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 | ₩48,679 | ₩49,336 | ₩47,887 | ₩48,987 | +0.63% | 42.9만 |
| 2026.10.08 | ₩48,451 | ₩48,799 | ₩46,425 | ₩47,539 | -1.88% | 143.1만 |
| 2026.10.07 | ₩48,531 | ₩49,685 | ₩48,115 | ₩49,001 | +0.97% | 57.1만 |
| 2026.10.06 | ₩49,658 | ₩51,563 | ₩49,081 | ₩49,269 | -0.78% | 67.1만 |
| 2026.10.05 | ₩48,893 | ₩49,537 | ₩48,035 | ₩49,416 | +1.07% | 63.5만 |
| 2026.10.02 | ₩48,773 | ₩49,497 | ₩48,571 | ₩49,135 | +0.74% | 88.7만 |
| 2026.10.01 | ₩47,767 | ₩48,826 | ₩47,190 | ₩48,102 | +0.70% | 73.3만 |
| 2026.09.30 | ₩47,552 | ₩48,612 | ₩46,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,115 |
| +1.18% |
| 104.2만 |
| 2026.09.29 | ₩45,929 | ₩47,217 | ₩45,808 | ₩46,881 | +2.07% | 66만 |
|---|
| 2026.09.28 | ₩46,063 | ₩46,841 | ₩45,607 | ₩45,956 | -0.23% | 34.2만 |
|---|
| 2026.09.25 | ₩46,653 | ₩46,935 | ₩45,875 | ₩46,358 | -0.63% | 46.3만 |
|---|
| 2026.09.24 | ₩45,365 | ₩46,613 | ₩44,816 | ₩46,358 | +2.19% | 92만 |
|---|
| 2026.09.23 | ₩46,653 | ₩46,653 | ₩45,151 | ₩45,486 | -2.50% | 34.8만 |
|---|
| 2026.09.22 | ₩46,278 | ₩46,680 | ₩45,620 | ₩46,331 | +0.12% | 45.2만 |
|---|
| 2026.09.21 | ₩46,237 | ₩46,345 | ₩45,406 | ₩45,929 | -0.67% | 37.5만 |
|---|
| 2026.09.18 | ₩46,304 | ₩46,358 | ₩45,285 | ₩45,956 | -0.75% | 107.3만 |
|---|
| 2026.09.17 | ₩46,854 | ₩47,176 | ₩45,741 | ₩46,345 | -1.09% | 66.1만 |
|---|
| 2026.09.16 | ₩45,701 | ₩47,699 | ₩45,701 | ₩46,841 | +2.49% | 55.2만 |
|---|
| 2026.09.15 | ₩45,030 | ₩46,278 | ₩44,923 | ₩45,808 | +1.73% | 110.7만 |
|---|
| 2026.09.14 | ₩45,111 | ₩46,036 | ₩44,909 | ₩45,862 | +1.67% | 52.4만 |
|---|
| 2026.09.11 | ₩45,178 | ₩45,553 | ₩44,359 | ₩44,722 | -1.01% | 48만 |
|---|
| 2026.09.10 | ₩46,211 | ₩46,452 | ₩43,809 | ₩44,333 | -4.06% | 66.7만 |
|---|
| 2026.09.09 | ₩45,164 | ₩46,251 | ₩44,386 | ₩46,090 | +2.05% | 38.1만 |
|---|
| 2026.09.08 | ₩44,869 | ₩45,580 | ₩43,903 | ₩45,245 | +0.84% | 49.5만 |
|---|
| 2026.09.04 | ₩44,400 | ₩45,500 | ₩44,011 | ₩45,339 | +2.11% | 58.1만 |
|---|
| 2026.09.03 | ₩45,191 | ₩45,446 | ₩42,964 | ₩44,816 | -0.83% | 60.8만 |
|---|
| 2026.09.02 | ₩44,507 | ₩45,848 | ₩43,514 | ₩44,775 | +0.60% | 48만 |
|---|
| 2026.09.01 | ₩45,620 | ₩46,640 | ₩44,735 | ₩44,990 | -1.38% | 57.4만 |
|---|
| 2026.08.31 | ₩46,036 | ₩46,600 | ₩45,392 | ₩45,983 | -0.12% | 61.5만 |
|---|
| 2026.08.28 | ₩46,948 | ₩47,565 | ₩46,103 | ₩46,439 | -1.09% | 40.6만 |
|---|
| 2026.08.27 | ₩45,768 | ₩47,136 | ₩45,433 | ₩47,056 | +2.81% | 42.6만 |
|---|
