시장 데이터를 불러오는 중
전체 종목
OSI 시스템즈 과거 주가
OSI Systems, Inc. - Common Stock · OSIS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OSI Systems, Inc. - Common Stock · OSIS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩259,759 | ₩262,173 | ₩254,865 | ₩261,355 | +0.61% | 13.5만 |
| 2026.10.08 | ₩258,458 | ₩263,514 | ₩256,233 | ₩259,276 | +0.32% | 15.9만 |
| 2026.10.07 | ₩262,186 | ₩264,707 | ₩256,233 | ₩260,202 | -0.76% | 22.4만 |
| 2026.10.06 | ₩267,577 | ₩267,577 | ₩263,393 | ₩266,249 | -0.50% | 12.3만 |
| 2026.10.05 | ₩265,136 | ₩267,550 | ₩260,456 | ₩265,324 | +0.07% | 19.9만 |
| 2026.10.02 | ₩267,375 | ₩267,375 | ₩262,682 | ₩263,862 | -1.31% | 14.9만 |
| 2026.10.01 | ₩261,476 | ₩267,362 | ₩255,093 | ₩263,648 | +0.83% | 17.5만 |
| 2026.09.30 | ₩259,330 | ₩262,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,631 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩258,606 | ₩258,821 | ₩255,361 | ₩257,855 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩264,989 | ₩264,989 | ₩257,842 | ₩258,847 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩271,505 | ₩272,109 | ₩261,972 | ₩264,479 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩270,862 | ₩275,086 | ₩268,381 | ₩269,923 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩269,293 | ₩273,249 | ₩266,745 | ₩272,203 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩272,444 | ₩272,806 | ₩267,148 | ₩269,306 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩267,107 | ₩270,942 | ₩263,393 | ₩268,716 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩268,797 | ₩271,760 | ₩264,238 | ₩265,109 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩276,306 | ₩276,306 | ₩265,686 | ₩268,649 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩275,729 | ₩276,735 | ₩268,448 | ₩270,527 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩265,847 | ₩271,935 | ₩261,905 | ₩271,653 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩270,942 | ₩273,329 | ₩267,335 | ₩268,113 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩272,350 | ₩275,474 | ₩269,293 | ₩273,932 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩262,883 | ₩271,143 | ₩262,401 | ₩269,856 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩271,867 | ₩275,917 | ₩262,495 | ₩264,814 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩273,061 | ₩277,915 | ₩269,521 | ₩273,879 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩276,534 | ₩278,223 | ₩270,097 | ₩273,745 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩278,813 | ₩278,813 | ₩269,655 | ₩277,057 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩279,604 | ₩282,662 | ₩276,373 | ₩277,231 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩278,813 | ₩282,219 | ₩274,657 | ₩279,604 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩277,781 | ₩282,420 | ₩275,179 | ₩278,787 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩281,951 | ₩284,552 | ₩275,823 | ₩277,084 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩283,346 | ₩285,612 | ₩278,626 | ₩282,782 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩273,436 | ₩283,506 | ₩273,101 | ₩282,984 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩277,714 | ₩280,235 | ₩272,002 | ₩273,637 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩276,815 | ₩281,576 | ₩270,862 | ₩273,611 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩262,816 | ₩278,666 | ₩250,078 | ₩277,204 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩294,086 | ₩296,875 | ₩287,181 | ₩292,437 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩296,339 | ₩300,000 | ₩292,276 | ₩296,232 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩303,674 | ₩303,915 | ₩293,013 | ₩293,295 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩311,370 | ₩314,749 | ₩303,835 | ₩308,233 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩306,476 | ₩312,309 | ₩304,357 | ₩306,087 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩314,240 | ₩317,565 | ₩304,317 | ₩306,476 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩317,525 | ₩317,525 | ₩306,463 | ₩310,512 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩315,232 | ₩317,686 | ₩310,418 | ₩312,698 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩316,533 | ₩320,569 | ₩310,579 | ₩311,907 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩320,167 | ₩320,475 | ₩314,119 | ₩316,761 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩316,801 | ₩323,023 | ₩313,368 | ₩317,927 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩316,774 | ₩318,129 | ₩313,127 | ₩315,232 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩306,825 | ₩318,410 | ₩302,105 | ₩317,257 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩298,176 | ₩304,559 | ₩296,393 | ₩302,467 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩297,774 | ₩300,228 | ₩293,148 | ₩296,862 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩289,581 | ₩295,508 | ₩284,378 | ₩294,891 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩294,019 | ₩300,402 | ₩286,349 | ₩286,979 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩291,378 | ₩298,444 | ₩291,378 | ₩295,856 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩292,249 | ₩295,454 | ₩285,719 | ₩291,378 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩287,690 | ₩292,625 | ₩282,125 | ₩290,573 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩278,907 | ₩287,864 | ₩276,051 | ₩287,476 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩281,777 | ₩284,579 | ₩279,296 | ₩281,307 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩284,164 | ₩285,612 | ₩278,934 | ₩281,924 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩285,156 | ₩289,541 | ₩281,455 | ₩282,233 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩286,081 | ₩292,330 | ₩281,589 | ₩285,156 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩291,378 | ₩299,463 | ₩285,692 | ₩289,929 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩283,855 | ₩293,335 | ₩282,943 | ₩292,705 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩288,213 | ₩295,266 | ₩282,997 | ₩283,024 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩288,226 | ₩289,970 | ₩283,332 | ₩285,880 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩293,040 | ₩299,946 | ₩289,621 | ₩290,318 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩291,445 | ₩292,289 | ₩285,746 | ₩290,506 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩292,611 | ₩295,052 | ₩285,974 | ₩291,538 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩294,851 | ₩296,339 | ₩286,751 | ₩293,282 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩297,854 | ₩301,568 | ₩289,903 | ₩296,111 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩290,975 | ₩297,586 | ₩286,778 | ₩297,358 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩292,839 | ₩299,115 | ₩287,502 | ₩288,159 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩287,945 | ₩296,339 | ₩287,006 | ₩293,255 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩291,766 | ₩294,113 | ₩282,648 | ₩285,934 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩290,010 | ₩294,596 | ₩285,451 | ₩292,705 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩291,096 | ₩295,239 | ₩285,652 | ₩293,563 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩286,886 | ₩293,805 | ₩284,673 | ₩286,577 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩291,391 | ₩295,789 | ₩286,041 | ₩289,178 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩296,741 | ₩305,725 | ₩293,738 | ₩294,006 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩298,364 | ₩304,773 | ₩290,010 | ₩298,726 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩298,605 | ₩310,271 | ₩290,439 | ₩291,659 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩297,747 | ₩301,260 | ₩293,778 | ₩295,937 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩307,710 | ₩311,142 | ₩295,159 | ₩297,251 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩309,775 | ₩313,020 | ₩300,616 | ₩302,413 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩295,360 | ₩311,813 | ₩295,266 | ₩309,775 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩288,240 | ₩299,490 | ₩284,754 | ₩292,263 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩286,591 | ₩293,469 | ₩278,760 | ₩288,816 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩267,845 | ₩283,547 | ₩265,498 | ₩282,246 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩283,064 | ₩286,349 | ₩264,519 | ₩265,136 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩289,634 | ₩289,634 | ₩281,763 | ₩285,089 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩285,799 | ₩288,629 | ₩283,520 | ₩286,255 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩287,771 | ₩289,849 | ₩282,930 | ₩284,284 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩287,771 | ₩291,498 | ₩284,311 | ₩286,108 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩297,613 | ₩298,364 | ₩290,332 | ₩290,640 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩291,378 | ₩298,525 | ₩288,334 | ₩296,553 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩296,553 | ₩298,551 | ₩289,675 | ₩291,619 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩298,511 | ₩299,155 | ₩290,077 | ₩296,299 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩280,221 | ₩301,461 | ₩280,221 | ₩297,814 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩287,449 | ₩287,449 | ₩272,806 | ₩278,719 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩282,259 | ₩284,901 | ₩278,988 | ₩283,426 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩276,601 | ₩284,204 | ₩276,333 | ₩280,262 