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 | ₩48,665 | ₩49,322 | ₩47,873 | ₩48,973 | +0.63% | 42.9만 |
| 2026.10.08 | ₩48,437 | ₩48,785 | ₩46,412 | ₩47,525 | -1.88% | 143.1만 |
| 2026.10.07 | ₩48,517 | ₩49,670 | ₩48,101 | ₩48,986 | +0.97% | 57.1만 |
| 2026.10.06 | ₩49,643 | ₩51,548 | ₩49,067 | ₩49,255 | -0.78% | 67.1만 |
| 2026.10.05 | ₩48,879 | ₩49,523 | ₩48,021 | ₩49,402 | +1.07% | 63.5만 |
| 2026.10.02 | ₩48,758 | ₩49,483 | ₩48,557 | ₩49,120 | +0.74% | 88.7만 |
| 2026.10.01 | ₩47,753 | ₩48,812 | ₩47,176 | ₩48,088 | +0.70% | 73.3만 |
| 2026.09.30 | ₩47,538 | ₩48,597 | ₩46,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,101 |
| +1.18% |
| 104.2만 |
| 2026.09.29 | ₩45,915 | ₩47,203 | ₩45,795 | ₩46,868 | +2.07% | 66만 |
|---|
| 2026.09.28 | ₩46,050 | ₩46,827 | ₩45,594 | ₩45,942 | -0.23% | 34.2만 |
|---|
| 2026.09.25 | ₩46,640 | ₩46,921 | ₩45,862 | ₩46,345 | -0.63% | 46.3만 |
|---|
| 2026.09.24 | ₩45,352 | ₩46,599 | ₩44,802 | ₩46,345 | +2.19% | 92만 |
|---|
| 2026.09.23 | ₩46,640 | ₩46,640 | ₩45,138 | ₩45,473 | -2.50% | 34.8만 |
|---|
| 2026.09.22 | ₩46,264 | ₩46,666 | ₩45,607 | ₩46,318 | +0.12% | 45.2만 |
|---|
| 2026.09.21 | ₩46,224 | ₩46,331 | ₩45,393 | ₩45,915 | -0.67% | 37.5만 |
|---|
| 2026.09.18 | ₩46,291 | ₩46,345 | ₩45,272 | ₩45,942 | -0.75% | 107.3만 |
|---|
| 2026.09.17 | ₩46,841 | ₩47,163 | ₩45,728 | ₩46,331 | -1.09% | 66.1만 |
|---|
| 2026.09.16 | ₩45,688 | ₩47,686 | ₩45,688 | ₩46,827 | +2.49% | 55.2만 |
|---|
| 2026.09.15 | ₩45,017 | ₩46,264 | ₩44,910 | ₩45,795 | +1.73% | 110.7만 |
|---|
| 2026.09.14 | ₩45,097 | ₩46,023 | ₩44,896 | ₩45,848 | +1.67% | 52.4만 |
|---|
| 2026.09.11 | ₩45,165 | ₩45,540 | ₩44,347 | ₩44,709 | -1.01% | 48만 |
|---|
| 2026.09.10 | ₩46,197 | ₩46,438 | ₩43,797 | ₩44,320 | -4.06% | 66.7만 |
|---|
| 2026.09.09 | ₩45,151 | ₩46,237 | ₩44,373 | ₩46,076 | +2.05% | 38.1만 |
|---|
| 2026.09.08 | ₩44,856 | ₩45,567 | ₩43,891 | ₩45,232 | +0.84% | 49.5만 |
|---|
| 2026.09.04 | ₩44,387 | ₩45,486 | ₩43,998 | ₩45,325 | +2.11% | 58.1만 |
|---|
| 2026.09.03 | ₩45,178 | ₩45,433 | ₩42,952 | ₩44,802 | -0.83% | 60.8만 |
|---|
| 2026.09.02 | ₩44,494 | ₩45,835 | ₩43,502 | ₩44,762 | +0.60% | 48만 |
|---|
| 2026.09.01 | ₩45,607 | ₩46,626 | ₩44,722 | ₩44,977 | -1.38% | 57.4만 |
|---|
| 2026.08.31 | ₩46,023 | ₩46,586 | ₩45,379 | ₩45,969 | -0.12% | 61.5만 |
|---|
| 2026.08.28 | ₩46,935 | ₩47,552 | ₩46,090 | ₩46,425 | -1.09% | 40.6만 |
|---|
| 2026.08.27 | ₩45,755 | ₩47,122 | ₩45,419 | ₩47,042 | +2.81% | 42.6만 |
|---|