| 2026.08.26 | ₩45,191 | ₩46,680 | ₩44,266 | ₩45,929 | +1.63% | 88.6만 |
|---|
| 2026.08.25 | ₩46,304 | ₩46,519 | ₩44,748 | ₩45,486 | -1.77% | 48.6만 |
|---|
| 2026.08.24 | ₩46,237 | ₩46,653 | ₩45,607 | ₩46,291 | +0.12% | 38.5만 |
|---|
| 2026.08.21 | ₩46,693 | ₩47,096 | ₩45,795 | ₩46,224 | -1.01% | 73만 |
|---|
| 2026.08.20 | ₩46,693 | ₩47,552 | ₩45,808 | ₩46,667 | -0.06% | 40.6만 |
|---|
| 2026.08.19 | ₩46,707 | ₩48,169 | ₩46,707 | ₩47,378 | +1.44% | 62만 |
|---|
| 2026.08.18 | ₩46,278 | ₩46,707 | ₩45,285 | ₩46,331 | +0.12% | 40.2만 |
|---|
| 2026.08.17 | ₩45,580 | ₩46,398 | ₩45,258 | ₩46,331 | +1.65% | 49.8만 |
|---|
| 2026.08.14 | ₩46,278 | ₩46,895 | ₩45,889 | ₩46,278 | 0.00% | 43.9만 |
|---|
| 2026.08.13 | ₩43,796 | ₩46,318 | ₩43,541 | ₩46,264 | +5.64% | 60.7만 |
|---|
| 2026.08.12 | ₩43,970 | ₩44,561 | ₩42,321 | ₩43,514 | -1.04% | 94.7만 |
|---|
| 2026.08.11 | ₩48,397 | ₩48,625 | ₩43,166 | ₩44,413 | -8.23% | 122.3만 |
|---|
| 2026.08.10 | ₩48,290 | ₩49,926 | ₩46,962 | ₩49,095 | +1.67% | 87만 |
|---|
| 2026.08.07 | ₩42,482 | ₩49,443 | ₩42,093 | ₩48,290 | +13.67% | 151.7만 |
|---|
| 2026.08.06 | ₩43,930 | ₩44,051 | ₩40,469 | ₩41,315 | -5.95% | 127.7만 |
|---|
| 2026.08.05 | ₩45,070 | ₩45,111 | ₩43,488 | ₩43,997 | -2.38% | 79.3만 |
|---|
| 2026.08.04 | ₩43,890 | ₩45,433 | ₩42,186 | ₩44,601 | +1.62% | 99.7만 |
|---|
| 2026.08.03 | ₩45,781 | ₩47,485 | ₩44,038 | ₩44,266 | -3.31% | 97.5만 |
|---|
| 2026.07.31 | ₩45,956 | ₩46,291 | ₩44,722 | ₩45,111 | -1.84% | 68.2만 |
|---|
| 2026.07.30 | ₩46,090 | ₩46,868 | ₩45,446 | ₩46,559 | +1.02% | 56.8만 |
|---|
| 2026.07.29 | ₩46,023 | ₩47,552 | ₩45,889 | ₩46,546 | +1.14% | 62.3만 |
|---|
| 2026.07.28 | ₩45,379 | ₩46,532 | ₩45,057 | ₩46,532 | +2.54% | 46.4만 |
|---|
| 2026.07.27 | ₩44,775 | ₩45,875 | ₩44,198 | ₩44,869 | +0.21% | 50.6만 |
|---|
| 2026.07.24 | ₩44,802 | ₩45,245 | ₩43,501 | ₩44,118 | -1.53% | 49.9만 |
|---|
| 2026.07.23 | ₩45,956 | ₩46,211 | ₩43,877 | ₩44,359 | -3.47% | 64.8만 |
|---|
| 2026.07.22 | ₩47,512 | ₩47,901 | ₩45,459 | ₩45,862 | -3.47% | 43만 |
|---|
| 2026.07.21 | ₩45,191 | ₩46,264 | ₩45,111 | ₩45,875 | +1.51% | 57.3만 |
|---|
| 2026.07.20 | ₩46,586 | ₩47,069 | ₩44,990 | ₩45,285 | -2.79% | 67만 |
|---|
| 2026.07.17 | ₩45,365 | ₩47,928 | ₩44,722 | ₩46,948 | +3.49% | 94만 |
|---|
| 2026.07.16 | ₩44,118 | ₩47,512 | ₩44,118 | ₩45,902 | +4.04% | 92.5만 |
|---|
| 2026.07.15 | ₩43,568 | ₩45,097 | ₩43,327 | ₩43,394 | -0.40% | 60만 |
|---|
| 2026.07.14 | ₩44,614 | ₩45,057 | ₩43,192 | ₩43,595 | -2.29% | 91.2만 |
