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 | ₩48,635 | ₩49,291 | ₩47,844 | ₩48,943 | +0.63% | 42.9만 |
| 2026.10.08 | ₩48,407 | ₩48,755 | ₩46,383 | ₩47,496 | -1.88% | 143.1만 |
| 2026.10.07 | ₩48,487 | ₩49,640 | ₩48,072 | ₩48,956 | +0.97% | 57.1만 |
| 2026.10.06 | ₩49,613 | ₩51,516 | ₩49,037 | ₩49,224 | -0.78% | 67.1만 |
| 2026.10.05 | ₩48,849 | ₩49,492 | ₩47,991 | ₩49,372 | +1.07% | 63.5만 |
| 2026.10.02 | ₩48,729 | ₩49,452 | ₩48,528 | ₩49,090 | +0.74% | 88.7만 |
| 2026.10.01 | ₩47,723 | ₩48,782 | ₩47,147 | ₩48,058 | +0.70% | 73.3만 |
| 2026.09.30 | ₩47,509 | ₩48,568 | ₩46,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,072 |
| +1.18% |
| 104.2만 |
| 2026.09.29 | ₩45,887 | ₩47,174 | ₩45,767 | ₩46,839 | +2.07% | 66만 |
|---|
| 2026.09.28 | ₩46,021 | ₩46,799 | ₩45,566 | ₩45,914 | -0.23% | 34.2만 |
|---|
| 2026.09.25 | ₩46,611 | ₩46,893 | ₩45,834 | ₩46,316 | -0.63% | 46.3만 |
|---|
| 2026.09.24 | ₩45,325 | ₩46,571 | ₩44,775 | ₩46,316 | +2.19% | 92만 |
|---|
| 2026.09.23 | ₩46,611 | ₩46,611 | ₩45,110 | ₩45,445 | -2.50% | 34.8만 |
|---|
| 2026.09.22 | ₩46,236 | ₩46,638 | ₩45,579 | ₩46,289 | +0.12% | 45.2만 |
|---|
| 2026.09.21 | ₩46,196 | ₩46,303 | ₩45,365 | ₩45,887 | -0.67% | 37.5만 |
|---|
| 2026.09.18 | ₩46,263 | ₩46,316 | ₩45,244 | ₩45,914 | -0.75% | 107.3만 |
|---|
| 2026.09.17 | ₩46,812 | ₩47,134 | ₩45,700 | ₩46,303 | -1.09% | 66.1만 |
|---|
| 2026.09.16 | ₩45,660 | ₩47,656 | ₩45,660 | ₩46,799 | +2.49% | 55.2만 |
|---|
| 2026.09.15 | ₩44,990 | ₩46,236 | ₩44,882 | ₩45,767 | +1.73% | 110.7만 |
|---|
| 2026.09.14 | ₩45,070 | ₩45,995 | ₩44,869 | ₩45,820 | +1.67% | 52.4만 |
|---|
| 2026.09.11 | ₩45,137 | ₩45,512 | ₩44,319 | ₩44,681 | -1.01% | 48만 |
|---|
| 2026.09.10 | ₩46,169 | ₩46,410 | ₩43,770 | ₩44,293 | -4.06% | 66.7만 |
|---|
| 2026.09.09 | ₩45,124 | ₩46,209 | ₩44,346 | ₩46,048 | +2.05% | 38.1만 |
|---|
| 2026.09.08 | ₩44,829 | ₩45,539 | ₩43,864 | ₩45,204 | +0.84% | 49.5만 |
|---|
| 2026.09.04 | ₩44,360 | ₩45,459 | ₩43,971 | ₩45,298 | +2.11% | 58.1만 |
|---|
| 2026.09.03 | ₩45,150 | ₩45,405 | ₩42,926 | ₩44,775 | -0.83% | 60.8만 |
|---|
| 2026.09.02 | ₩44,467 | ₩45,807 | ₩43,475 | ₩44,735 | +0.60% | 48만 |
|---|
| 2026.09.01 | ₩45,579 | ₩46,598 | ₩44,695 | ₩44,949 | -1.38% | 57.4만 |
|---|
| 2026.08.31 | ₩45,995 | ₩46,558 | ₩45,351 | ₩45,941 | -0.12% | 61.5만 |
|---|
| 2026.08.28 | ₩46,906 | ₩47,522 | ₩46,062 | ₩46,397 | -1.09% | 40.6만 |
|---|
| 2026.08.27 | ₩45,727 | ₩47,094 | ₩45,392 | ₩47,013 | +2.81% | 42.6만 |
|---|