| 2026.08.26 | ₩45,178 | ₩46,666 | ₩44,253 | ₩45,915 | +1.63% | 88.6만 |
|---|
| 2026.08.25 | ₩46,291 | ₩46,506 | ₩44,735 | ₩45,473 | -1.77% | 48.6만 |
|---|
| 2026.08.24 | ₩46,224 | ₩46,640 | ₩45,594 | ₩46,278 | +0.12% | 38.5만 |
|---|
| 2026.08.21 | ₩46,680 | ₩47,082 | ₩45,781 | ₩46,211 | -1.01% | 73만 |
|---|
| 2026.08.20 | ₩46,680 | ₩47,538 | ₩45,795 | ₩46,653 | -0.06% | 40.6만 |
|---|
| 2026.08.19 | ₩46,693 | ₩48,155 | ₩46,693 | ₩47,364 | +1.44% | 62만 |
|---|
| 2026.08.18 | ₩46,264 | ₩46,693 | ₩45,272 | ₩46,318 | +0.12% | 40.2만 |
|---|
| 2026.08.17 | ₩45,567 | ₩46,385 | ₩45,245 | ₩46,318 | +1.65% | 49.8만 |
|---|
| 2026.08.14 | ₩46,264 | ₩46,881 | ₩45,875 | ₩46,264 | 0.00% | 43.9만 |
|---|
| 2026.08.13 | ₩43,783 | ₩46,304 | ₩43,529 | ₩46,251 | +5.64% | 60.7만 |
|---|
| 2026.08.12 | ₩43,958 | ₩44,548 | ₩42,308 | ₩43,502 | -1.04% | 94.7만 |
|---|
| 2026.08.11 | ₩48,383 | ₩48,611 | ₩43,153 | ₩44,400 | -8.23% | 122.3만 |
|---|
| 2026.08.10 | ₩48,276 | ₩49,912 | ₩46,948 | ₩49,080 | +1.67% | 87만 |
|---|
| 2026.08.07 | ₩42,469 | ₩49,429 | ₩42,080 | ₩48,276 | +13.67% | 151.7만 |
|---|
| 2026.08.06 | ₩43,917 | ₩44,038 | ₩40,458 | ₩41,302 | -5.95% | 127.7만 |
|---|
| 2026.08.05 | ₩45,057 | ₩45,097 | ₩43,475 | ₩43,984 | -2.38% | 79.3만 |
|---|
| 2026.08.04 | ₩43,877 | ₩45,419 | ₩42,174 | ₩44,588 | +1.62% | 99.7만 |
|---|
| 2026.08.03 | ₩45,768 | ₩47,471 | ₩44,025 | ₩44,253 | -3.31% | 97.5만 |
|---|
| 2026.07.31 | ₩45,942 | ₩46,278 | ₩44,709 | ₩45,097 | -1.84% | 68.2만 |
|---|
| 2026.07.30 | ₩46,076 | ₩46,854 | ₩45,433 | ₩46,546 | +1.02% | 56.8만 |
|---|
| 2026.07.29 | ₩46,009 | ₩47,538 | ₩45,875 | ₩46,532 | +1.14% | 62.3만 |
|---|
| 2026.07.28 | ₩45,366 | ₩46,519 | ₩45,044 | ₩46,519 | +2.54% | 46.4만 |
|---|
| 2026.07.27 | ₩44,762 | ₩45,862 | ₩44,186 | ₩44,856 | +0.21% | 50.6만 |
|---|
| 2026.07.24 | ₩44,789 | ₩45,232 | ₩43,488 | ₩44,105 | -1.53% | 49.9만 |
|---|
| 2026.07.23 | ₩45,942 | ₩46,197 | ₩43,864 | ₩44,347 | -3.47% | 64.8만 |
|---|
| 2026.07.22 | ₩47,498 | ₩47,887 | ₩45,446 | ₩45,848 | -3.47% | 43만 |
|---|
| 2026.07.21 | ₩45,178 | ₩46,251 | ₩45,097 | ₩45,862 | +1.51% | 57.3만 |
|---|
| 2026.07.20 | ₩46,573 | ₩47,055 | ₩44,977 | ₩45,272 | -2.79% | 67만 |
|---|
| 2026.07.17 | ₩45,352 | ₩47,914 | ₩44,709 | ₩46,935 | +3.49% | 94만 |
|---|
| 2026.07.16 | ₩44,105 | ₩47,498 | ₩44,105 | ₩45,889 | +4.04% | 92.5만 |
|---|
| 2026.07.15 | ₩43,555 | ₩45,084 | ₩43,314 | ₩43,381 | -0.40% | 60만 |
|---|
| 2026.07.14 | ₩44,601 | ₩45,044 | ₩43,180 | ₩43,582 | -2.29% | 91.2만 |