|---|
| 2026.07.13 | ₩43,420 | ₩46,720 | ₩43,420 | ₩45,580 | +4.97% | 118.3만 |
|---|
| 2026.07.10 | ₩42,938 | ₩43,622 | ₩42,066 | ₩43,420 | +1.12% | 72.9만 |
|---|
| 2026.07.09 | ₩43,005 | ₩43,461 | ₩41,382 | ₩42,307 | -1.62% | 78.1만 |
|---|
| 2026.07.08 | ₩44,641 | ₩45,594 | ₩42,991 | ₩43,031 | -3.61% | 146.6만 |
|---|
| 2026.07.07 | ₩47,820 | ₩48,021 | ₩43,823 | ₩44,601 | -6.73% | 100.7만 |
|---|
| 2026.07.06 | ₩46,626 | ₩48,652 | ₩46,224 | ₩47,981 | +2.91% | 115.5만 |
|---|
| 2026.07.02 | ₩44,641 | ₩46,640 | ₩44,252 | ₩46,613 | +4.42% | 86.2만 |
|---|
| 2026.07.01 | ₩43,595 | ₩45,231 | ₩43,394 | ₩44,587 | +2.28% | 62.2만 |
|---|
| 2026.06.30 | ₩43,836 | ₩44,239 | ₩42,991 | ₩43,420 | -0.95% | 82.9만 |
|---|
| 2026.06.29 | ₩44,172 | ₩44,668 | ₩43,420 | ₩43,434 | -1.67% | 68.2만 |
|---|
| 2026.06.26 | ₩43,783 | ₩44,909 | ₩42,790 | ₩43,944 | +0.37% | 197.5만 |
|---|
| 2026.06.25 | ₩42,119 | ₩43,716 | ₩40,778 | ₩43,367 | +2.96% | 95만 |
|---|
| 2026.06.24 | ₩42,039 | ₩43,099 | ₩41,556 | ₩42,549 | +1.21% | 101.4만 |
|---|
| 2026.06.23 | ₩40,241 | ₩41,972 | ₩40,215 | ₩41,905 | +4.13% | 62.8만 |
|---|
| 2026.06.22 | ₩41,771 | ₩42,146 | ₩40,241 | ₩40,697 | -2.57% | 86.7만 |
|---|
| 2026.06.18 | ₩43,836 | ₩43,863 | ₩41,086 | ₩41,556 | -5.20% | 118.9만 |
|---|
| 2026.06.17 | ₩42,763 | ₩44,440 | ₩41,382 | ₩43,434 | +1.57% | 189.9만 |
|---|
| 2026.06.16 | ₩41,113 | ₩42,777 | ₩40,805 | ₩42,763 | +4.01% | 89.9만 |
|---|
| 2026.06.15 | ₩41,583 | ₩42,267 | ₩40,899 | ₩41,422 | -0.39% | 125.1만 |
|---|
| 2026.06.12 | ₩41,127 | ₩42,227 | ₩40,778 | ₩41,315 | +0.46% | 74.1만 |
|---|
| 2026.06.11 | ₩39,544 | ₩41,449 | ₩39,544 | ₩41,301 | +4.44% | 76.9만 |
|---|
| 2026.06.10 | ₩40,483 | ₩41,167 | ₩39,276 | ₩39,410 | -2.65% | 77.9만 |
|---|
| 2026.06.09 | ₩41,663 | ₩43,488 | ₩40,402 | ₩40,684 | -2.35% | 94.6만 |
|---|
| 2026.06.08 | ₩43,125 | ₩43,622 | ₩40,349 | ₩41,636 | -3.45% | 113.8만 |
|---|
| 2026.06.05 | ₩41,046 | ₩42,736 | ₩40,563 | ₩42,508 | +3.56% | 164.6만 |
|---|
| 2026.06.04 | ₩40,858 | ₩42,589 | ₩40,416 | ₩41,060 | +0.49% | 85.8만 |
|---|
| 2026.06.03 | ₩40,174 | ₩40,765 | ₩38,806 | ₩40,657 | +1.20% | 131만 |
|---|
| 2026.06.02 | ₩39,115 | ₩40,858 | ₩38,645 | ₩40,577 | +3.74% | 105.7만 |
|---|
| 2026.06.01 | ₩38,699 | ₩40,215 | ₩38,484 | ₩39,356 | +1.70% | 79.4만 |
|---|
| 2026.05.29 | ₩37,720 | ₩39,101 | ₩37,384 | ₩38,860 | +3.02% | 185.9만 |
|---|
| 2026.05.28 | ₩36,754 | ₩37,559 | ₩36,365 | ₩37,465 | +1.93% | 76.3만 |
|---|