| 2026.08.26 | ₩45,150 | ₩46,638 | ₩44,226 | ₩45,887 | +1.63% | 88.6만 |
|---|
| 2026.08.25 | ₩46,263 | ₩46,477 | ₩44,708 | ₩45,445 | -1.77% | 48.6만 |
|---|
| 2026.08.24 | ₩46,196 | ₩46,611 | ₩45,566 | ₩46,249 | +0.12% | 38.5만 |
|---|
| 2026.08.21 | ₩46,651 | ₩47,053 | ₩45,753 | ₩46,182 | -1.01% | 73만 |
|---|
| 2026.08.20 | ₩46,651 | ₩47,509 | ₩45,767 | ₩46,625 | -0.06% | 40.6만 |
|---|
| 2026.08.19 | ₩46,665 | ₩48,126 | ₩46,665 | ₩47,335 | +1.44% | 62만 |
|---|
| 2026.08.18 | ₩46,236 | ₩46,665 | ₩45,244 | ₩46,289 | +0.12% | 40.2만 |
|---|
| 2026.08.17 | ₩45,539 | ₩46,356 | ₩45,217 | ₩46,289 | +1.65% | 49.8만 |
|---|
| 2026.08.14 | ₩46,236 | ₩46,852 | ₩45,847 | ₩46,236 | 0.00% | 43.9만 |
|---|
| 2026.08.13 | ₩43,757 | ₩46,276 | ₩43,502 | ₩46,222 | +5.64% | 60.7만 |
|---|
| 2026.08.12 | ₩43,931 | ₩44,520 | ₩42,282 | ₩43,475 | -1.04% | 94.7만 |
|---|
| 2026.08.11 | ₩48,353 | ₩48,581 | ₩43,127 | ₩44,373 | -8.23% | 122.3만 |
|---|
| 2026.08.10 | ₩48,246 | ₩49,881 | ₩46,919 | ₩49,050 | +1.67% | 87만 |
|---|
| 2026.08.07 | ₩42,443 | ₩49,399 | ₩42,055 | ₩48,246 | +13.67% | 151.7만 |
|---|
| 2026.08.06 | ₩43,891 | ₩44,011 | ₩40,433 | ₩41,277 | -5.95% | 127.7만 |
|---|
| 2026.08.05 | ₩45,030 | ₩45,070 | ₩43,448 | ₩43,958 | -2.38% | 79.3만 |
|---|
| 2026.08.04 | ₩43,850 | ₩45,392 | ₩42,148 | ₩44,561 | +1.62% | 99.7만 |
|---|
| 2026.08.03 | ₩45,740 | ₩47,442 | ₩43,998 | ₩44,226 | -3.31% | 97.5만 |
|---|
| 2026.07.31 | ₩45,914 | ₩46,249 | ₩44,681 | ₩45,070 | -1.84% | 68.2만 |
|---|
| 2026.07.30 | ₩46,048 | ₩46,826 | ₩45,405 | ₩46,517 | +1.02% | 56.8만 |
|---|
| 2026.07.29 | ₩45,981 | ₩47,509 | ₩45,847 | ₩46,504 | +1.14% | 62.3만 |
|---|
| 2026.07.28 | ₩45,338 | ₩46,490 | ₩45,016 | ₩46,490 | +2.54% | 46.4만 |
|---|
| 2026.07.27 | ₩44,735 | ₩45,834 | ₩44,159 | ₩44,829 | +0.21% | 50.6만 |
|---|
| 2026.07.24 | ₩44,762 | ₩45,204 | ₩43,462 | ₩44,078 | -1.53% | 49.9만 |
|---|
| 2026.07.23 | ₩45,914 | ₩46,169 | ₩43,837 | ₩44,319 | -3.47% | 64.8만 |
|---|
| 2026.07.22 | ₩47,469 | ₩47,857 | ₩45,418 | ₩45,820 | -3.47% | 43만 |
|---|
| 2026.07.21 | ₩45,150 | ₩46,222 | ₩45,070 | ₩45,834 | +1.51% | 57.3만 |
|---|
| 2026.07.20 | ₩46,544 | ₩47,027 | ₩44,949 | ₩45,244 | -2.79% | 67만 |
|---|
| 2026.07.17 | ₩45,325 | ₩47,884 | ₩44,681 | ₩46,906 | +3.49% | 94만 |
|---|
| 2026.07.16 | ₩44,078 | ₩47,469 | ₩44,078 | ₩45,861 | +4.04% | 92.5만 |
|---|
| 2026.07.15 | ₩43,529 | ₩45,057 | ₩43,287 | ₩43,354 | -0.40% | 60만 |
|---|
| 2026.07.14 | ₩44,574 | ₩45,016 | ₩43,153 | ₩43,556 | -2.29% | 91.2만 |