|---|
| 2026.07.13 | ₩43,408 | ₩46,707 | ₩43,408 | ₩45,567 | +4.97% | 118.3만 |
|---|
| 2026.07.10 | ₩42,925 | ₩43,609 | ₩42,053 | ₩43,408 | +1.12% | 72.9만 |
|---|
| 2026.07.09 | ₩42,992 | ₩43,448 | ₩41,370 | ₩42,295 | -1.62% | 78.1만 |
|---|
| 2026.07.08 | ₩44,628 | ₩45,580 | ₩42,979 | ₩43,019 | -3.61% | 146.6만 |
|---|
| 2026.07.07 | ₩47,806 | ₩48,007 | ₩43,810 | ₩44,588 | -6.73% | 100.7만 |
|---|
| 2026.07.06 | ₩46,613 | ₩48,638 | ₩46,211 | ₩47,967 | +2.91% | 115.5만 |
|---|
| 2026.07.02 | ₩44,628 | ₩46,626 | ₩44,239 | ₩46,599 | +4.42% | 86.2만 |
|---|
| 2026.07.01 | ₩43,582 | ₩45,218 | ₩43,381 | ₩44,575 | +2.28% | 62.2만 |
|---|
| 2026.06.30 | ₩43,824 | ₩44,226 | ₩42,979 | ₩43,408 | -0.95% | 82.9만 |
|---|
| 2026.06.29 | ₩44,159 | ₩44,655 | ₩43,408 | ₩43,421 | -1.67% | 68.2만 |
|---|
| 2026.06.26 | ₩43,770 | ₩44,896 | ₩42,778 | ₩43,931 | +0.37% | 197.5만 |
|---|
| 2026.06.25 | ₩42,107 | ₩43,703 | ₩40,766 | ₩43,354 | +2.96% | 95만 |
|---|
| 2026.06.24 | ₩42,027 | ₩43,086 | ₩41,544 | ₩42,536 | +1.21% | 101.4만 |
|---|
| 2026.06.23 | ₩40,230 | ₩41,960 | ₩40,203 | ₩41,893 | +4.13% | 62.8만 |
|---|
| 2026.06.22 | ₩41,758 | ₩42,134 | ₩40,230 | ₩40,686 | -2.57% | 86.7만 |
|---|
| 2026.06.18 | ₩43,824 | ₩43,850 | ₩41,075 | ₩41,544 | -5.20% | 118.9만 |
|---|
| 2026.06.17 | ₩42,751 | ₩44,427 | ₩41,370 | ₩43,421 | +1.57% | 189.9만 |
|---|
| 2026.06.16 | ₩41,101 | ₩42,764 | ₩40,793 | ₩42,751 | +4.01% | 89.9만 |
|---|
| 2026.06.15 | ₩41,571 | ₩42,255 | ₩40,887 | ₩41,410 | -0.39% | 125.1만 |
|---|
| 2026.06.12 | ₩41,115 | ₩42,214 | ₩40,766 | ₩41,302 | +0.46% | 74.1만 |
|---|
| 2026.06.11 | ₩39,532 | ₩41,437 | ₩39,532 | ₩41,289 | +4.44% | 76.9만 |
|---|
| 2026.06.10 | ₩40,471 | ₩41,155 | ₩39,264 | ₩39,398 | -2.65% | 77.9만 |
|---|
| 2026.06.09 | ₩41,651 | ₩43,475 | ₩40,391 | ₩40,672 | -2.35% | 94.6만 |
|---|
| 2026.06.08 | ₩43,113 | ₩43,609 | ₩40,337 | ₩41,624 | -3.45% | 113.8만 |
|---|
| 2026.06.05 | ₩41,034 | ₩42,724 | ₩40,552 | ₩42,496 | +3.56% | 164.6만 |
|---|
| 2026.06.04 | ₩40,847 | ₩42,576 | ₩40,404 | ₩41,048 | +0.49% | 85.8만 |
|---|
| 2026.06.03 | ₩40,163 | ₩40,753 | ₩38,795 | ₩40,645 | +1.20% | 131만 |
|---|
| 2026.06.02 | ₩39,103 | ₩40,847 | ₩38,634 | ₩40,565 | +3.74% | 105.7만 |
|---|
| 2026.06.01 | ₩38,688 | ₩40,203 | ₩38,473 | ₩39,345 | +1.70% | 79.4만 |
|---|
| 2026.05.29 | ₩37,709 | ₩39,090 | ₩37,373 | ₩38,848 | +3.02% | 185.9만 |
|---|
| 2026.05.28 | ₩36,743 | ₩37,548 | ₩36,354 | ₩37,454 | +1.93% | 76.3만 |
|---|