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩275,434 | ₩280,422 | ₩273,986 | ₩278,599 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩283,171 | ₩287,020 | ₩274,804 | ₩275,421 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩297,988 | ₩300,482 | ₩288,374 | ₩289,447 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩307,388 | ₩307,388 | ₩286,792 | ₩292,973 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩309,265 | ₩312,108 | ₩296,929 | ₩304,934 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩308,407 | ₩318,222 | ₩303,714 | ₩310,982 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩323,304 | ₩325,128 | ₩308,823 | ₩309,520 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩321,682 | ₩328,212 | ₩312,497 | ₩323,304 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩315,125 | ₩322,621 | ₩301,703 | ₩322,178 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩371,282 | ₩371,282 | ₩311,759 | ₩314,763 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩376,015 | ₩384,154 | ₩367,836 | ₩379,300 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩385,911 | ₩388,056 | ₩374,688 | ₩378,804 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩381,768 | ₩385,670 | ₩374,929 | ₩384,731 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩385,790 | ₩393,581 | ₩375,425 | ₩377,919 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩390,121 | ₩391,824 | ₩377,986 | ₩385,241 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩392,361 | ₩396,236 | ₩381,017 | ₩390,658 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩383,323 | ₩396,048 | ₩381,741 | ₩392,361 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩396,397 | ₩413,748 | ₩383,457 | ₩383,967 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩402,793 | ₩407,929 | ₩389,236 | ₩392,240 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩414,445 | ₩417,985 | ₩393,635 | ₩398,033 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩412,032 | ₩416,256 | ₩405,327 | ₩414,593 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩410,946 | ₩417,382 | ₩407,996 | ₩415,250 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩410,154 | ₩411,871 | ₩402,069 | ₩403,718 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩404,777 | ₩415,317 | ₩403,611 | ₩410,181 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩399,736 | ₩403,235 | ₩397,845 | ₩398,060 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩393,769 | ₩402,686 | ₩390,028 | ₩398,851 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩397,161 | ₩398,542 | ₩392,186 | ₩393,407 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩387,252 | ₩396,880 | ₩387,252 | ₩394,868 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩380,279 | ₩393,192 | ₩380,279 | ₩386,809 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩366,052 | ₩369,700 | ₩357,806 | ₩369,485 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩360,286 | ₩369,539 | ₩360,286 | ₩367,849 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩346,824 | ₩365,516 | ₩342,090 | ₩359,509 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩360,729 | ₩364,564 | ₩351,517 | ₩353,434 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩356,612 | ₩362,780 | ₩350,645 | ₩356,022 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩373,213 | ₩373,213 | ₩353,944 | ₩354,950 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩364,564 | ₩373,642 | ₩361,976 | ₩365,167 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩376,605 | ₩380,816 | ₩365,757 | ₩368,345 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩386,367 | ₩386,581 | ₩375,023 | ₩381,580 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩383,216 | ₩388,177 | ₩375,103 | ₩382,519 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩374,567 | ₩396,504 | ₩374,567 | ₩387,694 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩379,461 | ₩382,250 | ₩362,311 | ₩368,010 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩356,237 | ₩388,660 | ₩356,237 | ₩381,526 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩361,292 | ₩369,136 | ₩354,936 | ₩361,976 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩374,983 | ₩375,680 | ₩352,107 | ₩360,809 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩367,407 | ₩378,402 | ₩365,918 | ₩373,240 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩371,456 | ₩372,770 | ₩356,478 | ₩363,277 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩373,240 | ₩375,358 | ₩364,832 | ₩369,418 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩370,491 | ₩375,412 | ₩358,409 | ₩374,741 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩380,682 | ₩384,838 | ₩370,437 | ₩374,125 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩349,465 | ₩379,220 | ₩344,008 | ₩378,348 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩358,825 | ₩365,650 | ₩353,998 | ₩358,396 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩380,547 | ₩385,871 | ₩361,668 | ₩367,447 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩385,281 | ₩391,878 | ₩377,329 | ₩386,957 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩375,157 | ₩390,846 | ₩370,088 | ₩384,704 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩378,147 | ₩389,867 | ₩377,369 | ₩384,396 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩384,972 | ₩387,426 | ₩375,988 | ₩382,425 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩397,979 | ₩407,727 | ₩382,760 | ₩388,754 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩404,496 | ₩406,279 | ₩389,371 | ₩395,914 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩394,774 | ₩410,476 | ₩394,774 | ₩399,414 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩391,744 | ₩396,759 | ₩386,488 | ₩393,755 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩383,886 | ₩395,351 | ₩376,833 | ₩392,736 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩366,803 | ₩383,605 | ₩364,430 | ₩383,591 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩356,358 | ₩370,155 | ₩354,628 | ₩367,366 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩360,166 | ₩364,591 | ₩352,335 | ₩354,775 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩359,348 | ₩366,227 | ₩355,030 | ₩360,179 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩360,367 | ₩369,485 | ₩350,176 | ₩355,312 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩373,119 | ₩375,358 | ₩353,998 | ₩358,288 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩370,920 | ₩372,422 | ₩359,522 | ₩367,541 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩364,443 | ₩373,776 | ₩362,780 | ₩368,426 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩353,957 | ₩366,910 | ₩353,689 | ₩363,733 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩339,623 | ₩351,504 | ₩335,118 | ₩346,167 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩348,098 | ₩358,114 | ₩338,296 | ₩339,382 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩340,508 | ₩345,443 | ₩333,804 | ₩343,257 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩331,403 | ₩344,142 | ₩326,402 | ₩338,872 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩354,454 | ₩372,945 | ₩332,771 | ₩335,413 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩364,658 | ₩376,793 | ₩357,095 | ₩361,694 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩374,299 | ₩378,161 | ₩361,386 | ₩363,907 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩370,517 | ₩372,636 | ₩366,186 | ₩371,389 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩371,228 | ₩380,239 | ₩364,148 | ₩368,734 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩384,879 | ₩393,206 | ₩365,382 | ₩368,734 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩388,459 | ₩394,131 | ₩378,094 | ₩385,455 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩390,430 | ₩395,472 | ₩381,432 | ₩388,432 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩382,894 | ₩391,489 | ₩373,588 | ₩386,179 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩390,054 | ₩393,460 | ₩386,139 | ₩391,529 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩386,286 | ₩393,179 | ₩382,103 | ₩389,934 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩367,500 | ₩388,137 | ₩365,717 | ₩384,369 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩362,405 | ₩372,931 | ₩362,405 | ₩368,318 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩373,736 | ₩373,736 | ₩359,683 | ₩360,863 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩374,500 | ₩380,427 | ₩373,374 | ₩374,004 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩366,723 | ₩374,942 | ₩363,853 | ₩374,929 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩381,513 | ₩384,342 | ₩366,347 | ₩368,332 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩360,796 | ₩383,216 | ₩355,137 | ₩381,580 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩345,242 | ₩367,004 | ₩344,370 | ₩363,893 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩345,979 | ₩349,760 | ₩338,886 | ₩342,707 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩352,281 | ₩354,172 | ₩341,433 | ₩342,010 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩360,219 | ₩365,838 | ₩350,404 | ₩352,590 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩362,700 | ₩371,470 | ₩353,394 | ₩362,258 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩359,978 | ₩363,035 | ₩358,932 | ₩361,802 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩360,836 | ₩362,727 | ₩357,310 | ₩361,614 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩368,144 | ₩371,268 | ₩356,706 | ₩357,900 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩357,819 | ₩372,060 | ₩357,819 | ₩369,002 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩356,063 | ₩366,401 | ₩351,571 | ₩354,708 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩355,969 | ₩363,223 | ₩354,279 | ₩357,993 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩352,442 | ₩357,176 | ₩347,534 | ₩351,772 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩354,132 | ₩354,507 | ₩349,666 | ₩352,187 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩351,718 | ₩352,563 | ₩346,301 | ₩351,825 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩355,084 | ₩355,084 | ₩345,443 | ₩347,883 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩354,749 | ₩357,658 | ₩348,124 | ₩356,478 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩348,057 | ₩354,722 | ₩345,161 | ₩351,852 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩353,153 | ₩357,122 | ₩348,728 | ₩349,063 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩360,769 | ₩360,769 | ₩350,726 | ₩352,134 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩362,888 | ₩364,792 | ₩353,180 | ₩356,679 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩365,838 | ₩369,203 | ₩362,123 | ₩363,397 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩356,881 | ₩369,619 | ₩355,044 | ₩366,320 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩362,043 | ₩363,893 | ₩356,720 | ₩356,907 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩360,622 | ₩368,345 | ₩356,934 | ₩359,884 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩366,683 | ₩368,318 | ₩359,428 | ₩363,183 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩357,900 | ₩369,418 | ₩357,900 | ₩364,135 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩346,113 | ₩360,903 | ₩339,663 | ₩358,449 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩336,955 | ₩346,287 | ₩335,225 | ₩343,726 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩313,422 | ₩341,085 | ₩313,422 | ₩336,700 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩326,415 | ₩332,972 | ₩310,633 | ₩313,730 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩336,284 | ₩348,567 | ₩317,002 | ₩318,893 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩358,651 | ₩360,702 | ₩335,332 | ₩336,915 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩345,362 | ₩360,099 | ₩345,362 | ₩358,061 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩362,231 | ₩370,598 | ₩351,919 | ₩366,803 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩376,337 | ₩379,850 | ₩359,750 | ₩365,891 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩385,281 | ₩391,999 | ₩378,402 | ₩380,118 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩379,971 | ₩386,622 | ₩379,341 | ₩384,785 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩383,631 | ₩386,313 | ₩379,676 | ₩382,867 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩374,916 | ₩387,037 | ₩371,094 | ₩381,969 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩374,004 | ₩382,157 | ₩368,225 | ₩378,496 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩375,935 | ₩379,783 | ₩367,487 | ₩377,638 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩368,640 | ₩379,421 | ₩364,014 | ₩372,153 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩373,146 | ₩378,925 | ₩366,468 | ₩376,927 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩337,236 | ₩378,858 | ₩330,478 | ₩373,387 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩331,229 | ₩334,823 | ₩326,174 | ₩326,938 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩339,154 | ₩344,316 | ₩328,239 | ₩334,380 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩339,140 | ₩341,621 | ₩334,890 | ₩336,485 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩339,288 | ₩343,244 | ₩337,840 | ₩340,589 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩335,413 | ₩342,385 | ₩334,474 | ₩336,713 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩327,662 | ₩333,200 | ₩323,774 | ₩331,913 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩337,451 | ₩337,451 | ₩325,302 | ₩326,093 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩339,409 | ₩344,584 | ₩323,479 | ₩337,719 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩333,187 | ₩344,866 | ₩333,187 | ₩340,723 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩328,373 | ₩331,859 | ₩324,726 | ₩327,823 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩345,161 | ₩345,161 | ₩330,653 | ₩330,854 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩339,690 | ₩344,772 | ₩335,842 | ₩344,155 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩327,126 | ₩338,886 | ₩326,362 | ₩335,560 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩328,199 | ₩334,300 | ₩326,911 | ₩331,377 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩334,193 | ₩334,809 | ₩323,412 | ₩323,827 | -3.10% | 17.3만 |
|---|