|---|
| 2026.07.13 | ₩43,381 | ₩46,678 | ₩43,381 | ₩45,539 | +4.97% | 118.3만 |
|---|
| 2026.07.10 | ₩42,899 | ₩43,582 | ₩42,028 | ₩43,381 | +1.12% | 72.9만 |
|---|
| 2026.07.09 | ₩42,966 | ₩43,422 | ₩41,344 | ₩42,269 | -1.62% | 78.1만 |
|---|
| 2026.07.08 | ₩44,601 | ₩45,552 | ₩42,952 | ₩42,993 | -3.61% | 146.6만 |
|---|
| 2026.07.07 | ₩47,777 | ₩47,978 | ₩43,783 | ₩44,561 | -6.73% | 100.7만 |
|---|
| 2026.07.06 | ₩46,584 | ₩48,608 | ₩46,182 | ₩47,938 | +2.91% | 115.5만 |
|---|
| 2026.07.02 | ₩44,601 | ₩46,598 | ₩44,212 | ₩46,571 | +4.42% | 86.2만 |
|---|
| 2026.07.01 | ₩43,556 | ₩45,191 | ₩43,354 | ₩44,547 | +2.28% | 62.2만 |
|---|
| 2026.06.30 | ₩43,797 | ₩44,199 | ₩42,952 | ₩43,381 | -0.95% | 82.9만 |
|---|
| 2026.06.29 | ₩44,132 | ₩44,628 | ₩43,381 | ₩43,395 | -1.67% | 68.2만 |
|---|
| 2026.06.26 | ₩43,743 | ₩44,869 | ₩42,751 | ₩43,904 | +0.37% | 197.5만 |
|---|
| 2026.06.25 | ₩42,081 | ₩43,676 | ₩40,741 | ₩43,328 | +2.96% | 95만 |
|---|
| 2026.06.24 | ₩42,001 | ₩43,060 | ₩41,518 | ₩42,510 | +1.21% | 101.4만 |
|---|
| 2026.06.23 | ₩40,205 | ₩41,934 | ₩40,178 | ₩41,867 | +4.13% | 62.8만 |
|---|
| 2026.06.22 | ₩41,733 | ₩42,108 | ₩40,205 | ₩40,661 | -2.57% | 86.7만 |
|---|
| 2026.06.18 | ₩43,797 | ₩43,824 | ₩41,049 | ₩41,518 | -5.20% | 118.9만 |
|---|
| 2026.06.17 | ₩42,725 | ₩44,400 | ₩41,344 | ₩43,395 | +1.57% | 189.9만 |
|---|
| 2026.06.16 | ₩41,076 | ₩42,738 | ₩40,768 | ₩42,725 | +4.01% | 89.9만 |
|---|
| 2026.06.15 | ₩41,545 | ₩42,229 | ₩40,862 | ₩41,384 | -0.39% | 125.1만 |
|---|
| 2026.06.12 | ₩41,090 | ₩42,189 | ₩40,741 | ₩41,277 | +0.46% | 74.1만 |
|---|
| 2026.06.11 | ₩39,508 | ₩41,411 | ₩39,508 | ₩41,264 | +4.44% | 76.9만 |
|---|
| 2026.06.10 | ₩40,446 | ₩41,130 | ₩39,240 | ₩39,374 | -2.65% | 77.9만 |
|---|
| 2026.06.09 | ₩41,626 | ₩43,448 | ₩40,366 | ₩40,647 | -2.35% | 94.6만 |
|---|
| 2026.06.08 | ₩43,086 | ₩43,582 | ₩40,312 | ₩41,599 | -3.45% | 113.8만 |
|---|
| 2026.06.05 | ₩41,009 | ₩42,698 | ₩40,527 | ₩42,470 | +3.56% | 164.6만 |
|---|
| 2026.06.04 | ₩40,822 | ₩42,550 | ₩40,379 | ₩41,023 | +0.49% | 85.8만 |
|---|
| 2026.06.03 | ₩40,138 | ₩40,728 | ₩38,771 | ₩40,621 | +1.20% | 131만 |
|---|
| 2026.06.02 | ₩39,079 | ₩40,822 | ₩38,610 | ₩40,540 | +3.74% | 105.7만 |
|---|
| 2026.06.01 | ₩38,664 | ₩40,178 | ₩38,449 | ₩39,321 | +1.70% | 79.4만 |
|---|
| 2026.05.29 | ₩37,686 | ₩39,066 | ₩37,351 | ₩38,825 | +3.02% | 185.9만 |
|---|
| 2026.05.28 | ₩36,721 | ₩37,525 | ₩36,332 | ₩37,431 | +1.93% | 76.3만 |
|---|