| 2026.05.27 | ₩36,609 | ₩37,534 | ₩36,435 | ₩36,475 | -0.37% | 68.6만 |
|---|
| 2026.05.26 | ₩36,703 | ₩37,373 | ₩36,193 | ₩36,502 | -0.55% | 72.8만 |
|---|
| 2026.05.22 | ₩34,732 | ₩37,132 | ₩34,651 | ₩37,092 | +6.80% | 110.6만 |
|---|
| 2026.05.21 | ₩35,657 | ₩35,898 | ₩34,356 | ₩34,396 | -3.54% | 139.1만 |
|---|
| 2026.05.20 | ₩35,871 | ₩36,663 | ₩34,249 | ₩36,019 | +0.41% | 138.7만 |
|---|
| 2026.05.19 | ₩38,594 | ₩39,050 | ₩36,032 | ₩36,099 | -6.46% | 115.1만 |
|---|
| 2026.05.18 | ₩38,419 | ₩40,042 | ₩37,870 | ₩38,701 | +0.73% | 80.9만 |
|---|
| 2026.05.15 | ₩40,096 | ₩40,887 | ₩38,124 | ₩38,366 | -4.31% | 112만 |
|---|
| 2026.05.14 | ₩41,504 | ₩41,799 | ₩40,189 | ₩40,632 | -2.10% | 131.5만 |
|---|
| 2026.05.13 | ₩40,109 | ₩41,718 | ₩38,942 | ₩41,396 | +3.21% | 131.2만 |
|---|
| 2026.05.12 | ₩40,377 | ₩40,940 | ₩37,695 | ₩39,519 | -2.13% | 160.5만 |
|---|
| 2026.05.11 | ₩39,009 | ₩42,442 | ₩38,352 | ₩40,592 | +4.06% | 347.9만 |
|---|
| 2026.05.08 | ₩34,906 | ₩38,889 | ₩32,465 | ₩38,848 | +11.29% | 382.4만 |
|---|
| 2026.05.07 | ₩28,335 | ₩30,588 | ₩28,161 | ₩30,105 | +6.25% | 175.5만 |
|---|
| 2026.05.06 | ₩28,080 | ₩28,670 | ₩27,316 | ₩28,121 | +0.14% | 105.2만 |
|---|
| 2026.05.05 | ₩27,437 | ₩28,697 | ₩27,303 | ₩28,536 | +4.01% | 88만 |
|---|
| 2026.05.04 | ₩28,308 | ₩28,804 | ₩27,772 | ₩27,785 | -1.85% | 75.8만 |
|---|
| 2026.05.01 | ₩27,517 | ₩28,349 | ₩27,343 | ₩28,322 | +2.92% | 75.8만 |
|---|
| 2026.04.30 | ₩28,094 | ₩28,094 | ₩27,222 | ₩27,450 | -2.29% | 135.8만 |
|---|
| 2026.04.29 | ₩28,201 | ₩28,778 | ₩27,705 | ₩28,375 | +0.62% | 80.2만 |
|---|
| 2026.04.28 | ₩28,469 | ₩29,019 | ₩27,919 | ₩28,067 | -1.41% | 58만 |
|---|
| 2026.04.27 | ₩27,262 | ₩28,898 | ₩27,088 | ₩28,134 | +3.20% | 52.8만 |
|---|
| 2026.04.24 | ₩26,927 | ₩27,329 | ₩26,498 | ₩27,289 | +1.34% | 56.6만 |
|---|
| 2026.04.23 | ₩27,638 | ₩27,691 | ₩26,511 | ₩27,209 | -1.55% | 48.4만 |
|---|
| 2026.04.22 | ₩28,000 | ₩28,241 | ₩27,584 | ₩28,040 | +0.14% | 56만 |
|---|
| 2026.04.21 | ₩27,785 | ₩28,657 | ₩27,531 | ₩27,933 | +0.53% | 68.3만 |
|---|
| 2026.04.20 | ₩26,994 | ₩27,906 | ₩26,458 | ₩27,437 | +1.64% | 52.5만 |
|---|
| 2026.04.17 | ₩27,933 | ₩28,550 | ₩26,713 | ₩27,075 | -3.07% | 114.5만 |
|---|
| 2026.04.16 | ₩26,055 | ₩27,531 | ₩26,055 | ₩27,423 | +5.25% | 78만 |
|---|
| 2026.04.15 | ₩25,103 | ₩26,069 | ₩25,103 | ₩25,975 | +3.47% | 53.1만 |
|---|
| 2026.04.14 | ₩24,875 | ₩25,519 | ₩24,875 | ₩25,184 | +1.24% | 48.3만 |
|---|
