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 | ₩258,457 | ₩260,859 | ₩253,588 | ₩260,045 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,163 | ₩262,193 | ₩254,948 | ₩257,977 | +0.32% | 15.9만 |
| 2026.10.07 | ₩260,872 | ₩263,380 | ₩254,948 | ₩258,898 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,236 | ₩266,236 | ₩262,073 | ₩264,915 | -0.50% | 12.3만 |
| 2026.10.05 | ₩263,807 | ₩266,209 | ₩259,151 | ₩263,994 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,035 | ₩266,035 | ₩261,366 | ₩262,540 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,165 | ₩266,022 | ₩253,814 | ₩262,326 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,030 | ₩261,526 | ₩254,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,325 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,310 | ₩257,523 | ₩254,081 | ₩256,563 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,661 | ₩263,661 | ₩256,549 | ₩257,550 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,145 | ₩270,745 | ₩260,659 | ₩263,154 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,504 | ₩273,707 | ₩267,036 | ₩268,570 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩267,943 | ₩271,879 | ₩265,408 | ₩270,839 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,079 | ₩271,439 | ₩265,809 | ₩267,957 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩265,769 | ₩269,584 | ₩262,073 | ₩267,370 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,450 | ₩270,398 | ₩262,914 | ₩263,781 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩274,921 | ₩274,921 | ₩264,354 | ₩267,303 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,347 | ₩275,348 | ₩267,103 | ₩269,171 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,515 | ₩270,572 | ₩260,592 | ₩270,292 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,584 | ₩271,959 | ₩265,995 | ₩266,769 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩270,985 | ₩274,094 | ₩267,943 | ₩272,560 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,566 | ₩269,785 | ₩261,086 | ₩268,504 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,505 | ₩274,534 | ₩261,179 | ₩263,487 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩271,692 | ₩276,522 | ₩268,170 | ₩272,506 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,148 | ₩276,829 | ₩268,744 | ₩272,373 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,416 | ₩277,416 | ₩268,304 | ₩275,668 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,203 | ₩281,245 | ₩274,988 | ₩275,842 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,416 | ₩280,805 | ₩273,280 | ₩278,203 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,389 | ₩281,005 | ₩273,800 | ₩277,389 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,538 | ₩283,126 | ₩274,441 | ₩275,695 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩281,926 | ₩284,180 | ₩277,229 | ₩281,365 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,066 | ₩282,086 | ₩271,732 | ₩281,565 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,322 | ₩278,830 | ₩270,638 | ₩272,266 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,428 | ₩280,164 | ₩269,504 | ₩272,239 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,499 | ₩277,269 | ₩248,825 | ₩275,815 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,612 | ₩295,387 | ₩285,741 | ₩290,971 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩294,854 | ₩298,496 | ₩290,811 | ₩294,747 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,152 | ₩302,392 | ₩291,545 | ₩291,825 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩309,810 | ₩313,172 | ₩302,312 | ₩306,688 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩304,940 | ₩310,744 | ₩302,832 | ₩304,553 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩312,665 | ₩315,974 | ₩302,792 | ₩304,940 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩315,934 | ₩315,934 | ₩304,927 | ₩308,956 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩313,652 | ₩316,094 | ₩308,863 | ₩311,131 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩314,947 | ₩318,962 | ₩309,023 | ₩310,344 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,562 | ₩318,869 | ₩312,545 | ₩315,173 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,213 | ₩321,404 | ₩311,798 | ₩316,334 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,187 | ₩316,534 | ₩311,558 | ₩313,652 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,287 | ₩316,814 | ₩300,591 | ₩315,667 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩296,682 | ₩303,032 | ₩294,907 | ₩300,951 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,281 | ₩298,723 | ₩291,678 | ₩295,374 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,130 | ₩294,027 | ₩282,953 | ₩293,413 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,546 | ₩298,896 | ₩284,914 | ₩285,541 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩289,917 | ₩296,948 | ₩289,917 | ₩294,373 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩290,785 | ₩293,973 | ₩284,287 | ₩289,917 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,248 | ₩291,158 | ₩280,711 | ₩289,117 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,509 | ₩286,422 | ₩274,668 | ₩286,035 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,365 | ₩283,153 | ₩277,896 | ₩279,898 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩282,739 | ₩284,180 | ₩277,536 | ₩280,511 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩283,727 | ₩288,089 | ₩280,044 | ₩280,818 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,647 | ₩290,865 | ₩280,178 | ₩283,727 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩289,917 | ₩297,962 | ₩284,260 | ₩288,476 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,433 | ₩291,865 | ₩281,525 | ₩291,238 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩286,769 | ₩293,786 | ₩281,579 | ₩281,605 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩286,782 | ₩288,516 | ₩281,912 | ₩284,447 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,572 | ₩298,443 | ₩288,170 | ₩288,863 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩289,984 | ₩290,825 | ₩284,314 | ₩289,050 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,145 | ₩293,573 | ₩284,541 | ₩290,077 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,373 | ₩294,854 | ₩285,314 | ₩291,812 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,361 | ₩300,057 | ₩288,450 | ₩294,627 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,517 | ₩296,095 | ₩285,341 | ₩295,868 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,372 | ₩297,616 | ₩286,062 | ₩286,715 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,502 | ₩294,854 | ₩285,568 | ₩291,785 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,304 | ₩292,639 | ₩281,232 | ₩284,501 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,556 | ₩293,119 | ₩284,020 | ₩291,238 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,637 | ₩293,760 | ₩284,220 | ₩292,092 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,448 | ₩292,332 | ₩283,246 | ₩285,141 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩289,931 | ₩294,307 | ₩284,607 | ₩287,729 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,254 | ₩304,193 | ₩292,265 | ₩292,532 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩296,868 | ₩303,246 | ₩288,556 | ₩297,229 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,109 | ₩308,716 | ₩288,983 | ₩290,197 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,255 | ₩299,750 | ₩292,305 | ₩294,454 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,168 | ₩309,583 | ₩293,680 | ₩295,761 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,222 | ₩311,451 | ₩299,110 | ₩300,898 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩293,880 | ₩310,250 | ₩293,786 | ₩308,222 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩286,795 | ₩297,989 | ₩283,326 | ₩290,798 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,154 | ₩291,999 | ₩277,363 | ₩287,369 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,502 | ₩282,126 | ₩264,168 | ₩280,832 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,645 | ₩284,914 | ₩263,194 | ₩263,807 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,183 | ₩288,183 | ₩280,351 | ₩283,660 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,367 | ₩287,182 | ₩282,099 | ₩284,821 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,328 | ₩288,396 | ₩281,512 | ₩282,859 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,328 | ₩290,037 | ₩282,886 | ₩284,674 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,121 | ₩296,868 | ₩288,877 | ₩289,184 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩289,917 | ₩297,028 | ₩286,889 | ₩295,067 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,067 | ₩297,055 | ₩288,223 | ₩290,157 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,015 | ₩297,656 | ₩288,623 | ₩294,814 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩278,817 | ₩299,950 | ₩278,817 | ₩296,321 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,008 | ₩286,008 | ₩271,439 | ₩277,323 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩280,845 | ₩283,473 | ₩277,589 | ₩282,006 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,215 | ₩282,779 | ₩274,948 | ₩278,857 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,054 | ₩279,017 | ₩272,613 | ₩277,203 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩281,752 | ₩285,581 | ₩273,427 | ₩274,041 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,495 | ₩298,976 | ₩286,929 | ₩287,996 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩305,847 | ₩305,847 | ₩285,354 | ₩291,505 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩307,715 | ₩310,544 | ₩295,441 | ₩303,406 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩306,861 | ₩316,628 | ₩302,192 | ₩309,423 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩321,684 | ₩323,499 | ₩307,275 | ₩307,969 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,070 | ₩326,567 | ₩310,931 | ₩321,684 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,546 | ₩321,004 | ₩300,191 | ₩320,563 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,421 | ₩369,421 | ₩310,197 | ₩313,185 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,131 | ₩382,229 | ₩365,992 | ₩377,399 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩383,977 | ₩386,112 | ₩372,810 | ₩376,906 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩379,854 | ₩383,737 | ₩373,050 | ₩382,803 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩383,857 | ₩391,608 | ₩373,544 | ₩376,025 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,166 | ₩389,861 | ₩376,092 | ₩383,310 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,394 | ₩394,250 | ₩379,107 | ₩388,700 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,402 | ₩394,063 | ₩379,828 | ₩390,394 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,410 | ₩411,675 | ₩381,535 | ₩382,042 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩400,774 | ₩405,884 | ₩387,286 | ₩390,274 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,368 | ₩415,891 | ₩391,662 | ₩396,038 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩409,967 | ₩414,169 | ₩403,296 | ₩412,515 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩408,886 | ₩415,290 | ₩405,951 | ₩413,169 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,099 | ₩409,807 | ₩400,054 | ₩401,695 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩402,749 | ₩413,236 | ₩401,588 | ₩408,126 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩397,732 | ₩401,215 | ₩395,851 | ₩396,065 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩391,795 | ₩400,668 | ₩388,073 | ₩396,852 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,171 | ₩396,545 | ₩390,221 | ₩391,435 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,311 | ₩394,891 | ₩385,311 | ₩392,889 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,373 | ₩391,222 | ₩378,373 | ₩384,871 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,218 | ₩367,847 | ₩356,013 | ₩367,633 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,481 | ₩367,687 | ₩358,481 | ₩366,006 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,086 | ₩363,684 | ₩340,376 | ₩357,707 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩358,921 | ₩362,737 | ₩349,755 | ₩351,663 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩354,825 | ₩360,962 | ₩348,888 | ₩354,238 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,342 | ₩371,342 | ₩352,170 | ₩353,171 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩362,737 | ₩371,769 | ₩360,162 | ₩363,337 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩374,718 | ₩378,907 | ₩363,924 | ₩366,499 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,431 | ₩384,644 | ₩373,143 | ₩379,668 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,295 | ₩386,232 | ₩373,224 | ₩380,602 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩372,690 | ₩394,517 | ₩372,690 | ₩385,751 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩377,560 | ₩380,335 | ₩360,495 | ₩366,166 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,452 | ₩386,712 | ₩354,452 | ₩379,614 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,481 | ₩367,286 | ₩353,157 | ₩360,162 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,103 | ₩373,797 | ₩350,342 | ₩359,001 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩365,565 | ₩376,506 | ₩364,084 | ₩371,369 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩369,595 | ₩370,902 | ₩354,692 | ₩361,456 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,369 | ₩373,477 | ₩363,004 | ₩367,567 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩368,634 | ₩373,530 | ₩356,613 | ₩372,863 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩378,774 | ₩382,910 | ₩368,581 | ₩372,250 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩347,714 | ₩377,319 | ₩342,284 | ₩376,452 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,027 | ₩363,818 | ₩352,224 | ₩356,600 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩378,640 | ₩383,937 | ₩359,855 | ₩365,605 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,350 | ₩389,914 | ₩375,438 | ₩385,018 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,277 | ₩388,887 | ₩368,234 | ₩382,776 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,252 | ₩387,913 | ₩375,478 | ₩382,469 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,043 | ₩385,485 | ₩374,104 | ₩380,508 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩395,985 | ₩405,684 | ₩380,842 | ₩386,805 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,469 | ₩404,243 | ₩387,419 | ₩393,930 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩392,796 | ₩408,419 | ₩392,796 | ₩397,412 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩389,781 | ₩394,771 | ₩384,551 | ₩391,782 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩381,962 | ₩393,370 | ₩374,945 | ₩390,768 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩364,965 | ₩381,682 | ₩362,603 | ₩381,669 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩354,572 | ₩368,300 | ₩352,851 | ₩365,525 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,361 | ₩362,764 | ₩350,569 | ₩352,997 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,547 | ₩364,391 | ₩353,251 | ₩358,374 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,561 | ₩367,633 | ₩348,421 | ₩353,531 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,249 | ₩373,477 | ₩352,224 | ₩356,493 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,061 | ₩370,555 | ₩357,720 | ₩365,699 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩362,617 | ₩371,903 | ₩360,962 | ₩366,579 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,183 | ₩365,072 | ₩351,917 | ₩361,910 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩337,921 | ₩349,742 | ₩333,438 | ₩344,432 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,353 | ₩356,319 | ₩336,600 | ₩337,681 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩338,802 | ₩343,711 | ₩332,131 | ₩341,537 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩329,743 | ₩342,417 | ₩324,766 | ₩337,174 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩352,677 | ₩371,075 | ₩331,103 | ₩333,732 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩362,830 | ₩374,905 | ₩355,305 | ₩359,882 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,423 | ₩376,265 | ₩359,575 | ₩362,083 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩368,661 | ₩370,769 | ₩364,351 | ₩369,528 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,368 | ₩378,333 | ₩362,323 | ₩366,886 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩382,950 | ₩391,235 | ₩363,551 | ₩366,886 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,512 | ₩392,156 | ₩376,199 | ₩383,523 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,473 | ₩393,490 | ₩379,521 | ₩386,485 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩380,975 | ₩389,527 | ₩371,716 | ₩384,244 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,100 | ₩391,488 | ₩384,204 | ₩389,567 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,351 | ₩391,208 | ₩380,188 | ₩387,980 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩365,659 | ₩386,192 | ₩363,884 | ₩382,443 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩360,589 | ₩371,062 | ₩360,589 | ₩366,473 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩371,863 | ₩371,863 | ₩357,880 | ₩359,055 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩372,623 | ₩378,520 | ₩371,502 | ₩372,130 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩364,885 | ₩373,063 | ₩362,030 | ₩373,050 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩379,601 | ₩382,416 | ₩364,511 | ₩366,486 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩358,988 | ₩381,295 | ₩353,358 | ₩379,668 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,511 | ₩365,165 | ₩342,644 | ₩362,070 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,245 | ₩348,008 | ₩337,187 | ₩340,990 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,516 | ₩352,397 | ₩339,722 | ₩340,296 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,414 | ₩364,004 | ₩348,648 | ₩350,823 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩360,882 | ₩369,608 | ₩351,623 | ₩360,442 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,174 | ₩361,216 | ₩357,133 | ₩359,988 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,028 | ₩360,909 | ₩355,519 | ₩359,802 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,299 | ₩369,408 | ₩354,919 | ₩356,106 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,026 | ₩370,195 | ₩356,026 | ₩367,153 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,278 | ₩364,565 | ₩349,809 | ₩352,931 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,185 | ₩361,403 | ₩352,504 | ₩356,199 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩350,676 | ₩355,386 | ₩345,793 | ₩350,009 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,357 | ₩352,731 | ₩347,914 | ₩350,422 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩349,955 | ₩350,796 | ₩344,565 | ₩350,062 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,304 | ₩353,304 | ₩343,711 | ₩346,140 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩352,971 | ₩355,866 | ₩346,380 | ₩354,692 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,313 | ₩352,944 | ₩343,431 | ₩350,089 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,383 | ₩355,332 | ₩346,980 | ₩347,314 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩358,961 | ₩358,961 | ₩348,968 | ₩350,369 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,069 | ₩362,964 | ₩351,410 | ₩354,892 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,004 | ₩367,353 | ₩360,309 | ₩361,576 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,092 | ₩367,767 | ₩353,264 | ₩364,485 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,229 | ₩362,070 | ₩354,932 | ₩355,119 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩358,814 | ₩366,499 | ₩355,145 | ₩358,081 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩364,845 | ₩366,473 | ₩357,627 | ₩361,363 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,106 | ₩367,567 | ₩356,106 | ₩362,310 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,379 | ₩359,095 | ₩337,961 | ₩356,653 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,266 | ₩344,552 | ₩333,545 | ₩342,004 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩311,851 | ₩339,375 | ₩311,851 | ₩335,013 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩324,779 | ₩331,304 | ₩309,076 | ₩312,158 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩334,599 | ₩346,820 | ₩315,413 | ₩317,295 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩356,853 | ₩358,894 | ₩333,652 | ₩335,226 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩343,631 | ₩358,294 | ₩343,631 | ₩356,266 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,415 | ₩368,741 | ₩350,156 | ₩364,965 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,451 | ₩377,947 | ₩357,947 | ₩364,058 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,350 | ₩390,034 | ₩376,506 | ₩378,213 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,067 | ₩384,684 | ₩377,440 | ₩382,856 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩381,709 | ₩384,377 | ₩377,773 | ₩380,948 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,037 | ₩385,098 | ₩369,234 | ₩380,054 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,130 | ₩380,241 | ₩366,379 | ₩376,599 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,051 | ₩377,880 | ₩365,645 | ₩375,745 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩366,793 | ₩377,520 | ₩362,190 | ₩370,288 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,276 | ₩377,026 | ₩364,631 | ₩375,038 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,546 | ₩376,959 | ₩328,822 | ₩371,516 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,569 | ₩333,145 | ₩324,539 | ₩325,300 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,454 | ₩342,591 | ₩326,594 | ₩332,704 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,441 | ₩339,909 | ₩333,211 | ₩334,799 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,588 | ₩341,523 | ₩336,147 | ₩338,882 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩333,732 | ₩340,670 | ₩332,798 | ₩335,026 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,020 | ₩331,530 | ₩322,151 | ₩330,250 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩335,760 | ₩335,760 | ₩323,672 | ₩324,459 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩337,708 | ₩342,858 | ₩321,858 | ₩336,027 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,517 | ₩343,138 | ₩331,517 | ₩339,015 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩326,727 | ₩330,196 | ₩323,098 | ₩326,180 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,431 | ₩343,431 | ₩328,995 | ₩329,196 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩337,988 | ₩343,044 | ₩334,159 | ₩342,431 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,487 | ₩337,187 | ₩324,726 | ₩333,879 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,554 | ₩332,624 | ₩325,273 | ₩329,716 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,518 | ₩333,131 | ₩321,791 | ₩322,204 | -3.10% | 17.3만 |
|---|