| 2026.05.27 | ₩36,587 | ₩37,511 | ₩36,412 | ₩36,453 | -0.37% | 68.6만 |
|---|
| 2026.05.26 | ₩36,680 | ₩37,351 | ₩36,171 | ₩36,479 | -0.55% | 72.8만 |
|---|
| 2026.05.22 | ₩34,710 | ₩37,109 | ₩34,630 | ₩37,069 | +6.80% | 110.6만 |
|---|
| 2026.05.21 | ₩35,635 | ₩35,876 | ₩34,335 | ₩34,375 | -3.54% | 139.1만 |
|---|
| 2026.05.20 | ₩35,850 | ₩36,640 | ₩34,228 | ₩35,997 | +0.41% | 138.7만 |
|---|
| 2026.05.19 | ₩38,570 | ₩39,026 | ₩36,010 | ₩36,077 | -6.46% | 115.1만 |
|---|
| 2026.05.18 | ₩38,396 | ₩40,017 | ₩37,846 | ₩38,677 | +0.73% | 80.9만 |
|---|
| 2026.05.15 | ₩40,071 | ₩40,862 | ₩38,101 | ₩38,342 | -4.31% | 112만 |
|---|
| 2026.05.14 | ₩41,478 | ₩41,773 | ₩40,165 | ₩40,607 | -2.10% | 131.5만 |
|---|
| 2026.05.13 | ₩40,084 | ₩41,693 | ₩38,919 | ₩41,371 | +3.21% | 131.2만 |
|---|
| 2026.05.12 | ₩40,353 | ₩40,915 | ₩37,672 | ₩39,495 | -2.13% | 160.5만 |
|---|
| 2026.05.11 | ₩38,986 | ₩42,416 | ₩38,329 | ₩40,567 | +4.06% | 347.9만 |
|---|
| 2026.05.08 | ₩34,885 | ₩38,865 | ₩32,446 | ₩38,825 | +11.29% | 382.4만 |
|---|
| 2026.05.07 | ₩28,318 | ₩30,569 | ₩28,144 | ₩30,087 | +6.25% | 175.5만 |
|---|
| 2026.05.06 | ₩28,063 | ₩28,653 | ₩27,299 | ₩28,103 | +0.14% | 105.2만 |
|---|
| 2026.05.05 | ₩27,420 | ₩28,680 | ₩27,286 | ₩28,519 | +4.01% | 88만 |
|---|
| 2026.05.04 | ₩28,291 | ₩28,787 | ₩27,755 | ₩27,768 | -1.85% | 75.8만 |
|---|
| 2026.05.01 | ₩27,500 | ₩28,331 | ₩27,326 | ₩28,304 | +2.92% | 75.8만 |
|---|
| 2026.04.30 | ₩28,077 | ₩28,077 | ₩27,205 | ₩27,433 | -2.29% | 135.8만 |
|---|
| 2026.04.29 | ₩28,184 | ₩28,760 | ₩27,688 | ₩28,358 | +0.62% | 80.2만 |
|---|
| 2026.04.28 | ₩28,452 | ₩29,001 | ₩27,902 | ₩28,050 | -1.41% | 58만 |
|---|
| 2026.04.27 | ₩27,246 | ₩28,881 | ₩27,071 | ₩28,117 | +3.20% | 52.8만 |
|---|
| 2026.04.24 | ₩26,911 | ₩27,313 | ₩26,482 | ₩27,272 | +1.34% | 56.6만 |
|---|
| 2026.04.23 | ₩27,621 | ₩27,675 | ₩26,495 | ₩27,192 | -1.55% | 48.4만 |
|---|
| 2026.04.22 | ₩27,983 | ₩28,224 | ₩27,567 | ₩28,023 | +0.14% | 56만 |
|---|
| 2026.04.21 | ₩27,768 | ₩28,639 | ₩27,514 | ₩27,916 | +0.53% | 68.3만 |
|---|
| 2026.04.20 | ₩26,978 | ₩27,889 | ₩26,442 | ₩27,420 | +1.64% | 52.5만 |
|---|
| 2026.04.17 | ₩27,916 | ₩28,532 | ₩26,696 | ₩27,058 | -3.07% | 114.5만 |
|---|
| 2026.04.16 | ₩26,040 | ₩27,514 | ₩26,040 | ₩27,406 | +5.25% | 78만 |
|---|
| 2026.04.15 | ₩25,088 | ₩26,053 | ₩25,088 | ₩25,959 | +3.47% | 53.1만 |
|---|
| 2026.04.14 | ₩24,860 | ₩25,503 | ₩24,860 | ₩25,168 | +1.24% | 48.3만 |
|---|