| 2026.04.13 | ₩23,776 | ₩25,009 | ₩23,628 | ₩24,916 | +4.79% | 57.7만 |
|---|
| 2026.04.10 | ₩24,849 | ₩25,157 | ₩23,829 | ₩23,963 | -3.56% | 53.9만 |
|---|
| 2026.04.09 | ₩25,264 | ₩25,358 | ₩24,057 | ₩24,795 | -1.86% | 73.8만 |
|---|
| 2026.04.08 | ₩25,479 | ₩25,827 | ₩25,063 | ₩25,452 | -0.11% | 66.2만 |
|---|
| 2026.04.07 | ₩25,090 | ₩25,358 | ₩24,781 | ₩24,983 | -0.43% | 95.1만 |
|---|
| 2026.04.06 | ₩24,352 | ₩25,036 | ₩23,896 | ₩24,889 | +2.20% | 62.2만 |
|---|
| 2026.04.02 | ₩24,781 | ₩24,781 | ₩23,400 | ₩24,406 | -1.52% | 95.2만 |
|---|
| 2026.04.01 | ₩24,285 | ₩25,613 | ₩24,285 | ₩24,889 | +2.48% | 102.4만 |
|---|
| 2026.03.31 | ₩25,372 | ₩25,626 | ₩24,299 | ₩24,594 | -3.07% | 66.9만 |
|---|
| 2026.03.30 | ₩25,479 | ₩25,653 | ₩24,902 | ₩25,117 | -1.42% | 60.3만 |
|---|
| 2026.03.27 | ₩26,136 | ₩26,324 | ₩25,278 | ₩25,358 | -2.98% | 56.4만 |
|---|
| 2026.03.26 | ₩25,130 | ₩26,310 | ₩25,130 | ₩26,257 | +4.48% | 109.4만 |
|---|
| 2026.03.25 | ₩24,889 | ₩25,358 | ₩23,628 | ₩25,331 | +1.78% | 87.1만 |
|---|
| 2026.03.24 | ₩24,527 | ₩25,304 | ₩24,259 | ₩24,795 | +1.09% | 85만 |
|---|
| 2026.03.23 | ₩24,580 | ₩25,264 | ₩23,950 | ₩24,661 | +0.33% | 82만 |
|---|
| 2026.03.20 | ₩24,634 | ₩24,822 | ₩23,937 | ₩24,151 | -1.96% | 129.5만 |
|---|
| 2026.03.19 | ₩24,004 | ₩24,835 | ₩23,481 | ₩24,554 | +2.29% | 101.6만 |
|---|
| 2026.03.18 | ₩24,339 | ₩24,728 | ₩23,441 | ₩24,044 | -1.21% | 118.5만 |
|---|
| 2026.03.17 | ₩25,278 | ₩25,667 | ₩24,728 | ₩24,741 | -2.12% | 105.5만 |
|---|
| 2026.03.16 | ₩25,465 | ₩25,653 | ₩25,009 | ₩25,050 | -1.63% | 115만 |
|---|
| 2026.03.13 | ₩26,149 | ₩26,418 | ₩24,473 | ₩25,345 | -3.08% | 127만 |
|---|
| 2026.03.12 | ₩27,048 | ₩27,638 | ₩25,935 | ₩25,988 | -3.92% | 90.8만 |
|---|
| 2026.03.11 | ₩27,450 | ₩28,067 | ₩26,753 | ₩27,343 | -0.39% | 88.9만 |
|---|
| 2026.03.10 | ₩27,678 | ₩27,986 | ₩26,806 | ₩27,437 | -0.87% | 88.8만 |
|---|
| 2026.03.09 | ₩28,992 | ₩28,992 | ₩26,753 | ₩27,665 | -4.58% | 124만 |
|---|
| 2026.03.06 | ₩29,944 | ₩30,226 | ₩27,571 | ₩28,523 | -4.75% | 140.2만 |
|---|
| 2026.03.05 | ₩28,885 | ₩30,306 | ₩28,885 | ₩30,226 | +4.64% | 103.3만 |
|---|
| 2026.03.04 | ₩28,349 | ₩30,052 | ₩27,866 | ₩29,207 | +3.03% | 91.6만 |
|---|
| 2026.03.03 | ₩26,967 | ₩28,778 | ₩26,498 | ₩28,147 | +4.38% | 167.7만 |
|---|
| 2026.03.02 | ₩25,868 | ₩27,531 | ₩25,237 | ₩27,356 | +5.75% | 136만 |
|---|
| 2026.02.27 | ₩25,398 | ₩26,176 | ₩25,036 | ₩26,122 | +2.85% | 177.5만 |
|---|
| 2026.02.26 | ₩27,061 | ₩27,437 | ₩25,278 | ₩25,667 | -5.15% | 115.2만 |
