ₩43,486 | ₩40,401 | ₩40,682 | -2.35% | 94.6만 |
|---|
| 2026.06.08 | ₩43,123 | ₩43,620 | ₩40,347 | ₩41,635 | -3.45% | 113.8만 |
|---|
| 2026.06.05 | ₩41,044 | ₩42,734 | ₩40,562 | ₩42,506 | +3.56% | 164.6만 |
|---|
| 2026.06.04 | ₩40,857 | ₩42,587 | ₩40,414 | ₩41,058 | +0.49% | 85.8만 |
|---|
| 2026.06.03 | ₩40,173 | ₩40,763 | ₩38,804 | ₩40,655 | +1.20% | 131만 |
|---|
| 2026.06.02 | ₩39,113 | ₩40,857 | ₩38,643 | ₩40,575 | +3.74% | 105.7만 |
|---|
| 2026.06.01 | ₩38,697 | ₩40,213 | ₩38,482 | ₩39,354 | +1.70% | 79.4만 |
|---|
| 2026.05.29 | ₩37,718 | ₩39,099 | ₩37,383 | ₩38,858 | +3.02% | 185.9만 |
|---|
| 2026.05.28 | ₩36,752 | ₩37,557 | ₩36,363 | ₩37,463 | +1.93% | 76.3만 |
|---|
| 2026.05.27 | ₩36,618 | ₩37,544 | ₩36,444 | ₩36,484 | -0.37% | 68.6만 |
|---|
| 2026.05.26 | ₩36,712 | ₩37,383 | ₩36,202 | ₩36,511 | -0.55% | 72.8만 |
|---|
| 2026.05.22 | ₩34,740 | ₩37,141 | ₩34,660 | ₩37,101 | +6.80% | 110.6만 |
|---|
| 2026.05.21 | ₩35,666 | ₩35,907 | ₩34,365 | ₩34,405 | -3.54% | 139.1만 |
|---|
| 2026.05.20 | ₩35,880 | ₩36,672 | ₩34,257 | ₩36,028 | +0.41% | 138.7만 |
|---|
| 2026.05.19 | ₩38,603 | ₩39,059 | ₩36,041 | ₩36,108 | -6.46% | 115.1만 |
|---|
| 2026.05.18 | ₩38,429 | ₩40,052 | ₩37,879 | ₩38,710 | +0.73% | 80.9만 |
|---|
| 2026.05.15 | ₩40,105 | ₩40,897 | ₩38,134 | ₩38,375 | -4.31% | 112만 |
|---|
| 2026.05.14 | ₩41,514 | ₩41,809 | ₩40,199 | ₩40,642 | -2.10% | 131.5만 |
|---|
| 2026.05.13 | ₩40,119 | ₩41,728 | ₩38,952 | ₩41,407 | +3.21% | 131.2만 |
|---|
| 2026.05.12 | ₩40,387 | ₩40,951 | ₩37,705 | ₩39,529 | -2.13% | 160.5만 |
|---|
| 2026.05.11 | ₩39,019 | ₩42,453 | ₩38,362 | ₩40,602 | +4.06% | 347.9만 |
|---|
| 2026.05.08 | ₩34,915 | ₩38,898 | ₩32,473 | ₩38,858 | +11.29% | 382.4만 |
|---|
| 2026.05.07 | ₩28,342 | ₩30,596 | ₩28,168 | ₩30,113 | +6.25% | 175.5만 |
|---|
| 2026.05.06 | ₩28,087 | ₩28,677 | ₩27,323 | ₩28,127 | +0.14% | 105.2만 |
|---|
| 2026.05.05 | ₩27,443 | ₩28,704 | ₩27,309 | ₩28,543 | +4.01% | 88만 |
|---|
| 2026.05.04 | ₩28,315 | ₩28,812 | ₩27,779 | ₩27,792 | -1.85% | 75.8만 |
|---|
| 2026.05.01 | ₩27,524 | ₩28,356 | ₩27,350 | ₩28,329 | +2.92% | 75.8만 |
|---|
| 2026.04.30 | ₩28,101 | ₩28,101 | ₩27,229 | ₩27,457 | -2.29% | 135.8만 |