| 2026.04.13 | ₩23,761 | ₩24,994 | ₩23,614 | ₩24,900 | +4.79% | 57.7만 |
|---|
| 2026.04.10 | ₩24,833 | ₩25,142 | ₩23,815 | ₩23,949 | -3.56% | 53.9만 |
|---|
| 2026.04.09 | ₩25,249 | ₩25,343 | ₩24,043 | ₩24,780 | -1.86% | 73.8만 |
|---|
| 2026.04.08 | ₩25,463 | ₩25,812 | ₩25,048 | ₩25,436 | -0.11% | 66.2만 |
|---|
| 2026.04.07 | ₩25,075 | ₩25,343 | ₩24,766 | ₩24,967 | -0.43% | 95.1만 |
|---|
| 2026.04.06 | ₩24,337 | ₩25,021 | ₩23,882 | ₩24,874 | +2.20% | 62.2만 |
|---|
| 2026.04.02 | ₩24,766 | ₩24,766 | ₩23,386 | ₩24,391 | -1.52% | 95.2만 |
|---|
| 2026.04.01 | ₩24,270 | ₩25,597 | ₩24,270 | ₩24,874 | +2.48% | 102.4만 |
|---|
| 2026.03.31 | ₩25,356 | ₩25,611 | ₩24,284 | ₩24,579 | -3.07% | 66.9만 |
|---|
| 2026.03.30 | ₩25,463 | ₩25,637 | ₩24,887 | ₩25,101 | -1.42% | 60.3만 |
|---|
| 2026.03.27 | ₩26,120 | ₩26,308 | ₩25,262 | ₩25,343 | -2.98% | 56.4만 |
|---|
| 2026.03.26 | ₩25,115 | ₩26,294 | ₩25,115 | ₩26,241 | +4.48% | 109.4만 |
|---|
| 2026.03.25 | ₩24,874 | ₩25,343 | ₩23,614 | ₩25,316 | +1.78% | 87.1만 |
|---|
| 2026.03.24 | ₩24,512 | ₩25,289 | ₩24,244 | ₩24,780 | +1.09% | 85만 |
|---|
| 2026.03.23 | ₩24,565 | ₩25,249 | ₩23,935 | ₩24,646 | +0.33% | 82만 |
|---|
| 2026.03.20 | ₩24,619 | ₩24,807 | ₩23,922 | ₩24,136 | -1.96% | 129.5만 |
|---|
| 2026.03.19 | ₩23,989 | ₩24,820 | ₩23,466 | ₩24,539 | +2.29% | 101.6만 |
|---|
| 2026.03.18 | ₩24,324 | ₩24,713 | ₩23,426 | ₩24,029 | -1.21% | 118.5만 |
|---|
| 2026.03.17 | ₩25,262 | ₩25,651 | ₩24,713 | ₩24,726 | -2.12% | 105.5만 |
|---|
| 2026.03.16 | ₩25,450 | ₩25,637 | ₩24,994 | ₩25,034 | -1.63% | 115만 |
|---|
| 2026.03.13 | ₩26,133 | ₩26,401 | ₩24,458 | ₩25,329 | -3.08% | 127만 |
|---|
| 2026.03.12 | ₩27,031 | ₩27,621 | ₩25,919 | ₩25,972 | -3.92% | 90.8만 |
|---|
| 2026.03.11 | ₩27,433 | ₩28,050 | ₩26,736 | ₩27,326 | -0.39% | 88.9만 |
|---|
| 2026.03.10 | ₩27,661 | ₩27,969 | ₩26,790 | ₩27,420 | -0.87% | 88.8만 |
|---|
| 2026.03.09 | ₩28,974 | ₩28,974 | ₩26,736 | ₩27,648 | -4.58% | 124만 |
|---|
| 2026.03.06 | ₩29,926 | ₩30,207 | ₩27,554 | ₩28,505 | -4.75% | 140.2만 |
|---|
| 2026.03.05 | ₩28,867 | ₩30,288 | ₩28,867 | ₩30,207 | +4.64% | 103.3만 |
|---|
| 2026.03.04 | ₩28,331 | ₩30,033 | ₩27,849 | ₩29,189 | +3.03% | 91.6만 |
|---|
| 2026.03.03 | ₩26,951 | ₩28,760 | ₩26,482 | ₩28,130 | +4.38% | 167.7만 |
|---|
| 2026.03.02 | ₩25,852 | ₩27,514 | ₩25,222 | ₩27,339 | +5.75% | 136만 |
|---|
| 2026.02.27 | ₩25,383 | ₩26,160 | ₩25,021 | ₩26,107 | +2.85% | 177.5만 |
|---|
| 2026.02.26 | ₩27,045 | ₩27,420 | ₩25,262 | ₩25,651 | -5.15% | 115.2만 |
