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 | ₩258,535 | ₩260,937 | ₩253,664 | ₩260,123 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,240 | ₩262,272 | ₩255,025 | ₩258,054 | +0.32% | 15.9만 |
| 2026.10.07 | ₩260,950 | ₩263,459 | ₩255,025 | ₩258,975 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,315 | ₩266,315 | ₩262,152 | ₩264,994 | -0.50% | 12.3만 |
| 2026.10.05 | ₩263,886 | ₩266,289 | ₩259,229 | ₩264,073 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,115 | ₩266,115 | ₩261,444 | ₩262,619 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,243 | ₩266,102 | ₩253,891 | ₩262,405 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,108 | ₩261,604 | ₩254,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,402 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,387 | ₩257,601 | ₩254,157 | ₩256,640 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,740 | ₩263,740 | ₩256,626 | ₩257,627 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,226 | ₩270,826 | ₩260,737 | ₩263,233 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,585 | ₩273,789 | ₩267,116 | ₩268,651 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,024 | ₩271,961 | ₩265,488 | ₩270,920 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,160 | ₩271,520 | ₩265,888 | ₩268,037 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩265,848 | ₩269,665 | ₩262,152 | ₩267,450 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,530 | ₩270,479 | ₩262,992 | ₩263,860 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,004 | ₩275,004 | ₩264,434 | ₩267,383 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,430 | ₩275,431 | ₩267,183 | ₩269,252 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,594 | ₩270,653 | ₩260,670 | ₩270,373 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,665 | ₩272,041 | ₩266,075 | ₩266,849 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,067 | ₩274,176 | ₩268,024 | ₩272,641 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,644 | ₩269,865 | ₩261,164 | ₩268,584 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,586 | ₩274,617 | ₩261,257 | ₩263,566 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩271,774 | ₩276,605 | ₩268,251 | ₩272,588 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,230 | ₩276,912 | ₩268,824 | ₩272,454 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,499 | ₩277,499 | ₩268,384 | ₩275,751 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,287 | ₩281,329 | ₩275,070 | ₩275,924 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,499 | ₩280,889 | ₩273,362 | ₩278,287 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,472 | ₩281,089 | ₩273,883 | ₩277,473 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,622 | ₩283,211 | ₩274,523 | ₩275,778 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,010 | ₩284,266 | ₩277,312 | ₩281,450 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,148 | ₩282,170 | ₩271,814 | ₩281,650 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,405 | ₩278,914 | ₩270,720 | ₩272,348 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,511 | ₩280,248 | ₩269,585 | ₩272,321 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,578 | ₩277,352 | ₩248,899 | ₩275,898 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,700 | ₩295,476 | ₩285,827 | ₩291,059 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩294,942 | ₩298,586 | ₩290,898 | ₩294,835 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,242 | ₩302,483 | ₩291,632 | ₩291,913 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩309,903 | ₩313,266 | ₩302,402 | ₩306,780 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,032 | ₩310,837 | ₩302,923 | ₩304,645 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩312,759 | ₩316,069 | ₩302,883 | ₩305,032 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,029 | ₩316,029 | ₩305,018 | ₩309,049 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩313,746 | ₩316,189 | ₩308,955 | ₩311,224 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,041 | ₩319,058 | ₩309,115 | ₩310,437 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,658 | ₩318,965 | ₩312,639 | ₩315,268 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,308 | ₩321,500 | ₩311,891 | ₩316,429 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,281 | ₩316,629 | ₩311,651 | ₩313,746 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,379 | ₩316,909 | ₩300,681 | ₩315,762 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩296,771 | ₩303,123 | ₩294,996 | ₩301,041 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,370 | ₩298,812 | ₩291,766 | ₩295,463 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,216 | ₩294,115 | ₩283,038 | ₩293,501 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,633 | ₩298,986 | ₩285,000 | ₩285,627 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,004 | ₩297,037 | ₩290,004 | ₩294,462 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩290,872 | ₩294,061 | ₩284,372 | ₩290,004 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,334 | ₩291,245 | ₩280,796 | ₩289,203 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,593 | ₩286,508 | ₩274,750 | ₩286,121 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,449 | ₩283,238 | ₩277,980 | ₩279,982 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩282,824 | ₩284,266 | ₩277,619 | ₩280,595 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩283,812 | ₩288,176 | ₩280,128 | ₩280,902 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,733 | ₩290,952 | ₩280,262 | ₩283,812 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,004 | ₩298,052 | ₩284,346 | ₩288,563 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,517 | ₩291,953 | ₩281,610 | ₩291,325 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩286,855 | ₩293,875 | ₩281,663 | ₩281,690 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩286,868 | ₩288,603 | ₩281,997 | ₩284,532 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,659 | ₩298,532 | ₩288,256 | ₩288,950 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,071 | ₩290,912 | ₩284,399 | ₩289,137 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,232 | ₩293,661 | ₩284,626 | ₩290,164 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,461 | ₩294,942 | ₩285,400 | ₩291,899 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,450 | ₩300,147 | ₩288,536 | ₩294,715 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,604 | ₩296,183 | ₩285,427 | ₩295,956 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,459 | ₩297,705 | ₩286,147 | ₩286,801 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,588 | ₩294,942 | ₩285,653 | ₩291,873 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,391 | ₩292,727 | ₩281,316 | ₩284,586 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,643 | ₩293,207 | ₩284,105 | ₩291,325 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,724 | ₩293,848 | ₩284,306 | ₩292,180 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,533 | ₩292,420 | ₩283,331 | ₩285,226 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,018 | ₩294,395 | ₩284,693 | ₩287,816 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,343 | ₩304,284 | ₩292,353 | ₩292,620 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩296,957 | ₩303,337 | ₩288,643 | ₩297,318 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,198 | ₩308,808 | ₩289,070 | ₩290,284 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,343 | ₩299,840 | ₩292,393 | ₩294,542 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,259 | ₩309,676 | ₩293,768 | ₩295,850 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,315 | ₩311,544 | ₩299,199 | ₩300,988 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩293,968 | ₩310,343 | ₩293,875 | ₩308,315 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩286,881 | ₩298,078 | ₩283,411 | ₩290,885 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,240 | ₩292,086 | ₩277,446 | ₩287,455 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,582 | ₩282,210 | ₩264,247 | ₩280,916 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,730 | ₩285,000 | ₩263,273 | ₩263,886 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,269 | ₩288,269 | ₩280,435 | ₩283,745 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,452 | ₩287,268 | ₩282,184 | ₩284,906 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,414 | ₩288,483 | ₩281,596 | ₩282,944 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,414 | ₩290,124 | ₩282,971 | ₩284,759 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,210 | ₩296,957 | ₩288,963 | ₩289,270 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,004 | ₩297,118 | ₩286,975 | ₩295,156 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,156 | ₩297,144 | ₩288,309 | ₩290,244 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,104 | ₩297,745 | ₩288,710 | ₩294,902 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩278,901 | ₩300,040 | ₩278,901 | ₩296,410 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,094 | ₩286,094 | ₩271,520 | ₩277,406 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩280,929 | ₩283,558 | ₩277,673 | ₩282,090 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,297 | ₩282,864 | ₩275,030 | ₩278,941 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,136 | ₩279,101 | ₩272,695 | ₩277,286 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩281,837 | ₩285,667 | ₩273,509 | ₩274,123 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,584 | ₩299,066 | ₩287,015 | ₩288,082 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩305,939 | ₩305,939 | ₩285,440 | ₩291,592 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩307,808 | ₩310,637 | ₩295,529 | ₩303,497 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩306,953 | ₩316,723 | ₩302,282 | ₩309,516 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩321,781 | ₩323,596 | ₩307,367 | ₩308,061 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,166 | ₩326,665 | ₩311,024 | ₩321,781 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,640 | ₩321,100 | ₩300,281 | ₩320,660 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,532 | ₩369,532 | ₩310,290 | ₩313,279 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,243 | ₩382,344 | ₩366,102 | ₩377,513 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,092 | ₩386,227 | ₩372,922 | ₩377,019 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩379,968 | ₩383,852 | ₩373,162 | ₩382,918 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩383,972 | ₩391,726 | ₩373,656 | ₩376,138 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,283 | ₩389,978 | ₩376,205 | ₩383,425 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,511 | ₩394,368 | ₩379,221 | ₩388,817 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,516 | ₩394,182 | ₩379,942 | ₩390,511 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,529 | ₩411,798 | ₩381,650 | ₩382,157 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩400,895 | ₩406,006 | ₩387,402 | ₩390,391 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,492 | ₩416,015 | ₩391,779 | ₩396,157 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,090 | ₩414,294 | ₩403,417 | ₩412,639 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,009 | ₩415,415 | ₩406,073 | ₩413,293 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,221 | ₩409,930 | ₩400,174 | ₩401,815 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩402,870 | ₩413,359 | ₩401,709 | ₩408,248 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩397,852 | ₩401,335 | ₩395,970 | ₩396,183 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩391,913 | ₩400,788 | ₩388,189 | ₩396,971 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,289 | ₩396,664 | ₩390,338 | ₩391,552 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,427 | ₩395,009 | ₩385,427 | ₩393,007 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,487 | ₩391,339 | ₩378,487 | ₩384,986 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,327 | ₩367,957 | ₩356,119 | ₩367,744 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,588 | ₩367,797 | ₩358,588 | ₩366,115 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,189 | ₩363,793 | ₩340,478 | ₩357,814 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,029 | ₩362,846 | ₩349,860 | ₩351,769 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩354,932 | ₩361,071 | ₩348,993 | ₩354,344 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,454 | ₩371,454 | ₩352,276 | ₩353,277 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩362,846 | ₩371,881 | ₩360,270 | ₩363,446 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩374,830 | ₩379,021 | ₩364,033 | ₩366,609 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,546 | ₩384,759 | ₩373,255 | ₩379,781 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,410 | ₩386,348 | ₩373,335 | ₩380,716 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩372,802 | ₩394,635 | ₩372,802 | ₩385,867 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩377,673 | ₩380,449 | ₩360,604 | ₩366,275 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,558 | ₩386,828 | ₩354,558 | ₩379,728 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,589 | ₩367,397 | ₩353,263 | ₩360,270 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,215 | ₩373,909 | ₩350,447 | ₩359,109 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩365,675 | ₩376,618 | ₩364,194 | ₩371,480 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩369,705 | ₩371,013 | ₩354,798 | ₩361,564 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,480 | ₩373,589 | ₩363,113 | ₩367,677 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩368,744 | ₩373,642 | ₩356,720 | ₩372,975 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩378,887 | ₩383,024 | ₩368,691 | ₩372,361 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩347,818 | ₩377,433 | ₩342,386 | ₩376,565 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,134 | ₩363,927 | ₩352,329 | ₩356,707 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩378,754 | ₩384,052 | ₩359,963 | ₩365,715 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,465 | ₩390,031 | ₩375,551 | ₩385,133 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,389 | ₩389,003 | ₩368,344 | ₩382,891 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,365 | ₩388,029 | ₩375,591 | ₩382,584 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,158 | ₩385,600 | ₩374,216 | ₩380,622 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,103 | ₩405,806 | ₩380,956 | ₩386,921 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,589 | ₩404,364 | ₩387,535 | ₩394,048 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩392,914 | ₩408,542 | ₩392,914 | ₩397,531 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩389,898 | ₩394,889 | ₩384,666 | ₩391,899 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,077 | ₩393,488 | ₩375,057 | ₩390,885 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,074 | ₩381,797 | ₩362,712 | ₩381,783 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩354,678 | ₩368,411 | ₩352,956 | ₩365,635 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,468 | ₩362,872 | ₩350,674 | ₩353,103 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,654 | ₩364,500 | ₩353,357 | ₩358,482 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,668 | ₩367,744 | ₩348,526 | ₩353,637 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,360 | ₩373,589 | ₩352,329 | ₩356,600 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,172 | ₩370,666 | ₩357,828 | ₩365,808 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩362,726 | ₩372,014 | ₩361,071 | ₩366,689 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,289 | ₩365,181 | ₩352,022 | ₩362,018 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,022 | ₩349,847 | ₩333,538 | ₩344,535 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,457 | ₩356,426 | ₩336,701 | ₩337,782 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩338,903 | ₩343,814 | ₩332,230 | ₩341,639 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩329,841 | ₩342,520 | ₩324,863 | ₩337,275 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩352,783 | ₩371,187 | ₩331,203 | ₩333,832 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩362,939 | ₩375,017 | ₩355,412 | ₩359,990 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,535 | ₩376,378 | ₩359,683 | ₩362,192 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩368,771 | ₩370,880 | ₩364,460 | ₩369,639 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,478 | ₩378,447 | ₩362,432 | ₩366,996 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,064 | ₩391,352 | ₩363,660 | ₩366,996 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,628 | ₩392,273 | ₩376,312 | ₩383,638 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,590 | ₩393,608 | ₩379,635 | ₩386,601 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,089 | ₩389,644 | ₩371,827 | ₩384,359 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,216 | ₩391,606 | ₩384,319 | ₩389,684 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,466 | ₩391,326 | ₩380,302 | ₩388,096 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩365,768 | ₩386,308 | ₩363,993 | ₩382,557 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩360,697 | ₩371,173 | ₩360,697 | ₩366,582 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩371,974 | ₩371,974 | ₩357,988 | ₩359,162 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩372,735 | ₩378,634 | ₩371,614 | ₩372,241 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩364,994 | ₩373,175 | ₩362,138 | ₩373,162 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩379,715 | ₩382,531 | ₩364,621 | ₩366,596 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,095 | ₩381,410 | ₩353,464 | ₩379,781 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,614 | ₩365,275 | ₩342,747 | ₩362,178 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,348 | ₩348,112 | ₩337,288 | ₩341,092 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,621 | ₩352,503 | ₩339,824 | ₩340,398 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,522 | ₩364,113 | ₩348,752 | ₩350,928 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩360,991 | ₩369,719 | ₩351,729 | ₩360,550 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,281 | ₩361,324 | ₩357,240 | ₩360,096 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,135 | ₩361,017 | ₩355,626 | ₩359,910 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,409 | ₩369,519 | ₩355,025 | ₩356,213 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,133 | ₩370,306 | ₩356,133 | ₩367,263 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,384 | ₩364,674 | ₩349,914 | ₩353,036 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,291 | ₩361,511 | ₩352,609 | ₩356,306 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩350,781 | ₩355,492 | ₩345,896 | ₩350,114 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,463 | ₩352,836 | ₩348,018 | ₩350,527 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,060 | ₩350,901 | ₩344,669 | ₩350,167 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,410 | ₩353,410 | ₩343,814 | ₩346,243 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,076 | ₩355,973 | ₩346,484 | ₩354,798 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,417 | ₩353,050 | ₩343,534 | ₩350,194 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,488 | ₩355,439 | ₩347,084 | ₩347,418 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,069 | ₩359,069 | ₩349,073 | ₩350,474 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,177 | ₩363,072 | ₩351,515 | ₩354,998 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,113 | ₩367,463 | ₩360,417 | ₩361,685 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,198 | ₩367,877 | ₩353,370 | ₩364,594 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,337 | ₩362,178 | ₩355,038 | ₩355,225 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩358,922 | ₩366,609 | ₩355,252 | ₩358,188 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩364,954 | ₩366,582 | ₩357,734 | ₩361,471 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,213 | ₩367,677 | ₩356,213 | ₩362,419 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,482 | ₩359,202 | ₩338,062 | ₩356,760 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,367 | ₩344,655 | ₩333,645 | ₩342,106 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩311,945 | ₩339,477 | ₩311,945 | ₩335,113 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩324,877 | ₩331,403 | ₩309,169 | ₩312,252 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩334,699 | ₩346,924 | ₩315,508 | ₩317,390 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩356,960 | ₩359,002 | ₩333,752 | ₩335,327 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩343,734 | ₩358,401 | ₩343,734 | ₩356,373 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,523 | ₩368,851 | ₩350,261 | ₩365,074 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,563 | ₩378,060 | ₩358,054 | ₩364,167 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,465 | ₩390,151 | ₩376,618 | ₩378,327 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,180 | ₩384,799 | ₩377,553 | ₩382,971 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩381,823 | ₩384,493 | ₩377,886 | ₩381,063 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,149 | ₩385,213 | ₩369,345 | ₩380,168 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,241 | ₩380,355 | ₩366,489 | ₩376,712 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,163 | ₩377,993 | ₩365,755 | ₩375,858 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩366,903 | ₩377,633 | ₩362,298 | ₩370,399 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,387 | ₩377,139 | ₩364,741 | ₩375,150 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,647 | ₩377,072 | ₩328,921 | ₩371,627 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,668 | ₩333,245 | ₩324,637 | ₩325,397 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,555 | ₩342,693 | ₩326,692 | ₩332,804 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,542 | ₩340,011 | ₩333,311 | ₩334,900 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,689 | ₩341,626 | ₩336,247 | ₩338,983 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩333,832 | ₩340,772 | ₩332,898 | ₩335,126 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,118 | ₩331,630 | ₩322,248 | ₩330,349 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩335,860 | ₩335,860 | ₩323,769 | ₩324,557 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩337,809 | ₩342,960 | ₩321,954 | ₩336,127 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,616 | ₩343,241 | ₩331,616 | ₩339,117 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩326,825 | ₩330,295 | ₩323,195 | ₩326,278 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,534 | ₩343,534 | ₩329,094 | ₩329,294 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,089 | ₩343,147 | ₩334,259 | ₩342,533 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,584 | ₩337,288 | ₩324,823 | ₩333,979 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,652 | ₩332,724 | ₩325,371 | ₩329,815 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,617 | ₩333,231 | ₩321,887 | ₩322,301 | -3.10% | 17.3만 |
|---|