| 2026.05.27 | ₩36,620 | ₩37,545 | ₩36,445 | ₩36,486 | -0.37% | 68.6만 |
|---|
| 2026.05.26 | ₩36,714 | ₩37,384 | ₩36,204 | ₩36,512 | -0.55% | 72.8만 |
|---|
| 2026.05.22 | ₩34,742 | ₩37,143 | ₩34,661 | ₩37,103 | +6.80% | 110.6만 |
|---|
| 2026.05.21 | ₩35,667 | ₩35,909 | ₩34,366 | ₩34,406 | -3.54% | 139.1만 |
|---|
| 2026.05.20 | ₩35,882 | ₩36,673 | ₩34,259 | ₩36,029 | +0.41% | 138.7만 |
|---|
| 2026.05.19 | ₩38,605 | ₩39,061 | ₩36,043 | ₩36,110 | -6.46% | 115.1만 |
|---|
| 2026.05.18 | ₩38,431 | ₩40,054 | ₩37,881 | ₩38,712 | +0.73% | 80.9만 |
|---|
| 2026.05.15 | ₩40,107 | ₩40,899 | ₩38,135 | ₩38,377 | -4.31% | 112만 |
|---|
| 2026.05.14 | ₩41,516 | ₩41,811 | ₩40,201 | ₩40,644 | -2.10% | 131.5만 |
|---|
| 2026.05.13 | ₩40,121 | ₩41,730 | ₩38,954 | ₩41,408 | +3.21% | 131.2만 |
|---|
| 2026.05.12 | ₩40,389 | ₩40,952 | ₩37,706 | ₩39,530 | -2.13% | 160.5만 |
|---|
| 2026.05.11 | ₩39,021 | ₩42,455 | ₩38,363 | ₩40,604 | +4.06% | 347.9만 |
|---|
| 2026.05.08 | ₩34,916 | ₩38,900 | ₩32,475 | ₩38,860 | +11.29% | 382.4만 |
|---|
| 2026.05.07 | ₩28,343 | ₩30,597 | ₩28,169 | ₩30,114 | +6.25% | 175.5만 |
|---|
| 2026.05.06 | ₩28,088 | ₩28,679 | ₩27,324 | ₩28,129 | +0.14% | 105.2만 |
|---|
| 2026.05.05 | ₩27,445 | ₩28,706 | ₩27,310 | ₩28,545 | +4.01% | 88만 |
|---|
| 2026.05.04 | ₩28,317 | ₩28,813 | ₩27,780 | ₩27,793 | -1.85% | 75.8만 |
|---|
| 2026.05.01 | ₩27,525 | ₩28,357 | ₩27,351 | ₩28,330 | +2.92% | 75.8만 |
|---|
| 2026.04.30 | ₩28,102 | ₩28,102 | ₩27,230 | ₩27,458 | -2.29% | 135.8만 |
|---|
| 2026.04.29 | ₩28,209 | ₩28,786 | ₩27,713 | ₩28,384 | +0.62% | 80.2만 |
|---|
| 2026.04.28 | ₩28,477 | ₩29,027 | ₩27,928 | ₩28,075 | -1.41% | 58만 |
|---|
| 2026.04.27 | ₩27,270 | ₩28,907 | ₩27,096 | ₩28,142 | +3.20% | 52.8만 |
|---|
| 2026.04.24 | ₩26,935 | ₩27,337 | ₩26,506 | ₩27,297 | +1.34% | 56.6만 |
|---|
| 2026.04.23 | ₩27,646 | ₩27,699 | ₩26,519 | ₩27,217 | -1.55% | 48.4만 |
|---|
| 2026.04.22 | ₩28,008 | ₩28,249 | ₩27,592 | ₩28,048 | +0.14% | 56만 |
|---|
| 2026.04.21 | ₩27,793 | ₩28,665 | ₩27,539 | ₩27,941 | +0.53% | 68.3만 |
|---|
| 2026.04.20 | ₩27,002 | ₩27,914 | ₩26,465 | ₩27,445 | +1.64% | 52.5만 |
|---|
| 2026.04.17 | ₩27,941 | ₩28,558 | ₩26,720 | ₩27,082 | -3.07% | 114.5만 |
|---|
| 2026.04.16 | ₩26,063 | ₩27,539 | ₩26,063 | ₩27,431 | +5.25% | 78만 |
|---|
| 2026.04.15 | ₩25,111 | ₩26,076 | ₩25,111 | ₩25,983 | +3.47% | 53.1만 |
|---|
| 2026.04.14 | ₩24,883 | ₩25,526 | ₩24,883 | ₩25,191 | +1.24% | 48.3만 |
|---|