|---|
| 2026.02.25 | ₩27,608 | ₩27,701 | ₩26,576 | ₩26,817 | -2.86% | 119.7만 |
|---|
| 2026.02.24 | ₩28,251 | ₩29,484 | ₩27,004 | ₩27,339 | -3.23% | 224.5만 |
|---|
| 2026.02.23 | ₩26,160 | ₩28,546 | ₩26,066 | ₩27,889 | +6.61% | 279만 |
|---|
| 2026.02.20 | ₩25,021 | ₩26,187 | ₩23,265 | ₩25,892 | +3.48% | 346.1만 |
|---|
| 2026.02.19 | ₩22,609 | ₩23,801 | ₩22,461 | ₩23,158 | +2.43% | 271.8만 |
|---|
| 2026.02.18 | ₩22,113 | ₩22,904 | ₩21,979 | ₩22,890 | +3.52% | 195.8만 |
|---|
| 2026.02.17 | ₩21,778 | ₩22,367 | ₩20,974 | ₩21,965 | +0.86% | 216.3만 |
|---|
| 2026.02.13 | ₩21,965 | ₩22,997 | ₩21,443 | ₩21,778 | -0.85% | 252.9만 |
|---|
| 2026.02.12 | ₩26,040 | ₩26,321 | ₩21,791 | ₩21,791 | -16.31% | 279.4만 |
|---|
| 2026.02.11 | ₩27,366 | ₩27,527 | ₩25,745 | ₩26,187 | -4.31% | 107.8만 |
|---|
| 2026.02.10 | ₩26,911 | ₩28,170 | ₩26,696 | ₩27,286 | +1.39% | 80만 |
|---|
| 2026.02.09 | ₩26,978 | ₩28,063 | ₩26,482 | ₩26,710 | -0.99% | 85.8만 |
|---|
| 2026.02.06 | ₩27,902 | ₩28,505 | ₩26,830 | ₩27,205 | -2.50% | 81.7만 |
|---|
| 2026.02.05 | ₩28,157 | ₩29,216 | ₩27,179 | ₩27,943 | -0.76% | 103.2만 |
|---|
| 2026.02.04 | ₩27,835 | ₩28,532 | ₩27,594 | ₩28,211 | +1.35% | 102.3만 |
|---|
| 2026.02.03 | ₩28,773 | ₩30,422 | ₩27,045 | ₩27,527 | -4.33% | 138.3만 |
|---|
| 2026.02.02 | ₩28,184 | ₩29,377 | ₩27,943 | ₩29,122 | +3.33% | 150.2만 |
|---|
| 2026.01.30 | ₩26,911 | ₩28,572 | ₩26,803 | ₩28,546 | +6.08% | 137만 |
|---|
| 2026.01.29 | ₩27,460 | ₩27,742 | ₩26,897 | ₩27,058 | -1.46% | 87.7만 |
|---|
| 2026.01.28 | ₩27,902 | ₩28,170 | ₩26,763 | ₩27,460 | -1.59% | 113.3만 |
|---|
| 2026.01.27 | ₩27,192 | ₩27,996 | ₩27,071 | ₩27,983 | +2.91% | 101만 |
|---|
| 2026.01.26 | ₩27,366 | ₩27,795 | ₩26,696 | ₩27,353 | -0.05% | 102.5만 |
|---|
| 2026.01.23 | ₩26,308 | ₩27,473 | ₩26,308 | ₩27,460 | +4.38% | 92.4만 |
|---|
| 2026.01.22 | ₩26,040 | ₩26,589 | ₩25,905 | ₩26,281 | +0.93% | 99.1만 |
|---|
| 2026.01.21 | ₩25,048 | ₩26,160 | ₩25,048 | ₩25,865 | +3.26% | 126.1만 |
|---|
| 2026.01.20 | ₩24,793 | ₩25,718 | ₩24,793 | ₩25,088 | +1.19% | 147.7만 |
|---|
| 2026.01.16 | ₩25,771 | ₩26,308 | ₩24,539 | ₩25,490 | -1.09% | 186.4만 |
|---|
| 2026.01.15 | ₩27,326 | ₩30,489 | ₩25,302 | ₩26,080 | -4.56% | 413.1만 |
|---|
| 2026.01.14 | ₩20,598 | ₩26,844 | ₩20,598 | ₩26,200 | +27.20% | 529.2만 |
|---|
| 2026.01.13 | ₩21,201 | ₩21,362 | ₩20,451 | ₩20,531 | -3.16% | 69.6만 |
|---|
| 2026.01.12 | ₩20,451 | ₩21,537 | ₩20,183 | ₩21,108 | +3.21% | 84.1만 |
|---|
