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 | ₩258,554 | ₩260,957 | ₩253,683 | ₩260,142 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,260 | ₩262,291 | ₩255,044 | ₩258,074 | +0.32% | 15.9만 |
| 2026.10.07 | ₩260,970 | ₩263,479 | ₩255,044 | ₩258,995 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,335 | ₩266,335 | ₩262,171 | ₩265,014 | -0.50% | 12.3만 |
| 2026.10.05 | ₩263,906 | ₩266,309 | ₩259,248 | ₩264,093 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,135 | ₩266,135 | ₩261,464 | ₩262,638 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,263 | ₩266,122 | ₩253,910 | ₩262,425 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,127 | ₩261,624 | ₩254,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,422 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,406 | ₩257,620 | ₩254,176 | ₩256,659 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,759 | ₩263,759 | ₩256,646 | ₩257,647 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,246 | ₩270,847 | ₩260,756 | ₩263,252 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,605 | ₩273,810 | ₩267,136 | ₩268,671 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,044 | ₩271,981 | ₩265,508 | ₩270,940 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,180 | ₩271,541 | ₩265,908 | ₩268,057 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩265,868 | ₩269,685 | ₩262,171 | ₩267,470 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,550 | ₩270,500 | ₩263,012 | ₩263,880 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,024 | ₩275,024 | ₩264,453 | ₩267,403 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,450 | ₩275,451 | ₩267,203 | ₩269,272 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,614 | ₩270,673 | ₩260,690 | ₩270,393 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,685 | ₩272,061 | ₩266,095 | ₩266,869 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,087 | ₩274,197 | ₩268,044 | ₩272,662 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,664 | ₩269,886 | ₩261,184 | ₩268,604 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,606 | ₩274,637 | ₩261,277 | ₩263,586 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩271,794 | ₩276,626 | ₩268,271 | ₩272,608 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,251 | ₩276,933 | ₩268,845 | ₩272,475 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,520 | ₩277,520 | ₩268,404 | ₩275,772 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,307 | ₩281,351 | ₩275,091 | ₩275,945 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,520 | ₩280,910 | ₩273,383 | ₩278,307 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,492 | ₩281,110 | ₩273,903 | ₩277,493 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,643 | ₩283,232 | ₩274,544 | ₩275,798 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,031 | ₩284,287 | ₩277,333 | ₩281,471 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,168 | ₩282,191 | ₩271,834 | ₩281,671 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,426 | ₩278,935 | ₩270,740 | ₩272,368 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,531 | ₩280,269 | ₩269,605 | ₩272,341 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,597 | ₩277,373 | ₩248,918 | ₩275,918 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,722 | ₩295,498 | ₩285,848 | ₩291,080 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩294,964 | ₩298,608 | ₩290,920 | ₩294,858 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,265 | ₩302,505 | ₩291,654 | ₩291,935 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩309,926 | ₩313,289 | ₩302,425 | ₩306,803 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,054 | ₩310,860 | ₩302,946 | ₩304,667 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩312,782 | ₩316,092 | ₩302,906 | ₩305,054 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,052 | ₩316,052 | ₩305,041 | ₩309,072 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩313,770 | ₩316,212 | ₩308,978 | ₩311,247 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,065 | ₩319,082 | ₩309,139 | ₩310,460 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,682 | ₩318,989 | ₩312,662 | ₩315,291 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,331 | ₩321,524 | ₩311,915 | ₩316,453 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,305 | ₩316,653 | ₩311,674 | ₩313,770 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,401 | ₩316,933 | ₩300,703 | ₩315,785 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩296,793 | ₩303,146 | ₩295,018 | ₩301,064 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,392 | ₩298,835 | ₩291,788 | ₩295,485 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,238 | ₩294,137 | ₩283,059 | ₩293,523 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,655 | ₩299,008 | ₩285,021 | ₩285,648 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,026 | ₩297,060 | ₩290,026 | ₩294,484 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩290,894 | ₩294,083 | ₩284,394 | ₩290,026 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,356 | ₩291,267 | ₩280,817 | ₩289,225 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,613 | ₩286,529 | ₩274,771 | ₩286,142 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,470 | ₩283,259 | ₩278,000 | ₩280,003 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩282,845 | ₩284,287 | ₩277,640 | ₩280,616 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩283,833 | ₩288,197 | ₩280,149 | ₩280,923 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,754 | ₩290,974 | ₩280,283 | ₩283,833 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,026 | ₩298,074 | ₩284,367 | ₩288,585 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,538 | ₩291,975 | ₩281,631 | ₩291,347 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩286,876 | ₩293,897 | ₩281,684 | ₩281,711 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩286,889 | ₩288,625 | ₩282,018 | ₩284,554 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,681 | ₩298,555 | ₩288,278 | ₩288,972 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,093 | ₩290,934 | ₩284,420 | ₩289,158 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,254 | ₩293,683 | ₩284,647 | ₩290,186 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,483 | ₩294,964 | ₩285,421 | ₩291,921 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,472 | ₩300,170 | ₩288,558 | ₩294,737 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,626 | ₩296,206 | ₩285,448 | ₩295,979 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,481 | ₩297,727 | ₩286,169 | ₩286,823 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,609 | ₩294,964 | ₩285,675 | ₩291,895 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,413 | ₩292,749 | ₩281,337 | ₩284,607 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,665 | ₩293,229 | ₩284,127 | ₩291,347 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,746 | ₩293,870 | ₩284,327 | ₩292,201 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,555 | ₩292,442 | ₩283,353 | ₩285,248 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,039 | ₩294,417 | ₩284,714 | ₩287,837 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,365 | ₩304,307 | ₩292,375 | ₩292,642 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩296,980 | ₩303,359 | ₩288,665 | ₩297,340 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,220 | ₩308,832 | ₩289,092 | ₩290,306 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,366 | ₩299,863 | ₩292,415 | ₩294,564 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,282 | ₩309,699 | ₩293,790 | ₩295,872 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,338 | ₩311,568 | ₩299,222 | ₩301,010 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩293,990 | ₩310,366 | ₩293,897 | ₩308,338 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩286,903 | ₩298,101 | ₩283,433 | ₩290,907 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,261 | ₩292,108 | ₩277,467 | ₩287,477 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,602 | ₩282,231 | ₩264,267 | ₩280,937 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,751 | ₩285,021 | ₩263,292 | ₩263,906 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,291 | ₩288,291 | ₩280,456 | ₩283,766 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,474 | ₩287,290 | ₩282,205 | ₩284,927 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,436 | ₩288,504 | ₩281,617 | ₩282,965 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,436 | ₩290,146 | ₩282,992 | ₩284,781 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,232 | ₩296,980 | ₩288,985 | ₩289,292 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,026 | ₩297,140 | ₩286,996 | ₩295,178 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,178 | ₩297,166 | ₩288,331 | ₩290,266 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,126 | ₩297,767 | ₩288,731 | ₩294,924 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩278,921 | ₩300,063 | ₩278,921 | ₩296,432 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,115 | ₩286,115 | ₩271,541 | ₩277,427 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩280,950 | ₩283,579 | ₩277,694 | ₩282,111 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,318 | ₩282,885 | ₩275,051 | ₩278,961 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,157 | ₩279,122 | ₩272,715 | ₩277,306 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩281,858 | ₩285,688 | ₩273,529 | ₩274,143 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,606 | ₩299,088 | ₩287,036 | ₩288,104 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩305,962 | ₩305,962 | ₩285,461 | ₩291,614 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩307,831 | ₩310,660 | ₩295,552 | ₩303,520 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩306,976 | ₩316,746 | ₩302,305 | ₩309,539 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩321,805 | ₩323,620 | ₩307,390 | ₩308,084 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,190 | ₩326,690 | ₩311,047 | ₩321,805 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,663 | ₩321,124 | ₩300,303 | ₩320,684 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,560 | ₩369,560 | ₩310,313 | ₩313,303 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,271 | ₩382,372 | ₩366,129 | ₩377,541 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,121 | ₩386,256 | ₩372,950 | ₩377,047 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩379,997 | ₩383,881 | ₩373,190 | ₩382,946 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,001 | ₩391,755 | ₩373,684 | ₩376,166 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,312 | ₩390,007 | ₩376,233 | ₩383,454 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,541 | ₩394,398 | ₩379,249 | ₩388,846 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,545 | ₩394,211 | ₩379,970 | ₩390,541 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,558 | ₩411,829 | ₩381,678 | ₩382,186 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩400,925 | ₩406,036 | ₩387,431 | ₩390,421 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,523 | ₩416,046 | ₩391,809 | ₩396,186 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,120 | ₩414,325 | ₩403,447 | ₩412,670 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,039 | ₩415,446 | ₩406,103 | ₩413,324 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,252 | ₩409,960 | ₩400,204 | ₩401,845 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩402,900 | ₩413,390 | ₩401,739 | ₩408,279 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩397,881 | ₩401,365 | ₩396,000 | ₩396,213 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩391,942 | ₩400,818 | ₩388,218 | ₩397,001 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,319 | ₩396,694 | ₩390,367 | ₩391,582 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,456 | ₩395,039 | ₩385,456 | ₩393,037 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,515 | ₩391,368 | ₩378,515 | ₩385,015 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,354 | ₩367,985 | ₩356,146 | ₩367,771 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,615 | ₩367,824 | ₩358,615 | ₩366,143 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,215 | ₩363,820 | ₩340,504 | ₩357,841 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,056 | ₩362,873 | ₩349,886 | ₩351,795 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩354,958 | ₩361,098 | ₩349,019 | ₩354,371 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,481 | ₩371,481 | ₩352,302 | ₩353,303 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩362,873 | ₩371,909 | ₩360,297 | ₩363,473 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩374,858 | ₩379,049 | ₩364,061 | ₩366,637 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,575 | ₩384,788 | ₩373,283 | ₩379,810 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,438 | ₩386,377 | ₩373,363 | ₩380,744 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩372,830 | ₩394,665 | ₩372,830 | ₩385,896 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩377,701 | ₩380,477 | ₩360,631 | ₩366,303 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,584 | ₩386,857 | ₩354,584 | ₩379,756 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,616 | ₩367,424 | ₩353,290 | ₩360,297 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,243 | ₩373,937 | ₩350,474 | ₩359,136 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩365,702 | ₩376,647 | ₩364,221 | ₩371,508 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩369,733 | ₩371,041 | ₩354,825 | ₩361,592 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,508 | ₩373,617 | ₩363,140 | ₩367,704 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩368,772 | ₩373,670 | ₩356,747 | ₩373,003 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩378,916 | ₩383,053 | ₩368,719 | ₩372,389 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩347,844 | ₩377,461 | ₩342,412 | ₩376,593 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,160 | ₩363,954 | ₩352,356 | ₩356,733 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩378,782 | ₩384,081 | ₩359,990 | ₩365,742 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,494 | ₩390,060 | ₩375,579 | ₩385,162 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,417 | ₩389,033 | ₩368,372 | ₩382,920 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,393 | ₩388,058 | ₩375,619 | ₩382,613 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,187 | ₩385,629 | ₩374,244 | ₩380,651 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,133 | ₩405,836 | ₩380,984 | ₩386,950 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,620 | ₩404,395 | ₩387,564 | ₩394,078 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩392,943 | ₩408,572 | ₩392,943 | ₩397,561 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩389,927 | ₩394,918 | ₩384,695 | ₩391,929 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,106 | ₩393,517 | ₩375,085 | ₩390,914 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,102 | ₩381,825 | ₩362,739 | ₩381,812 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩354,705 | ₩368,438 | ₩352,983 | ₩365,662 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,495 | ₩362,899 | ₩350,701 | ₩353,130 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,681 | ₩364,528 | ₩353,383 | ₩358,508 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,695 | ₩367,771 | ₩348,552 | ₩353,664 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,388 | ₩373,617 | ₩352,356 | ₩356,627 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,199 | ₩370,694 | ₩357,854 | ₩365,836 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩362,753 | ₩372,042 | ₩361,098 | ₩366,717 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,315 | ₩365,208 | ₩352,049 | ₩362,045 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,048 | ₩349,873 | ₩333,563 | ₩344,561 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,483 | ₩356,453 | ₩336,726 | ₩337,808 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩338,929 | ₩343,840 | ₩332,255 | ₩341,665 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩329,866 | ₩342,546 | ₩324,888 | ₩337,300 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩352,809 | ₩371,215 | ₩331,228 | ₩333,857 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩362,966 | ₩375,045 | ₩355,439 | ₩360,017 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,563 | ₩376,406 | ₩359,710 | ₩362,219 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩368,799 | ₩370,908 | ₩364,488 | ₩369,666 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,506 | ₩378,475 | ₩362,459 | ₩367,024 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,093 | ₩391,382 | ₩363,687 | ₩367,024 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,657 | ₩392,302 | ₩376,340 | ₩383,667 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,619 | ₩393,637 | ₩379,663 | ₩386,630 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,118 | ₩389,673 | ₩371,855 | ₩384,388 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,245 | ₩391,635 | ₩384,348 | ₩389,713 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,495 | ₩391,355 | ₩380,330 | ₩388,125 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩365,796 | ₩386,336 | ₩364,021 | ₩382,586 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩360,724 | ₩371,201 | ₩360,724 | ₩366,610 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,002 | ₩372,002 | ₩358,015 | ₩359,189 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩372,763 | ₩378,662 | ₩371,642 | ₩372,269 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,022 | ₩373,203 | ₩362,165 | ₩373,190 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩379,743 | ₩382,559 | ₩364,648 | ₩366,623 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,122 | ₩381,438 | ₩353,490 | ₩379,810 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,640 | ₩365,302 | ₩342,773 | ₩362,205 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,374 | ₩348,138 | ₩337,314 | ₩341,118 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,647 | ₩352,529 | ₩339,850 | ₩340,423 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,548 | ₩364,141 | ₩348,779 | ₩350,954 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,018 | ₩369,746 | ₩351,755 | ₩360,577 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,308 | ₩361,351 | ₩357,267 | ₩360,123 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,162 | ₩361,044 | ₩355,652 | ₩359,936 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,436 | ₩369,546 | ₩355,052 | ₩356,239 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,159 | ₩370,334 | ₩356,159 | ₩367,291 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,411 | ₩364,701 | ₩349,940 | ₩353,063 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,318 | ₩361,538 | ₩352,636 | ₩356,333 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩350,807 | ₩355,519 | ₩345,922 | ₩350,140 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,489 | ₩352,863 | ₩348,044 | ₩350,554 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,087 | ₩350,927 | ₩344,694 | ₩350,193 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,437 | ₩353,437 | ₩343,840 | ₩346,269 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,103 | ₩355,999 | ₩346,510 | ₩354,825 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,443 | ₩353,076 | ₩343,560 | ₩350,220 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,515 | ₩355,465 | ₩347,110 | ₩347,444 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,096 | ₩359,096 | ₩349,099 | ₩350,500 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,204 | ₩363,100 | ₩351,541 | ₩355,025 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,141 | ₩367,491 | ₩360,444 | ₩361,712 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,225 | ₩367,905 | ₩353,397 | ₩364,621 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,364 | ₩362,205 | ₩355,065 | ₩355,252 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩358,949 | ₩366,637 | ₩355,278 | ₩358,215 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩364,982 | ₩366,610 | ₩357,761 | ₩361,498 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,239 | ₩367,704 | ₩356,239 | ₩362,446 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,508 | ₩359,229 | ₩338,088 | ₩356,787 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,392 | ₩344,681 | ₩333,670 | ₩342,132 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩311,968 | ₩339,503 | ₩311,968 | ₩335,138 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩324,901 | ₩331,428 | ₩309,192 | ₩312,275 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩334,724 | ₩346,950 | ₩315,532 | ₩317,414 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩356,987 | ₩359,029 | ₩333,777 | ₩335,352 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩343,760 | ₩358,428 | ₩343,760 | ₩356,400 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,550 | ₩368,879 | ₩350,287 | ₩365,102 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,591 | ₩378,088 | ₩358,081 | ₩364,194 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,494 | ₩390,180 | ₩376,647 | ₩378,355 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,208 | ₩384,828 | ₩377,581 | ₩383,000 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩381,852 | ₩384,521 | ₩377,915 | ₩381,091 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,177 | ₩385,242 | ₩369,373 | ₩380,197 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,269 | ₩380,384 | ₩366,516 | ₩376,740 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,191 | ₩378,021 | ₩365,782 | ₩375,886 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩366,930 | ₩377,661 | ₩362,326 | ₩370,427 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,415 | ₩377,167 | ₩364,768 | ₩375,179 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,672 | ₩377,100 | ₩328,945 | ₩371,655 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,693 | ₩333,270 | ₩324,661 | ₩325,422 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,581 | ₩342,719 | ₩326,716 | ₩332,829 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,567 | ₩340,036 | ₩333,336 | ₩334,925 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,714 | ₩341,651 | ₩336,273 | ₩339,009 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩333,857 | ₩340,797 | ₩332,923 | ₩335,151 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,142 | ₩331,655 | ₩322,272 | ₩330,373 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩335,886 | ₩335,886 | ₩323,793 | ₩324,581 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩337,834 | ₩342,986 | ₩321,978 | ₩336,153 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,641 | ₩343,266 | ₩331,641 | ₩339,142 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩326,850 | ₩330,320 | ₩323,219 | ₩326,303 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,560 | ₩343,560 | ₩329,119 | ₩329,319 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,114 | ₩343,173 | ₩334,284 | ₩342,559 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,609 | ₩337,314 | ₩324,848 | ₩334,004 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,676 | ₩332,749 | ₩325,395 | ₩329,839 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,642 | ₩333,256 | ₩321,911 | ₩322,325 | -3.10% | 17.3만 |
|---|