|---|
| 2026.04.29 | ₩28,208 | ₩28,785 | ₩27,712 | ₩28,382 | +0.62% | 80.2만 |
|---|
| 2026.04.28 | ₩28,476 | ₩29,026 | ₩27,926 | ₩28,074 | -1.41% | 58만 |
|---|
| 2026.04.27 | ₩27,269 | ₩28,905 | ₩27,095 | ₩28,141 | +3.20% | 52.8만 |
|---|
| 2026.04.24 | ₩26,934 | ₩27,336 | ₩26,504 | ₩27,296 | +1.34% | 56.6만 |
|---|
| 2026.04.23 | ₩27,645 | ₩27,698 | ₩26,518 | ₩27,215 | -1.55% | 48.4만 |
|---|
| 2026.04.22 | ₩28,007 | ₩28,248 | ₩27,591 | ₩28,047 | +0.14% | 56만 |
|---|
| 2026.04.21 | ₩27,792 | ₩28,664 | ₩27,537 | ₩27,940 | +0.53% | 68.3만 |
|---|
| 2026.04.20 | ₩27,001 | ₩27,913 | ₩26,464 | ₩27,443 | +1.64% | 52.5만 |
|---|
| 2026.04.17 | ₩27,940 | ₩28,557 | ₩26,719 | ₩27,081 | -3.07% | 114.5만 |
|---|
| 2026.04.16 | ₩26,062 | ₩27,537 | ₩26,062 | ₩27,430 | +5.25% | 78만 |
|---|
| 2026.04.15 | ₩25,110 | ₩26,075 | ₩25,110 | ₩25,981 | +3.47% | 53.1만 |
|---|
| 2026.04.14 | ₩24,881 | ₩25,525 | ₩24,881 | ₩25,190 | +1.24% | 48.3만 |
|---|
| 2026.04.13 | ₩23,782 | ₩25,016 | ₩23,634 | ₩24,922 | +4.79% | 57.7만 |
|---|
| 2026.04.10 | ₩24,855 | ₩25,163 | ₩23,835 | ₩23,969 | -3.56% | 53.9만 |
|---|
| 2026.04.09 | ₩25,270 | ₩25,364 | ₩24,063 | ₩24,801 | -1.86% | 73.8만 |
|---|
| 2026.04.08 | ₩25,485 | ₩25,834 | ₩25,069 | ₩25,458 | -0.11% | 66.2만 |
|---|
| 2026.04.07 | ₩25,096 | ₩25,364 | ₩24,788 | ₩24,989 | -0.43% | 95.1만 |
|---|
| 2026.04.06 | ₩24,358 | ₩25,042 | ₩23,902 | ₩24,895 | +2.20% | 62.2만 |
|---|
| 2026.04.02 | ₩24,788 | ₩24,788 | ₩23,406 | ₩24,412 | -1.52% | 95.2만 |
|---|
| 2026.04.01 | ₩24,291 | ₩25,619 | ₩24,291 | ₩24,895 | +2.48% | 102.4만 |
|---|
| 2026.03.31 | ₩25,378 | ₩25,633 | ₩24,305 | ₩24,600 | -3.07% | 66.9만 |
|---|
| 2026.03.30 | ₩25,485 | ₩25,659 | ₩24,908 | ₩25,123 | -1.42% | 60.3만 |
|---|
| 2026.03.27 | ₩26,142 | ₩26,330 | ₩25,284 | ₩25,364 | -2.98% | 56.4만 |
|---|
| 2026.03.26 | ₩25,136 | ₩26,317 | ₩25,136 | ₩26,263 | +4.48% | 109.4만 |
|---|
| 2026.03.25 | ₩24,895 | ₩25,364 | ₩23,634 | ₩25,338 | +1.78% | 87.1만 |
|---|
| 2026.03.24 | ₩24,533 | ₩25,311 | ₩24,264 | ₩24,801 | +1.09% | 85만 |
|---|
| 2026.03.23 | ₩24,586 | ₩25,270 | ₩23,956 | ₩24,667 | +0.33% | 82만 |
|---|
| 2026.03.20 | ₩24,640 | ₩24,828 | ₩23,943 | ₩24,157 | -1.96% | 129.5만 |