| 2026.01.09 | ₩20,987 | ₩21,175 | ₩20,183 | ₩20,518 | -2.23% | 80.6만 |
|---|
| 2026.01.08 | ₩21,416 | ₩21,697 | ₩20,531 | ₩20,974 | -2.07% | 77.3만 |
|---|
| 2026.01.07 | ₩21,134 | ₩21,563 | ₩20,907 | ₩21,550 | +1.97% | 72.5만 |
|---|
| 2026.01.06 | ₩20,210 | ₩21,148 | ₩20,076 | ₩21,041 | +4.11% | 105.2만 |
|---|
| 2026.01.05 | ₩20,143 | ₩20,679 | ₩20,062 | ₩20,237 | +0.47% | 95.9만 |
|---|
| 2026.01.02 | ₩21,201 | ₩21,215 | ₩20,223 | ₩20,263 | -4.42% | 80.3만 |
|---|
| 2025.12.31 | ₩21,443 | ₩21,537 | ₩21,108 | ₩21,121 | -1.50% | 63.1만 |
|---|
| 2025.12.30 | ₩21,215 | ₩21,697 | ₩21,054 | ₩21,483 | +1.26% | 67.4만 |
|---|
| 2025.12.29 | ₩21,590 | ₩21,684 | ₩20,920 | ₩21,309 | -1.30% | 75.8만 |
|---|
| 2025.12.26 | ₩21,577 | ₩21,684 | ₩21,188 | ₩21,577 | 0.00% | 55.2만 |
|---|
| 2025.12.24 | ₩21,362 | ₩21,604 | ₩21,215 | ₩21,456 | +0.44% | 29.9만 |
|---|
| 2025.12.23 | ₩21,309 | ₩21,550 | ₩20,840 | ₩21,429 | +0.57% | 107.3만 |
|---|
| 2025.12.22 | ₩21,443 | ₩21,831 | ₩21,175 | ₩21,295 | -0.69% | 86.1만 |
|---|
| 2025.12.19 | ₩21,791 | ₩21,965 | ₩21,282 | ₩21,496 | -1.35% | 131.2만 |
|---|
| 2025.12.18 | ₩21,912 | ₩22,113 | ₩21,697 | ₩22,006 | +0.43% | 86.6만 |
|---|
| 2025.12.17 | ₩21,268 | ₩21,925 | ₩21,268 | ₩21,778 | +2.39% | 98.1만 |
|---|
| 2025.12.16 | ₩21,456 | ₩22,032 | ₩20,947 | ₩21,201 | -1.19% | 97만 |
|---|
| 2025.12.15 | ₩22,140 | ₩22,140 | ₩21,175 | ₩21,429 | -3.21% | 188.3만 |
|---|
| 2025.12.12 | ₩21,791 | ₩22,193 | ₩21,349 | ₩21,939 | +0.68% | 112.1만 |
|---|
| 2025.12.11 | ₩21,537 | ₩21,805 | ₩21,322 | ₩21,805 | +1.24% | 97만 |
|---|
| 2025.12.10 | ₩21,537 | ₩21,657 | ₩21,188 | ₩21,403 | -0.62% | 82.5만 |
|---|
| 2025.12.09 | ₩21,791 | ₩22,086 | ₩20,987 | ₩21,376 | -1.91% | 113.6만 |
|---|
| 2025.12.08 | ₩21,751 | ₩22,207 | ₩21,483 | ₩22,006 | +1.17% | 116.7만 |
|---|
| 2025.12.05 | ₩22,314 | ₩22,515 | ₩21,697 | ₩21,791 | -2.34% | 78.3만 |
|---|
| 2025.12.04 | ₩22,314 | ₩22,381 | ₩21,885 | ₩22,207 | -0.48% | 97.3만 |
|---|
| 2025.12.03 | ₩22,341 | ₩22,582 | ₩22,032 | ₩22,367 | +0.12% | 77.9만 |
|---|
| 2025.12.02 | ₩22,904 | ₩23,011 | ₩22,314 | ₩22,515 | -1.70% | 52.8만 |
|---|
| 2025.12.01 | ₩22,140 | ₩22,890 | ₩22,126 | ₩22,716 | +2.60% | 102.8만 |
|---|
| 2025.11.28 | ₩22,850 | ₩22,997 | ₩22,099 | ₩22,314 | -2.35% | 51.6만 |
|---|
| 2025.11.26 | ₩23,105 | ₩23,520 | ₩23,078 | ₩23,078 | -0.12% | 68.1만 |
|---|
| 2025.11.25 | ₩23,091 | ₩23,520 | ₩22,930 | ₩23,440 | +1.51% | 95.3만 |
|---|
| 2025.11.24 | ₩22,140 | ₩22,957 | ₩21,805 | ₩22,863 | +3.27% | 137.6만 |