|---|
| 2026.02.25 | ₩27,624 | ₩27,718 | ₩26,592 | ₩26,833 | -2.86% | 119.7만 |
|---|
| 2026.02.24 | ₩28,268 | ₩29,502 | ₩27,021 | ₩27,356 | -3.23% | 224.5만 |
|---|
| 2026.02.23 | ₩26,176 | ₩28,563 | ₩26,082 | ₩27,906 | +6.61% | 279만 |
|---|
| 2026.02.20 | ₩25,036 | ₩26,203 | ₩23,280 | ₩25,908 | +3.48% | 346.1만 |
|---|
| 2026.02.19 | ₩22,623 | ₩23,816 | ₩22,475 | ₩23,172 | +2.43% | 271.8만 |
|---|
| 2026.02.18 | ₩22,126 | ₩22,918 | ₩21,992 | ₩22,904 | +3.52% | 195.8만 |
|---|
| 2026.02.17 | ₩21,791 | ₩22,381 | ₩20,986 | ₩21,979 | +0.86% | 216.3만 |
|---|
| 2026.02.13 | ₩21,979 | ₩23,011 | ₩21,456 | ₩21,791 | -0.85% | 252.9만 |
|---|
| 2026.02.12 | ₩26,055 | ₩26,337 | ₩21,804 | ₩21,804 | -16.31% | 279.4만 |
|---|
| 2026.02.11 | ₩27,383 | ₩27,544 | ₩25,760 | ₩26,203 | -4.31% | 107.8만 |
|---|
| 2026.02.10 | ₩26,927 | ₩28,188 | ₩26,713 | ₩27,303 | +1.39% | 80만 |
|---|
| 2026.02.09 | ₩26,994 | ₩28,080 | ₩26,498 | ₩26,726 | -0.99% | 85.8만 |
|---|
| 2026.02.06 | ₩27,919 | ₩28,523 | ₩26,847 | ₩27,222 | -2.50% | 81.7만 |
|---|
| 2026.02.05 | ₩28,174 | ₩29,234 | ₩27,195 | ₩27,960 | -0.76% | 103.2만 |
|---|
| 2026.02.04 | ₩27,852 | ₩28,550 | ₩27,611 | ₩28,228 | +1.35% | 102.3만 |
|---|
| 2026.02.03 | ₩28,791 | ₩30,440 | ₩27,061 | ₩27,544 | -4.33% | 138.3만 |
|---|
| 2026.02.02 | ₩28,201 | ₩29,395 | ₩27,960 | ₩29,140 | +3.33% | 150.2만 |
|---|
| 2026.01.30 | ₩26,927 | ₩28,590 | ₩26,820 | ₩28,563 | +6.08% | 137만 |
|---|
| 2026.01.29 | ₩27,477 | ₩27,758 | ₩26,914 | ₩27,075 | -1.46% | 87.7만 |
|---|
| 2026.01.28 | ₩27,919 | ₩28,188 | ₩26,780 | ₩27,477 | -1.59% | 113.3만 |
|---|
| 2026.01.27 | ₩27,209 | ₩28,013 | ₩27,088 | ₩28,000 | +2.91% | 101만 |
|---|
| 2026.01.26 | ₩27,383 | ₩27,812 | ₩26,713 | ₩27,370 | -0.05% | 102.5만 |
|---|
| 2026.01.23 | ₩26,324 | ₩27,490 | ₩26,324 | ₩27,477 | +4.38% | 92.4만 |
|---|
| 2026.01.22 | ₩26,055 | ₩26,605 | ₩25,921 | ₩26,297 | +0.93% | 99.1만 |
|---|
| 2026.01.21 | ₩25,063 | ₩26,176 | ₩25,063 | ₩25,881 | +3.26% | 126.1만 |
|---|
| 2026.01.20 | ₩24,808 | ₩25,734 | ₩24,808 | ₩25,103 | +1.19% | 147.7만 |
|---|
| 2026.01.16 | ₩25,787 | ₩26,324 | ₩24,554 | ₩25,506 | -1.09% | 186.4만 |
|---|
| 2026.01.15 | ₩27,343 | ₩30,508 | ₩25,318 | ₩26,096 | -4.56% | 413.1만 |
|---|
| 2026.01.14 | ₩20,611 | ₩26,860 | ₩20,611 | ₩26,216 | +27.20% | 529.2만 |
|---|
| 2026.01.13 | ₩21,214 | ₩21,375 | ₩20,464 | ₩20,544 | -3.16% | 69.6만 |
|---|
| 2026.01.12 | ₩20,464 | ₩21,550 | ₩20,195 | ₩21,121 | +3.21% | 84.1만 |
|---|