| 2026.04.13 | ₩23,783 | ₩25,017 | ₩23,635 | ₩24,923 | +4.79% | 57.7만 |
|---|
| 2026.04.10 | ₩24,856 | ₩25,164 | ₩23,836 | ₩23,970 | -3.56% | 53.9만 |
|---|
| 2026.04.09 | ₩25,272 | ₩25,365 | ₩24,064 | ₩24,802 | -1.86% | 73.8만 |
|---|
| 2026.04.08 | ₩25,486 | ₩25,835 | ₩25,070 | ₩25,459 | -0.11% | 66.2만 |
|---|
| 2026.04.07 | ₩25,097 | ₩25,365 | ₩24,789 | ₩24,990 | -0.43% | 95.1만 |
|---|
| 2026.04.06 | ₩24,359 | ₩25,044 | ₩23,903 | ₩24,896 | +2.20% | 62.2만 |
|---|
| 2026.04.02 | ₩24,789 | ₩24,789 | ₩23,407 | ₩24,413 | -1.52% | 95.2만 |
|---|
| 2026.04.01 | ₩24,292 | ₩25,620 | ₩24,292 | ₩24,896 | +2.48% | 102.4만 |
|---|
| 2026.03.31 | ₩25,379 | ₩25,634 | ₩24,306 | ₩24,601 | -3.07% | 66.9만 |
|---|
| 2026.03.30 | ₩25,486 | ₩25,661 | ₩24,909 | ₩25,124 | -1.42% | 60.3만 |
|---|
| 2026.03.27 | ₩26,143 | ₩26,331 | ₩25,285 | ₩25,365 | -2.98% | 56.4만 |
|---|
| 2026.03.26 | ₩25,137 | ₩26,318 | ₩25,137 | ₩26,264 | +4.48% | 109.4만 |
|---|
| 2026.03.25 | ₩24,896 | ₩25,365 | ₩23,635 | ₩25,339 | +1.78% | 87.1만 |
|---|
| 2026.03.24 | ₩24,534 | ₩25,312 | ₩24,266 | ₩24,802 | +1.09% | 85만 |
|---|
| 2026.03.23 | ₩24,587 | ₩25,272 | ₩23,957 | ₩24,668 | +0.33% | 82만 |
|---|
| 2026.03.20 | ₩24,641 | ₩24,829 | ₩23,944 | ₩24,158 | -1.96% | 129.5만 |
|---|
| 2026.03.19 | ₩24,011 | ₩24,842 | ₩23,488 | ₩24,561 | +2.29% | 101.6만 |
|---|
| 2026.03.18 | ₩24,346 | ₩24,735 | ₩23,447 | ₩24,051 | -1.21% | 118.5만 |
|---|
| 2026.03.17 | ₩25,285 | ₩25,674 | ₩24,735 | ₩24,748 | -2.12% | 105.5만 |
|---|
| 2026.03.16 | ₩25,473 | ₩25,661 | ₩25,017 | ₩25,057 | -1.63% | 115만 |
|---|
| 2026.03.13 | ₩26,157 | ₩26,425 | ₩24,480 | ₩25,352 | -3.08% | 127만 |
|---|
| 2026.03.12 | ₩27,056 | ₩27,646 | ₩25,942 | ₩25,996 | -3.92% | 90.8만 |
|---|
| 2026.03.11 | ₩27,458 | ₩28,075 | ₩26,761 | ₩27,351 | -0.39% | 88.9만 |
|---|
| 2026.03.10 | ₩27,686 | ₩27,995 | ₩26,814 | ₩27,445 | -0.87% | 88.8만 |
|---|
| 2026.03.09 | ₩29,001 | ₩29,001 | ₩26,761 | ₩27,673 | -4.58% | 124만 |
|---|
| 2026.03.06 | ₩29,953 | ₩30,235 | ₩27,579 | ₩28,531 | -4.75% | 140.2만 |
|---|
| 2026.03.05 | ₩28,893 | ₩30,315 | ₩28,893 | ₩30,235 | +4.64% | 103.3만 |
|---|
| 2026.03.04 | ₩28,357 | ₩30,060 | ₩27,874 | ₩29,215 | +3.03% | 91.6만 |
|---|
| 2026.03.03 | ₩26,975 | ₩28,786 | ₩26,506 | ₩28,156 | +4.38% | 167.7만 |
|---|
| 2026.03.02 | ₩25,875 | ₩27,539 | ₩25,245 | ₩27,364 | +5.75% | 136만 |
|---|
| 2026.02.27 | ₩25,406 | ₩26,184 | ₩25,044 | ₩26,130 | +2.85% | 177.5만 |
|---|
| 2026.02.26 | ₩27,069 | ₩27,445 | ₩25,285 | ₩25,674 | -5.15% | 115.2만 |