|---|
| 2025.11.21 | ₩20,853 | ₩22,475 | ₩20,585 | ₩22,140 | +6.17% | 126.7만 |
|---|
| 2025.11.20 | ₩21,376 | ₩21,751 | ₩20,478 | ₩20,558 | -3.82% | 90.8만 |
|---|
| 2025.11.19 | ₩21,134 | ₩21,550 | ₩20,585 | ₩21,148 | +0.06% | 83.5만 |
|---|
| 2025.11.18 | ₩21,510 | ₩21,778 | ₩20,960 | ₩21,349 | -0.75% | 95.4만 |
|---|
| 2025.11.17 | ₩21,268 | ₩22,448 | ₩20,933 | ₩21,309 | +0.19% | 149.5만 |
|---|
| 2025.11.14 | ₩21,389 | ₩21,671 | ₩20,505 | ₩21,295 | -0.44% | 138.1만 |
|---|
| 2025.11.13 | ₩22,113 | ₩22,461 | ₩21,443 | ₩21,537 | -2.61% | 140.5만 |
|---|
| 2025.11.12 | ₩22,662 | ₩23,051 | ₩22,180 | ₩22,233 | -1.89% | 184.6만 |
|---|
| 2025.11.11 | ₩23,614 | ₩23,681 | ₩22,515 | ₩22,582 | -4.37% | 151.2만 |
|---|
| 2025.11.10 | ₩24,458 | ₩24,458 | ₩23,091 | ₩23,306 | -4.71% | 189.8만 |
|---|
| 2025.11.07 | ₩26,107 | ₩26,562 | ₩22,421 | ₩23,949 | -8.26% | 324.2만 |
|---|
| 2025.11.06 | ₩27,259 | ₩28,010 | ₩24,579 | ₩24,699 | -9.39% | 259.9만 |
|---|
| 2025.11.05 | ₩26,468 | ₩27,876 | ₩25,919 | ₩27,648 | +4.46% | 76.7만 |
|---|
| 2025.11.04 | ₩26,053 | ₩26,736 | ₩25,959 | ₩26,401 | +1.34% | 52.9만 |
|---|
| 2025.11.03 | ₩26,053 | ₩26,281 | ₩25,651 | ₩26,241 | +0.72% | 51.5만 |
|---|
| 2025.10.31 | ₩26,468 | ₩26,468 | ₩25,597 | ₩26,388 | -0.30% | 75.8만 |
|---|
| 2025.10.30 | ₩27,313 | ₩27,339 | ₩25,972 | ₩26,013 | -4.76% | 75.8만 |
|---|
| 2025.10.29 | ₩27,232 | ₩28,505 | ₩27,125 | ₩27,648 | +1.53% | 75만 |
|---|
| 2025.10.28 | ₩28,077 | ₩28,586 | ₩27,527 | ₩27,782 | -1.05% | 73.2만 |
|---|
| 2025.10.27 | ₩28,814 | ₩28,961 | ₩27,715 | ₩28,157 | -2.28% | 84.2만 |
|---|
| 2025.10.24 | ₩27,085 | ₩28,653 | ₩27,085 | ₩28,371 | +4.75% | 66.5만 |
|---|
| 2025.10.23 | ₩27,353 | ₩27,540 | ₩26,388 | ₩26,750 | -2.20% | 54.3만 |
|---|
| 2025.10.22 | ₩27,473 | ₩28,144 | ₩27,179 | ₩27,460 | -0.05% | 55.8만 |
|---|
| 2025.10.21 | ₩26,683 | ₩27,527 | ₩26,522 | ₩27,487 | +3.01% | 57.5만 |
|---|
| 2025.10.20 | ₩26,549 | ₩26,978 | ₩26,428 | ₩26,616 | +0.25% | 46.4만 |
|---|
| 2025.10.17 | ₩26,629 | ₩26,723 | ₩25,999 | ₩26,361 | -1.01% | 42만 |
|---|
| 2025.10.16 | ₩27,447 | ₩27,527 | ₩26,415 | ₩26,710 | -2.69% | 48.6만 |
|---|
| 2025.10.15 | ₩27,969 | ₩28,144 | ₩27,433 | ₩27,500 | -1.68% | 65.5만 |
|---|
| 2025.10.14 | ₩25,410 | ₩27,916 | ₩24,860 | ₩27,728 | +9.12% | 108.7만 |
|---|
| 2025.10.13 | ₩25,061 | ₩25,691 | ₩24,874 | ₩25,691 | +2.51% | 74.3만 |
|---|
| 2025.10.10 | ₩25,343 | ₩25,463 | ₩24,056 | ₩24,337 | -3.97% | 65.6만 |
|---|