| 2026.01.09 | ₩21,000 | ₩21,188 | ₩20,195 | ₩20,531 | -2.23% | 80.6만 |
|---|
| 2026.01.08 | ₩21,429 | ₩21,711 | ₩20,544 | ₩20,986 | -2.07% | 77.3만 |
|---|
| 2026.01.07 | ₩21,147 | ₩21,577 | ₩20,919 | ₩21,563 | +1.97% | 72.5만 |
|---|
| 2026.01.06 | ₩20,222 | ₩21,161 | ₩20,088 | ₩21,054 | +4.11% | 105.2만 |
|---|
| 2026.01.05 | ₩20,155 | ₩20,691 | ₩20,075 | ₩20,249 | +0.47% | 95.9만 |
|---|
| 2026.01.02 | ₩21,214 | ₩21,228 | ₩20,236 | ₩20,276 | -4.42% | 80.3만 |
|---|
| 2025.12.31 | ₩21,456 | ₩21,550 | ₩21,121 | ₩21,134 | -1.50% | 63.1만 |
|---|
| 2025.12.30 | ₩21,228 | ₩21,711 | ₩21,067 | ₩21,496 | +1.26% | 67.4만 |
|---|
| 2025.12.29 | ₩21,603 | ₩21,697 | ₩20,933 | ₩21,322 | -1.30% | 75.8만 |
|---|
| 2025.12.26 | ₩21,590 | ₩21,697 | ₩21,201 | ₩21,590 | 0.00% | 55.2만 |
|---|
| 2025.12.24 | ₩21,375 | ₩21,617 | ₩21,228 | ₩21,469 | +0.44% | 29.9만 |
|---|
| 2025.12.23 | ₩21,322 | ₩21,563 | ₩20,852 | ₩21,442 | +0.57% | 107.3만 |
|---|
| 2025.12.22 | ₩21,456 | ₩21,845 | ₩21,188 | ₩21,308 | -0.69% | 86.1만 |
|---|
| 2025.12.19 | ₩21,804 | ₩21,979 | ₩21,295 | ₩21,509 | -1.35% | 131.2만 |
|---|
| 2025.12.18 | ₩21,925 | ₩22,126 | ₩21,711 | ₩22,019 | +0.43% | 86.6만 |
|---|
| 2025.12.17 | ₩21,282 | ₩21,939 | ₩21,282 | ₩21,791 | +2.39% | 98.1만 |
|---|
| 2025.12.16 | ₩21,469 | ₩22,046 | ₩20,960 | ₩21,214 | -1.19% | 97만 |
|---|
| 2025.12.15 | ₩22,153 | ₩22,153 | ₩21,188 | ₩21,442 | -3.21% | 188.3만 |
|---|
| 2025.12.12 | ₩21,804 | ₩22,207 | ₩21,362 | ₩21,952 | +0.68% | 112.1만 |
|---|
| 2025.12.11 | ₩21,550 | ₩21,818 | ₩21,335 | ₩21,818 | +1.24% | 97만 |
|---|
| 2025.12.10 | ₩21,550 | ₩21,670 | ₩21,201 | ₩21,416 | -0.62% | 82.5만 |
|---|
| 2025.12.09 | ₩21,804 | ₩22,100 | ₩21,000 | ₩21,389 | -1.91% | 113.6만 |
|---|
| 2025.12.08 | ₩21,764 | ₩22,220 | ₩21,496 | ₩22,019 | +1.17% | 116.7만 |
|---|
| 2025.12.05 | ₩22,327 | ₩22,529 | ₩21,711 | ₩21,804 | -2.34% | 78.3만 |
|---|
| 2025.12.04 | ₩22,327 | ₩22,395 | ₩21,898 | ₩22,220 | -0.48% | 97.3만 |
|---|
| 2025.12.03 | ₩22,354 | ₩22,596 | ₩22,046 | ₩22,381 | +0.12% | 77.9만 |
|---|
| 2025.12.02 | ₩22,918 | ₩23,025 | ₩22,327 | ₩22,529 | -1.70% | 52.8만 |
|---|
| 2025.12.01 | ₩22,153 | ₩22,904 | ₩22,140 | ₩22,730 | +2.60% | 102.8만 |
|---|
| 2025.11.28 | ₩22,864 | ₩23,011 | ₩22,113 | ₩22,327 | -2.35% | 51.6만 |
|---|
| 2025.11.26 | ₩23,119 | ₩23,534 | ₩23,092 | ₩23,092 | -0.12% | 68.1만 |
|---|
| 2025.11.25 | ₩23,105 | ₩23,534 | ₩22,944 | ₩23,454 | +1.51% | 95.3만 |
|---|
| 2025.11.24 | ₩22,153 | ₩22,971 | ₩21,818 | ₩22,877 | +3.27% | 137.6만 |