|---|
| 2026.02.25 | ₩27,632 | ₩27,726 | ₩26,600 | ₩26,841 | -2.86% | 119.7만 |
|---|
| 2026.02.24 | ₩28,276 | ₩29,510 | ₩27,029 | ₩27,364 | -3.23% | 224.5만 |
|---|
| 2026.02.23 | ₩26,184 | ₩28,571 | ₩26,090 | ₩27,914 | +6.61% | 279만 |
|---|
| 2026.02.20 | ₩25,044 | ₩26,211 | ₩23,286 | ₩25,915 | +3.48% | 346.1만 |
|---|
| 2026.02.19 | ₩22,629 | ₩23,823 | ₩22,482 | ₩23,179 | +2.43% | 271.8만 |
|---|
| 2026.02.18 | ₩22,133 | ₩22,924 | ₩21,999 | ₩22,911 | +3.52% | 195.8만 |
|---|
| 2026.02.17 | ₩21,797 | ₩22,388 | ₩20,993 | ₩21,985 | +0.86% | 216.3만 |
|---|
| 2026.02.13 | ₩21,985 | ₩23,018 | ₩21,462 | ₩21,797 | -0.85% | 252.9만 |
|---|
| 2026.02.12 | ₩26,063 | ₩26,345 | ₩21,811 | ₩21,811 | -16.31% | 279.4만 |
|---|
| 2026.02.11 | ₩27,391 | ₩27,552 | ₩25,768 | ₩26,211 | -4.31% | 107.8만 |
|---|
| 2026.02.10 | ₩26,935 | ₩28,196 | ₩26,720 | ₩27,310 | +1.39% | 80만 |
|---|
| 2026.02.09 | ₩27,002 | ₩28,088 | ₩26,506 | ₩26,734 | -0.99% | 85.8만 |
|---|
| 2026.02.06 | ₩27,928 | ₩28,531 | ₩26,854 | ₩27,230 | -2.50% | 81.7만 |
|---|
| 2026.02.05 | ₩28,182 | ₩29,242 | ₩27,203 | ₩27,968 | -0.76% | 103.2만 |
|---|
| 2026.02.04 | ₩27,860 | ₩28,558 | ₩27,619 | ₩28,236 | +1.35% | 102.3만 |
|---|
| 2026.02.03 | ₩28,799 | ₩30,449 | ₩27,069 | ₩27,552 | -4.33% | 138.3만 |
|---|
| 2026.02.02 | ₩28,209 | ₩29,403 | ₩27,968 | ₩29,148 | +3.33% | 150.2만 |
|---|
| 2026.01.30 | ₩26,935 | ₩28,598 | ₩26,828 | ₩28,571 | +6.08% | 137만 |
|---|
| 2026.01.29 | ₩27,485 | ₩27,767 | ₩26,921 | ₩27,082 | -1.46% | 87.7만 |
|---|
| 2026.01.28 | ₩27,928 | ₩28,196 | ₩26,787 | ₩27,485 | -1.59% | 113.3만 |
|---|
| 2026.01.27 | ₩27,217 | ₩28,021 | ₩27,096 | ₩28,008 | +2.91% | 101만 |
|---|
| 2026.01.26 | ₩27,391 | ₩27,820 | ₩26,720 | ₩27,378 | -0.05% | 102.5만 |
|---|
| 2026.01.23 | ₩26,331 | ₩27,498 | ₩26,331 | ₩27,485 | +4.38% | 92.4만 |
|---|
| 2026.01.22 | ₩26,063 | ₩26,613 | ₩25,929 | ₩26,304 | +0.93% | 99.1만 |
|---|
| 2026.01.21 | ₩25,070 | ₩26,184 | ₩25,070 | ₩25,889 | +3.26% | 126.1만 |
|---|
| 2026.01.20 | ₩24,816 | ₩25,741 | ₩24,816 | ₩25,111 | +1.19% | 147.7만 |
|---|
| 2026.01.16 | ₩25,795 | ₩26,331 | ₩24,561 | ₩25,513 | -1.09% | 186.4만 |
|---|
| 2026.01.15 | ₩27,351 | ₩30,516 | ₩25,325 | ₩26,103 | -4.56% | 413.1만 |
|---|
| 2026.01.14 | ₩20,617 | ₩26,868 | ₩20,617 | ₩26,224 | +27.20% | 529.2만 |
|---|
| 2026.01.13 | ₩21,221 | ₩21,382 | ₩20,469 | ₩20,550 | -3.16% | 69.6만 |
|---|
| 2026.01.12 | ₩20,469 | ₩21,556 | ₩20,201 | ₩21,127 | +3.21% | 84.1만 |
|---|