|---|
| 2026.03.19 | ₩24,010 | ₩24,841 | ₩23,487 | ₩24,560 | +2.29% | 101.6만 |
|---|
| 2026.03.18 | ₩24,345 | ₩24,734 | ₩23,446 | ₩24,050 | -1.21% | 118.5만 |
|---|
| 2026.03.17 | ₩25,284 | ₩25,673 | ₩24,734 | ₩24,747 | -2.12% | 105.5만 |
|---|
| 2026.03.16 | ₩25,472 | ₩25,659 | ₩25,016 | ₩25,056 | -1.63% | 115만 |
|---|
| 2026.03.13 | ₩26,156 | ₩26,424 | ₩24,479 | ₩25,351 | -3.08% | 127만 |
|---|
| 2026.03.12 | ₩27,054 | ₩27,645 | ₩25,941 | ₩25,995 | -3.92% | 90.8만 |
|---|
| 2026.03.11 | ₩27,457 | ₩28,074 | ₩26,759 | ₩27,350 | -0.39% | 88.9만 |
|---|
| 2026.03.10 | ₩27,685 | ₩27,993 | ₩26,813 | ₩27,443 | -0.87% | 88.8만 |
|---|
| 2026.03.09 | ₩28,999 | ₩28,999 | ₩26,759 | ₩27,671 | -4.58% | 124만 |
|---|
| 2026.03.06 | ₩29,952 | ₩30,233 | ₩27,578 | ₩28,530 | -4.75% | 140.2만 |
|---|
| 2026.03.05 | ₩28,892 | ₩30,314 | ₩28,892 | ₩30,233 | +4.64% | 103.3만 |
|---|
| 2026.03.04 | ₩28,356 | ₩30,059 | ₩27,873 | ₩29,214 | +3.03% | 91.6만 |
|---|
| 2026.03.03 | ₩26,974 | ₩28,785 | ₩26,504 | ₩28,154 | +4.38% | 167.7만 |
|---|
| 2026.03.02 | ₩25,874 | ₩27,537 | ₩25,244 | ₩27,363 | +5.75% | 136만 |
|---|
| 2026.02.27 | ₩25,405 | ₩26,183 | ₩25,042 | ₩26,129 | +2.85% | 177.5만 |
|---|
| 2026.02.26 | ₩27,068 | ₩27,443 | ₩25,284 | ₩25,673 | -5.15% | 115.2만 |
|---|
| 2026.02.25 | ₩27,631 | ₩27,725 | ₩26,598 | ₩26,840 | -2.86% | 119.7만 |
|---|
| 2026.02.24 | ₩28,275 | ₩29,509 | ₩27,028 | ₩27,363 | -3.23% | 224.5만 |
|---|
| 2026.02.23 | ₩26,183 | ₩28,570 | ₩26,089 | ₩27,913 | +6.61% | 279만 |
|---|
| 2026.02.20 | ₩25,042 | ₩26,209 | ₩23,285 | ₩25,914 | +3.48% | 346.1만 |
|---|
| 2026.02.19 | ₩22,628 | ₩23,822 | ₩22,481 | ₩23,178 | +2.43% | 271.8만 |
|---|
| 2026.02.18 | ₩22,132 | ₩22,923 | ₩21,998 | ₩22,910 | +3.52% | 195.8만 |
|---|
| 2026.02.17 | ₩21,796 | ₩22,387 | ₩20,992 | ₩21,984 | +0.86% | 216.3만 |
|---|
| 2026.02.13 | ₩21,984 | ₩23,017 | ₩21,461 | ₩21,796 | -0.85% | 252.9만 |
|---|
| 2026.02.12 | ₩26,062 | ₩26,344 | ₩21,810 | ₩21,810 | -16.31% | 279.4만 |
|---|
| 2026.02.11 | ₩27,390 | ₩27,551 | ₩25,767 | ₩26,209 | -4.31% | 107.8만 |
|---|
| 2026.02.10 | ₩26,934 | ₩28,195 | ₩26,719 | ₩27,309 | +1.39% | 80만 |
|---|
