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 | ₩48,844 | ₩51,510 | ₩46,378 | ₩48,938 | +0.19% | 373.7만 |
| 2026.09.28–2026.10.02 | ₩46,016 | ₩49,447 | ₩45,561 | ₩49,085 | +6.67% | 366.4만 |
| 2026.09.21–2026.09.25 | ₩46,190 | ₩46,887 | ₩44,770 | ₩46,311 | +0.26% | 255.8만 |
| 2026.09.14–2026.09.18 | ₩45,065 | ₩47,651 | ₩44,864 | ₩45,909 | +1.87% | 391.7만 |
| 2026.09.08–2026.09.11 | ₩44,824 | ₩46,405 | ₩43,765 | ₩44,676 | -0.33% | 202.4만 |
| 2026.08.31–2026.09.04 | ₩45,989 | ₩46,592 | ₩42,921 | ₩45,293 | -1.52% | 285.9만 |
| 2026.08.24–2026.08.28 | ₩46,190 | ₩47,517 | ₩44,221 | ₩46,391 | +0.44% | 258.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,120 |
| ₩45,212 |
| ₩46,177 |
| +1.41% |
| 265.5만 |
| 2026.08.10–2026.08.14 | ₩48,241 | ₩49,876 | ₩42,278 | ₩46,231 | -4.17% | 408.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,735 | ₩49,393 | ₩40,428 | ₩48,241 | +5.48% | 555.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,730 | ₩47,504 | ₩44,154 | ₩45,065 | +0.75% | 284.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,539 | ₩47,852 | ₩43,457 | ₩44,073 | -5.30% | 281.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,376 | ₩47,879 | ₩43,149 | ₩46,901 | +8.12% | 456만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,579 | ₩48,603 | ₩41,340 | ₩43,376 | -6.88% | 513.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,127 | ₩46,592 | ₩42,948 | ₩46,566 | +5.53% | 299.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,728 | ₩44,864 | ₩40,174 | ₩43,899 | +5.20% | 543.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,541 | ₩44,395 | ₩40,763 | ₩41,514 | -0.06% | 523.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,082 | ₩43,577 | ₩39,236 | ₩41,273 | -4.20% | 437.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,660 | ₩42,693 | ₩38,445 | ₩42,465 | +9.84% | 566.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,676 | ₩39,062 | ₩36,167 | ₩38,820 | +5.85% | 403.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,392 | ₩40,013 | ₩34,224 | ₩37,065 | -3.46% | 584.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,981 | ₩42,412 | ₩37,668 | ₩38,338 | -1.65% | 883.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,288 | ₩38,861 | ₩27,283 | ₩38,820 | +37.23% | 826.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,243 | ₩28,998 | ₩27,068 | ₩28,301 | +3.89% | 402.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,975 | ₩28,636 | ₩26,439 | ₩27,269 | +1.09% | 281.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,759 | ₩28,529 | ₩23,611 | ₩27,055 | +13.87% | 351.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,335 | ₩25,809 | ₩23,812 | ₩23,946 | -1.60% | 351.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,460 | ₩25,635 | ₩23,383 | ₩24,388 | -4.21% | 324.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,563 | ₩26,305 | ₩23,611 | ₩25,340 | +3.16% | 419.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,447 | ₩25,648 | ₩23,424 | ₩24,134 | -5.16% | 570.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,971 | ₩28,971 | ₩24,455 | ₩25,326 | -12.58% | 519.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,849 | ₩30,284 | ₩25,219 | ₩28,502 | +10.26% | 638.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,157 | ₩29,480 | ₩25,018 | ₩26,104 | -0.20% | 916만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,775 | ₩26,184 | ₩20,971 | ₩25,889 | +18.89% | 1030만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,975 | ₩28,167 | ₩21,440 | ₩21,775 | -19.27% | 806만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,181 | ₩30,418 | ₩26,827 | ₩27,202 | -3.47% | 575.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,363 | ₩28,569 | ₩26,693 | ₩28,542 | +4.31% | 541.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,790 | ₩27,470 | ₩24,790 | ₩27,457 | +10.76% | 465.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,449 | ₩30,485 | ₩20,181 | ₩25,487 | +24.64% | 1282.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,141 | ₩21,695 | ₩20,060 | ₩20,516 | +1.86% | 431.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,588 | ₩21,695 | ₩20,221 | ₩20,261 | -6.15% | 286.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,440 | ₩21,829 | ₩20,837 | ₩21,574 | +0.63% | 278.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,137 | ₩22,137 | ₩20,945 | ₩21,494 | -2.91% | 601.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,749 | ₩22,204 | ₩20,985 | ₩21,936 | +0.86% | 521.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,137 | ₩23,008 | ₩21,695 | ₩21,789 | -1.57% | 409만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,137 | ₩23,517 | ₩21,802 | ₩22,311 | +0.79% | 352.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,266 | ₩22,472 | ₩20,476 | ₩22,137 | +4.10% | 546만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,455 | ₩24,455 | ₩20,502 | ₩21,293 | -12.93% | 804.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,050 | ₩28,006 | ₩22,419 | ₩23,946 | -8.08% | 765.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,810 | ₩28,958 | ₩25,594 | ₩26,385 | -8.42% | 384.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,546 | ₩28,650 | ₩26,385 | ₩28,368 | +6.87% | 280.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,058 | ₩28,140 | ₩24,857 | ₩26,358 | +5.19% | 339.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,340 | ₩25,460 | ₩24,053 | ₩24,335 | -3.97% | 65.6만 |
|---|