|---|
| 2025.11.21 | ₩20,866 | ₩22,488 | ₩20,598 | ₩22,153 | +6.17% | 126.7만 |
|---|
| 2025.11.20 | ₩21,389 | ₩21,764 | ₩20,490 | ₩20,571 | -3.82% | 90.8만 |
|---|
| 2025.11.19 | ₩21,147 | ₩21,563 | ₩20,598 | ₩21,161 | +0.06% | 83.5만 |
|---|
| 2025.11.18 | ₩21,523 | ₩21,791 | ₩20,973 | ₩21,362 | -0.75% | 95.4만 |
|---|
| 2025.11.17 | ₩21,282 | ₩22,462 | ₩20,946 | ₩21,322 | +0.19% | 149.5만 |
|---|
| 2025.11.14 | ₩21,402 | ₩21,684 | ₩20,517 | ₩21,308 | -0.44% | 138.1만 |
|---|
| 2025.11.13 | ₩22,126 | ₩22,475 | ₩21,456 | ₩21,550 | -2.61% | 140.5만 |
|---|
| 2025.11.12 | ₩22,676 | ₩23,065 | ₩22,193 | ₩22,247 | -1.89% | 184.6만 |
|---|
| 2025.11.11 | ₩23,628 | ₩23,695 | ₩22,529 | ₩22,596 | -4.37% | 151.2만 |
|---|
| 2025.11.10 | ₩24,473 | ₩24,473 | ₩23,105 | ₩23,320 | -4.71% | 189.8만 |
|---|
| 2025.11.07 | ₩26,122 | ₩26,578 | ₩22,435 | ₩23,963 | -8.26% | 324.2만 |
|---|
| 2025.11.06 | ₩27,276 | ₩28,027 | ₩24,594 | ₩24,714 | -9.39% | 259.9만 |
|---|
| 2025.11.05 | ₩26,485 | ₩27,893 | ₩25,935 | ₩27,665 | +4.46% | 76.7만 |
|---|
| 2025.11.04 | ₩26,069 | ₩26,753 | ₩25,975 | ₩26,418 | +1.34% | 52.9만 |
|---|
| 2025.11.03 | ₩26,069 | ₩26,297 | ₩25,667 | ₩26,257 | +0.72% | 51.5만 |
|---|
| 2025.10.31 | ₩26,485 | ₩26,485 | ₩25,613 | ₩26,404 | -0.30% | 75.8만 |
|---|
| 2025.10.30 | ₩27,329 | ₩27,356 | ₩25,988 | ₩26,029 | -4.76% | 75.8만 |
|---|
| 2025.10.29 | ₩27,249 | ₩28,523 | ₩27,142 | ₩27,665 | +1.53% | 75만 |
|---|
| 2025.10.28 | ₩28,094 | ₩28,603 | ₩27,544 | ₩27,799 | -1.05% | 73.2만 |
|---|
| 2025.10.27 | ₩28,831 | ₩28,979 | ₩27,732 | ₩28,174 | -2.28% | 84.2만 |
|---|
| 2025.10.24 | ₩27,101 | ₩28,670 | ₩27,101 | ₩28,389 | +4.75% | 66.5만 |
|---|
| 2025.10.23 | ₩27,370 | ₩27,557 | ₩26,404 | ₩26,766 | -2.20% | 54.3만 |
|---|
| 2025.10.22 | ₩27,490 | ₩28,161 | ₩27,195 | ₩27,477 | -0.05% | 55.8만 |
|---|
| 2025.10.21 | ₩26,699 | ₩27,544 | ₩26,538 | ₩27,504 | +3.01% | 57.5만 |
|---|
| 2025.10.20 | ₩26,565 | ₩26,994 | ₩26,444 | ₩26,632 | +0.25% | 46.4만 |
|---|
| 2025.10.17 | ₩26,645 | ₩26,739 | ₩26,015 | ₩26,377 | -1.01% | 42만 |
|---|
| 2025.10.16 | ₩27,463 | ₩27,544 | ₩26,431 | ₩26,726 | -2.69% | 48.6만 |
|---|
| 2025.10.15 | ₩27,986 | ₩28,161 | ₩27,450 | ₩27,517 | -1.68% | 65.5만 |
|---|
| 2025.10.14 | ₩25,425 | ₩27,933 | ₩24,875 | ₩27,745 | +9.12% | 108.7만 |
|---|
| 2025.10.13 | ₩25,077 | ₩25,707 | ₩24,889 | ₩25,707 | +2.51% | 74.3만 |
|---|
| 2025.10.10 | ₩25,358 | ₩25,479 | ₩24,071 | ₩24,352 | -3.97% | 65.6만 |
|---|