| 2026.02.09 | ₩27,001 | ₩28,087 | ₩26,504 | ₩26,733 | -0.99% | 85.8만 |
|---|
| 2026.02.06 | ₩27,926 | ₩28,530 | ₩26,853 | ₩27,229 | -2.50% | 81.7만 |
|---|
| 2026.02.05 | ₩28,181 | ₩29,241 | ₩27,202 | ₩27,967 | -0.76% | 103.2만 |
|---|
| 2026.02.04 | ₩27,859 | ₩28,557 | ₩27,618 | ₩28,235 | +1.35% | 102.3만 |
|---|
| 2026.02.03 | ₩28,798 | ₩30,448 | ₩27,068 | ₩27,551 | -4.33% | 138.3만 |
|---|
| 2026.02.02 | ₩28,208 | ₩29,402 | ₩27,967 | ₩29,147 | +3.33% | 150.2만 |
|---|
| 2026.01.30 | ₩26,934 | ₩28,597 | ₩26,826 | ₩28,570 | +6.08% | 137만 |
|---|
| 2026.01.29 | ₩27,484 | ₩27,765 | ₩26,920 | ₩27,081 | -1.46% | 87.7만 |
|---|
| 2026.01.28 | ₩27,926 | ₩28,195 | ₩26,786 | ₩27,484 | -1.59% | 113.3만 |
|---|
| 2026.01.27 | ₩27,215 | ₩28,020 | ₩27,095 | ₩28,007 | +2.91% | 101만 |
|---|
| 2026.01.26 | ₩27,390 | ₩27,819 | ₩26,719 | ₩27,376 | -0.05% | 102.5만 |
|---|
| 2026.01.23 | ₩26,330 | ₩27,497 | ₩26,330 | ₩27,484 | +4.38% | 92.4만 |
|---|
| 2026.01.22 | ₩26,062 | ₩26,612 | ₩25,928 | ₩26,303 | +0.93% | 99.1만 |
|---|
| 2026.01.21 | ₩25,069 | ₩26,183 | ₩25,069 | ₩25,887 | +3.26% | 126.1만 |
|---|
| 2026.01.20 | ₩24,814 | ₩25,740 | ₩24,814 | ₩25,110 | +1.19% | 147.7만 |
|---|
| 2026.01.16 | ₩25,794 | ₩26,330 | ₩24,560 | ₩25,512 | -1.09% | 186.4만 |
|---|
| 2026.01.15 | ₩27,350 | ₩30,515 | ₩25,324 | ₩26,102 | -4.56% | 413.1만 |
|---|
| 2026.01.14 | ₩20,616 | ₩26,867 | ₩20,616 | ₩26,223 | +27.20% | 529.2만 |
|---|
| 2026.01.13 | ₩21,220 | ₩21,381 | ₩20,469 | ₩20,549 | -3.16% | 69.6만 |
|---|
| 2026.01.12 | ₩20,469 | ₩21,555 | ₩20,200 | ₩21,126 | +3.21% | 84.1만 |
|---|
| 2026.01.09 | ₩21,005 | ₩21,193 | ₩20,200 | ₩20,536 | -2.23% | 80.6만 |
|---|
| 2026.01.08 | ₩21,434 | ₩21,716 | ₩20,549 | ₩20,992 | -2.07% | 77.3만 |
|---|
| 2026.01.07 | ₩21,153 | ₩21,582 | ₩20,925 | ₩21,568 | +1.97% | 72.5만 |
|---|
| 2026.01.06 | ₩20,227 | ₩21,166 | ₩20,093 | ₩21,059 | +4.11% | 105.2만 |
|---|
| 2026.01.05 | ₩20,160 | ₩20,697 | ₩20,080 | ₩20,254 | +0.47% | 95.9만 |
|---|
| 2026.01.02 | ₩21,220 | ₩21,233 | ₩20,241 | ₩20,281 | -4.42% | 80.3만 |
|---|
| 2025.12.31 | ₩21,461 | ₩21,555 | ₩21,126 | ₩21,139 | -1.50% | 63.1만 |
|---|
| 2025.12.30 | ₩21,233 | ₩21,716 | ₩21,072 | ₩21,501 | +1.26% | 67.4만 |