| 2026.01.09 | ₩21,006 | ₩21,194 | ₩20,201 | ₩20,537 | -2.23% | 80.6만 |
|---|
| 2026.01.08 | ₩21,435 | ₩21,717 | ₩20,550 | ₩20,993 | -2.07% | 77.3만 |
|---|
| 2026.01.07 | ₩21,154 | ₩21,583 | ₩20,926 | ₩21,569 | +1.97% | 72.5만 |
|---|
| 2026.01.06 | ₩20,228 | ₩21,167 | ₩20,094 | ₩21,060 | +4.11% | 105.2만 |
|---|
| 2026.01.05 | ₩20,161 | ₩20,697 | ₩20,080 | ₩20,255 | +0.47% | 95.9만 |
|---|
| 2026.01.02 | ₩21,221 | ₩21,234 | ₩20,241 | ₩20,282 | -4.42% | 80.3만 |
|---|
| 2025.12.31 | ₩21,462 | ₩21,556 | ₩21,127 | ₩21,140 | -1.50% | 63.1만 |
|---|
| 2025.12.30 | ₩21,234 | ₩21,717 | ₩21,073 | ₩21,502 | +1.26% | 67.4만 |
|---|
| 2025.12.29 | ₩21,610 | ₩21,704 | ₩20,939 | ₩21,328 | -1.30% | 75.8만 |
|---|
| 2025.12.26 | ₩21,596 | ₩21,704 | ₩21,207 | ₩21,596 | 0.00% | 55.2만 |
|---|
| 2025.12.24 | ₩21,382 | ₩21,623 | ₩21,234 | ₩21,475 | +0.44% | 29.9만 |
|---|
| 2025.12.23 | ₩21,328 | ₩21,569 | ₩20,858 | ₩21,449 | +0.57% | 107.3만 |
|---|
| 2025.12.22 | ₩21,462 | ₩21,851 | ₩21,194 | ₩21,315 | -0.69% | 86.1만 |
|---|
| 2025.12.19 | ₩21,811 | ₩21,985 | ₩21,301 | ₩21,516 | -1.35% | 131.2만 |
|---|
| 2025.12.18 | ₩21,932 | ₩22,133 | ₩21,717 | ₩22,025 | +0.43% | 86.6만 |
|---|
| 2025.12.17 | ₩21,288 | ₩21,945 | ₩21,288 | ₩21,797 | +2.39% | 98.1만 |
|---|
| 2025.12.16 | ₩21,475 | ₩22,052 | ₩20,966 | ₩21,221 | -1.19% | 97만 |
|---|
| 2025.12.15 | ₩22,160 | ₩22,160 | ₩21,194 | ₩21,449 | -3.21% | 188.3만 |
|---|
| 2025.12.12 | ₩21,811 | ₩22,213 | ₩21,368 | ₩21,958 | +0.68% | 112.1만 |
|---|
| 2025.12.11 | ₩21,556 | ₩21,824 | ₩21,341 | ₩21,824 | +1.24% | 97만 |
|---|
| 2025.12.10 | ₩21,556 | ₩21,677 | ₩21,207 | ₩21,422 | -0.62% | 82.5만 |
|---|
| 2025.12.09 | ₩21,811 | ₩22,106 | ₩21,006 | ₩21,395 | -1.91% | 113.6만 |
|---|
| 2025.12.08 | ₩21,771 | ₩22,227 | ₩21,502 | ₩22,025 | +1.17% | 116.7만 |
|---|
| 2025.12.05 | ₩22,334 | ₩22,535 | ₩21,717 | ₩21,811 | -2.34% | 78.3만 |
|---|
| 2025.12.04 | ₩22,334 | ₩22,401 | ₩21,905 | ₩22,227 | -0.48% | 97.3만 |
|---|
| 2025.12.03 | ₩22,361 | ₩22,602 | ₩22,052 | ₩22,388 | +0.12% | 77.9만 |
|---|
| 2025.12.02 | ₩22,924 | ₩23,031 | ₩22,334 | ₩22,535 | -1.70% | 52.8만 |
|---|
| 2025.12.01 | ₩22,160 | ₩22,911 | ₩22,146 | ₩22,736 | +2.60% | 102.8만 |
|---|
| 2025.11.28 | ₩22,871 | ₩23,018 | ₩22,119 | ₩22,334 | -2.35% | 51.6만 |
|---|
| 2025.11.26 | ₩23,125 | ₩23,541 | ₩23,099 | ₩23,099 | -0.12% | 68.1만 |
|---|
| 2025.11.25 | ₩23,112 | ₩23,541 | ₩22,951 | ₩23,461 | +1.51% | 95.3만 |
|---|
| 2025.11.24 | ₩22,160 | ₩22,978 | ₩21,824 | ₩22,884 | +3.27% | 137.6만 |