|---|
| 2025.12.29 | ₩21,609 | ₩21,703 | ₩20,938 | ₩21,327 | -1.30% | 75.8만 |
|---|
| 2025.12.26 | ₩21,595 | ₩21,703 | ₩21,206 | ₩21,595 | 0.00% | 55.2만 |
|---|
| 2025.12.24 | ₩21,381 | ₩21,622 | ₩21,233 | ₩21,475 | +0.44% | 29.9만 |
|---|
| 2025.12.23 | ₩21,327 | ₩21,568 | ₩20,858 | ₩21,448 | +0.57% | 107.3만 |
|---|
| 2025.12.22 | ₩21,461 | ₩21,850 | ₩21,193 | ₩21,314 | -0.69% | 86.1만 |
|---|
| 2025.12.19 | ₩21,810 | ₩21,984 | ₩21,300 | ₩21,515 | -1.35% | 131.2만 |
|---|
| 2025.12.18 | ₩21,931 | ₩22,132 | ₩21,716 | ₩22,024 | +0.43% | 86.6만 |
|---|
| 2025.12.17 | ₩21,287 | ₩21,944 | ₩21,287 | ₩21,796 | +2.39% | 98.1만 |
|---|
| 2025.12.16 | ₩21,475 | ₩22,051 | ₩20,965 | ₩21,220 | -1.19% | 97만 |
|---|
| 2025.12.15 | ₩22,159 | ₩22,159 | ₩21,193 | ₩21,448 | -3.21% | 188.3만 |
|---|
| 2025.12.12 | ₩21,810 | ₩22,212 | ₩21,367 | ₩21,957 | +0.68% | 112.1만 |
|---|
| 2025.12.11 | ₩21,555 | ₩21,823 | ₩21,340 | ₩21,823 | +1.24% | 97만 |
|---|
| 2025.12.10 | ₩21,555 | ₩21,676 | ₩21,206 | ₩21,421 | -0.62% | 82.5만 |
|---|
| 2025.12.09 | ₩21,810 | ₩22,105 | ₩21,005 | ₩21,394 | -1.91% | 113.6만 |
|---|
| 2025.12.08 | ₩21,770 | ₩22,226 | ₩21,501 | ₩22,024 | +1.17% | 116.7만 |
|---|
| 2025.12.05 | ₩22,333 | ₩22,534 | ₩21,716 | ₩21,810 | -2.34% | 78.3만 |
|---|
| 2025.12.04 | ₩22,333 | ₩22,400 | ₩21,904 | ₩22,226 | -0.48% | 97.3만 |
|---|
| 2025.12.03 | ₩22,360 | ₩22,601 | ₩22,051 | ₩22,387 | +0.12% | 77.9만 |
|---|
| 2025.12.02 | ₩22,923 | ₩23,030 | ₩22,333 | ₩22,534 | -1.70% | 52.8만 |
|---|
| 2025.12.01 | ₩22,159 | ₩22,910 | ₩22,145 | ₩22,735 | +2.60% | 102.8만 |
|---|
| 2025.11.28 | ₩22,870 | ₩23,017 | ₩22,118 | ₩22,333 | -2.35% | 51.6만 |
|---|
| 2025.11.26 | ₩23,124 | ₩23,540 | ₩23,098 | ₩23,098 | -0.12% | 68.1만 |
|---|
| 2025.11.25 | ₩23,111 | ₩23,540 | ₩22,950 | ₩23,460 | +1.51% | 95.3만 |
|---|
| 2025.11.24 | ₩22,159 | ₩22,977 | ₩21,823 | ₩22,883 | +3.27% | 137.6만 |
|---|
| 2025.11.21 | ₩20,871 | ₩22,494 | ₩20,603 | ₩22,159 | +6.17% | 126.7만 |
|---|
| 2025.11.20 | ₩21,394 | ₩21,770 | ₩20,495 | ₩20,576 | -3.82% | 90.8만 |
|---|
| 2025.11.19 | ₩21,153 | ₩21,568 | ₩20,603 | ₩21,166 | +0.06% | 83.5만 |
|---|
| 2025.11.18 | ₩21,528 | ₩21,796 | ₩20,978 | ₩21,367 | -0.75% | 95.4만 |
|---|
| 2025.11.17 | ₩21,287 | ₩22,467 | ₩20,951 | ₩21,327 | +0.19% | 149.5만 |
|---|
| 2025.11.14 | ₩21,407 | ₩21,689 | ₩20,522 | ₩21,314 | -0.44% | 138.1만 |
|---|
| 2025.11.13 | ₩22,132 | ₩22,481 | ₩21,461 | ₩21,555 | -2.61% | 140.5만 |
|---|
| 2025.11.12 | ₩22,682 | ₩23,071 | ₩22,199 | ₩22,252 | -1.89% | 184.6만 |
|---|
| 2025.11.11 | ₩23,634 | ₩23,701 | ₩22,534 | ₩22,601 | -4.37% | 151.2만 |
|---|
| 2025.11.10 | ₩24,479 | ₩24,479 | ₩23,111 | ₩23,326 | -4.71% | 189.8만 |
|---|
| 2025.11.07 | ₩26,129 | ₩26,585 | ₩22,440 | ₩23,969 | -8.26% | 324.2만 |
|---|
| 2025.11.06 | ₩27,282 | ₩28,034 | ₩24,600 | ₩24,721 | -9.39% | 259.9만 |
|---|
| 2025.11.05 | ₩26,491 | ₩27,899 | ₩25,941 | ₩27,671 | +4.46% | 76.7만 |
|---|
| 2025.11.04 | ₩26,075 | ₩26,759 | ₩25,981 | ₩26,424 | +1.34% | 52.9만 |
|---|
| 2025.11.03 | ₩26,075 | ₩26,303 | ₩25,673 | ₩26,263 | +0.72% | 51.5만 |
|---|
| 2025.10.31 | ₩26,491 | ₩26,491 | ₩25,619 | ₩26,411 | -0.30% | 75.8만 |
|---|
| 2025.10.30 | ₩27,336 | ₩27,363 | ₩25,995 | ₩26,035 | -4.76% | 75.8만 |
|---|
| 2025.10.29 | ₩27,256 | ₩28,530 | ₩27,148 | ₩27,671 | +1.53% | 75만 |
|---|
| 2025.10.28 | ₩28,101 | ₩28,610 | ₩27,551 | ₩27,806 | -1.05% | 73.2만 |
|---|
| 2025.10.27 | ₩28,838 | ₩28,986 | ₩27,738 | ₩28,181 | -2.28% | 84.2만 |
|---|
| 2025.10.24 | ₩27,108 | ₩28,677 | ₩27,108 | ₩28,396 | +4.75% | 66.5만 |
|---|
| 2025.10.23 | ₩27,376 | ₩27,564 | ₩26,411 | ₩26,773 | -2.20% | 54.3만 |
|---|
| 2025.10.22 | ₩27,497 | ₩28,168 | ₩27,202 | ₩27,484 | -0.05% | 55.8만 |
|---|
| 2025.10.21 | ₩26,706 | ₩27,551 | ₩26,545 | ₩27,510 | +3.01% | 57.5만 |
|---|
| 2025.10.20 | ₩26,572 | ₩27,001 | ₩26,451 | ₩26,639 | +0.25% | 46.4만 |
|---|
| 2025.10.17 | ₩26,652 | ₩26,746 | ₩26,022 | ₩26,384 | -1.01% | 42만 |
|---|
| 2025.10.16 | ₩27,470 | ₩27,551 | ₩26,437 | ₩26,733 | -2.69% | 48.6만 |
|---|
| 2025.10.15 | ₩27,993 | ₩28,168 | ₩27,457 | ₩27,524 | -1.68% | 65.5만 |
|---|
| 2025.10.14 | ₩25,431 | ₩27,940 | ₩24,881 | ₩27,752 | +9.12% | 108.7만 |
|---|
| 2025.10.13 | ₩25,083 | ₩25,713 | ₩24,895 | ₩25,713 | +2.51% | 74.3만 |
|---|
| 2025.10.10 | ₩25,364 | ₩25,485 | ₩24,077 | ₩24,358 | -3.97% | 65.6만 |
|---|