|---|
| 2025.11.21 | ₩20,872 | ₩22,495 | ₩20,604 | ₩22,160 | +6.17% | 126.7만 |
|---|
| 2025.11.20 | ₩21,395 | ₩21,771 | ₩20,496 | ₩20,577 | -3.82% | 90.8만 |
|---|
| 2025.11.19 | ₩21,154 | ₩21,569 | ₩20,604 | ₩21,167 | +0.06% | 83.5만 |
|---|
| 2025.11.18 | ₩21,529 | ₩21,797 | ₩20,979 | ₩21,368 | -0.75% | 95.4만 |
|---|
| 2025.11.17 | ₩21,288 | ₩22,468 | ₩20,952 | ₩21,328 | +0.19% | 149.5만 |
|---|
| 2025.11.14 | ₩21,408 | ₩21,690 | ₩20,523 | ₩21,315 | -0.44% | 138.1만 |
|---|
| 2025.11.13 | ₩22,133 | ₩22,482 | ₩21,462 | ₩21,556 | -2.61% | 140.5만 |
|---|
| 2025.11.12 | ₩22,683 | ₩23,072 | ₩22,200 | ₩22,253 | -1.89% | 184.6만 |
|---|
| 2025.11.11 | ₩23,635 | ₩23,702 | ₩22,535 | ₩22,602 | -4.37% | 151.2만 |
|---|
| 2025.11.10 | ₩24,480 | ₩24,480 | ₩23,112 | ₩23,327 | -4.71% | 189.8만 |
|---|
| 2025.11.07 | ₩26,130 | ₩26,586 | ₩22,441 | ₩23,970 | -8.26% | 324.2만 |
|---|
| 2025.11.06 | ₩27,284 | ₩28,035 | ₩24,601 | ₩24,722 | -9.39% | 259.9만 |
|---|
| 2025.11.05 | ₩26,492 | ₩27,901 | ₩25,942 | ₩27,673 | +4.46% | 76.7만 |
|---|
| 2025.11.04 | ₩26,076 | ₩26,761 | ₩25,983 | ₩26,425 | +1.34% | 52.9만 |
|---|
| 2025.11.03 | ₩26,076 | ₩26,304 | ₩25,674 | ₩26,264 | +0.72% | 51.5만 |
|---|
| 2025.10.31 | ₩26,492 | ₩26,492 | ₩25,620 | ₩26,412 | -0.30% | 75.8만 |
|---|
| 2025.10.30 | ₩27,337 | ₩27,364 | ₩25,996 | ₩26,036 | -4.76% | 75.8만 |
|---|
| 2025.10.29 | ₩27,257 | ₩28,531 | ₩27,150 | ₩27,673 | +1.53% | 75만 |
|---|
| 2025.10.28 | ₩28,102 | ₩28,612 | ₩27,552 | ₩27,807 | -1.05% | 73.2만 |
|---|
| 2025.10.27 | ₩28,840 | ₩28,987 | ₩27,740 | ₩28,182 | -2.28% | 84.2만 |
|---|
| 2025.10.24 | ₩27,109 | ₩28,679 | ₩27,109 | ₩28,397 | +4.75% | 66.5만 |
|---|
| 2025.10.23 | ₩27,378 | ₩27,565 | ₩26,412 | ₩26,774 | -2.20% | 54.3만 |
|---|
| 2025.10.22 | ₩27,498 | ₩28,169 | ₩27,203 | ₩27,485 | -0.05% | 55.8만 |
|---|
| 2025.10.21 | ₩26,707 | ₩27,552 | ₩26,546 | ₩27,512 | +3.01% | 57.5만 |
|---|
| 2025.10.20 | ₩26,573 | ₩27,002 | ₩26,452 | ₩26,640 | +0.25% | 46.4만 |
|---|
| 2025.10.17 | ₩26,653 | ₩26,747 | ₩26,023 | ₩26,385 | -1.01% | 42만 |
|---|
| 2025.10.16 | ₩27,471 | ₩27,552 | ₩26,439 | ₩26,734 | -2.69% | 48.6만 |
|---|
| 2025.10.15 | ₩27,995 | ₩28,169 | ₩27,458 | ₩27,525 | -1.68% | 65.5만 |
|---|
| 2025.10.14 | ₩25,433 | ₩27,941 | ₩24,883 | ₩27,753 | +9.12% | 108.7만 |
|---|
| 2025.10.13 | ₩25,084 | ₩25,714 | ₩24,896 | ₩25,714 | +2.51% | 74.3만 |
|---|
| 2025.10.10 | ₩25,365 | ₩25,486 | ₩24,078 | ₩24,359 | -3.97% | 65.6만 |
|---|