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 | ₩258,771 | ₩261,176 | ₩253,896 | ₩260,361 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,475 | ₩262,511 | ₩255,258 | ₩258,290 | +0.32% | 15.9만 |
| 2026.10.07 | ₩261,189 | ₩263,700 | ₩255,258 | ₩259,212 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,559 | ₩266,559 | ₩262,391 | ₩265,236 | -0.50% | 12.3만 |
| 2026.10.05 | ₩264,128 | ₩266,532 | ₩259,466 | ₩264,315 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,359 | ₩266,359 | ₩261,683 | ₩262,859 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,481 | ₩266,345 | ₩254,123 | ₩262,645 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,344 | ₩261,844 | ₩254,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,639 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,622 | ₩257,836 | ₩254,390 | ₩256,874 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,981 | ₩263,981 | ₩256,861 | ₩257,863 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,473 | ₩271,074 | ₩260,975 | ₩263,473 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,832 | ₩274,039 | ₩267,360 | ₩268,897 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,269 | ₩272,209 | ₩265,731 | ₩271,167 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,408 | ₩271,769 | ₩266,131 | ₩268,282 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩266,091 | ₩269,912 | ₩262,391 | ₩267,694 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,774 | ₩270,727 | ₩263,233 | ₩264,101 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,255 | ₩275,255 | ₩264,675 | ₩267,628 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,681 | ₩275,682 | ₩267,427 | ₩269,498 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,836 | ₩270,900 | ₩260,908 | ₩270,620 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,912 | ₩272,289 | ₩266,318 | ₩267,093 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,314 | ₩274,427 | ₩268,269 | ₩272,891 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,884 | ₩270,112 | ₩261,403 | ₩268,830 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,833 | ₩274,868 | ₩261,496 | ₩263,807 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩272,022 | ₩276,858 | ₩268,496 | ₩272,837 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,482 | ₩277,165 | ₩269,070 | ₩272,704 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,753 | ₩277,753 | ₩268,629 | ₩276,003 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,541 | ₩281,587 | ₩275,322 | ₩276,177 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,753 | ₩281,146 | ₩273,612 | ₩278,541 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,724 | ₩281,346 | ₩274,133 | ₩277,726 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,879 | ₩283,470 | ₩274,774 | ₩276,030 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,268 | ₩284,525 | ₩277,566 | ₩281,707 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,396 | ₩282,428 | ₩272,062 | ₩281,907 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,658 | ₩279,169 | ₩270,967 | ₩272,597 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,763 | ₩280,505 | ₩269,832 | ₩272,570 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,817 | ₩277,606 | ₩249,127 | ₩276,150 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,968 | ₩295,746 | ₩286,088 | ₩291,325 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩295,212 | ₩298,859 | ₩291,164 | ₩295,105 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,519 | ₩302,759 | ₩291,899 | ₩292,180 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩310,186 | ₩313,552 | ₩302,679 | ₩307,060 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,310 | ₩311,121 | ₩303,200 | ₩304,923 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩313,045 | ₩316,358 | ₩303,160 | ₩305,310 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,317 | ₩316,317 | ₩305,297 | ₩309,331 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩314,033 | ₩316,478 | ₩309,238 | ₩311,509 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,329 | ₩319,350 | ₩309,398 | ₩310,720 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,949 | ₩319,256 | ₩312,925 | ₩315,556 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,596 | ₩321,794 | ₩312,176 | ₩316,718 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,569 | ₩316,919 | ₩311,936 | ₩314,033 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,658 | ₩317,199 | ₩300,956 | ₩316,050 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩297,042 | ₩303,400 | ₩295,265 | ₩301,316 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,641 | ₩299,086 | ₩292,033 | ₩295,733 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,479 | ₩294,384 | ₩283,296 | ₩293,769 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,901 | ₩299,259 | ₩285,260 | ₩285,888 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,269 | ₩297,309 | ₩290,269 | ₩294,731 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩291,138 | ₩294,330 | ₩284,632 | ₩290,269 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,596 | ₩291,512 | ₩281,052 | ₩289,468 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,846 | ₩286,770 | ₩275,001 | ₩286,382 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,705 | ₩283,497 | ₩278,234 | ₩280,237 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩283,083 | ₩284,525 | ₩277,873 | ₩280,852 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩284,071 | ₩288,439 | ₩280,384 | ₩281,159 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,993 | ₩291,218 | ₩280,518 | ₩284,071 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,269 | ₩298,324 | ₩284,606 | ₩288,827 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,776 | ₩292,220 | ₩281,867 | ₩291,592 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩287,117 | ₩294,143 | ₩281,921 | ₩281,947 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩287,130 | ₩288,867 | ₩282,255 | ₩284,793 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,926 | ₩298,805 | ₩288,519 | ₩289,214 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,336 | ₩291,178 | ₩284,659 | ₩289,401 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,498 | ₩293,929 | ₩284,886 | ₩290,430 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,729 | ₩295,212 | ₩285,661 | ₩292,166 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,721 | ₩300,421 | ₩288,800 | ₩294,985 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,869 | ₩296,454 | ₩285,688 | ₩296,227 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,725 | ₩297,977 | ₩286,409 | ₩287,063 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,850 | ₩295,212 | ₩285,915 | ₩292,139 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,657 | ₩292,994 | ₩281,573 | ₩284,846 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,907 | ₩293,475 | ₩284,365 | ₩291,592 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,989 | ₩294,116 | ₩284,565 | ₩292,447 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,794 | ₩292,687 | ₩283,590 | ₩285,487 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,283 | ₩294,664 | ₩284,953 | ₩288,079 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,613 | ₩304,562 | ₩292,620 | ₩292,888 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩297,229 | ₩303,614 | ₩288,907 | ₩297,590 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,469 | ₩309,091 | ₩289,334 | ₩290,550 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,614 | ₩300,114 | ₩292,660 | ₩294,811 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,539 | ₩309,959 | ₩294,036 | ₩296,120 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,597 | ₩311,829 | ₩299,473 | ₩301,263 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩294,237 | ₩310,627 | ₩294,143 | ₩308,597 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩287,144 | ₩298,351 | ₩283,670 | ₩291,151 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,501 | ₩292,353 | ₩277,699 | ₩287,718 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,826 | ₩282,468 | ₩264,488 | ₩281,173 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,987 | ₩285,260 | ₩263,513 | ₩264,128 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,533 | ₩288,533 | ₩280,692 | ₩284,004 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,712 | ₩287,531 | ₩282,442 | ₩285,167 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,676 | ₩288,747 | ₩281,854 | ₩283,203 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,676 | ₩290,390 | ₩283,230 | ₩285,020 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,481 | ₩297,229 | ₩289,227 | ₩289,535 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,269 | ₩297,389 | ₩287,237 | ₩295,426 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,426 | ₩297,416 | ₩288,573 | ₩290,510 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,376 | ₩298,017 | ₩288,974 | ₩295,172 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩279,155 | ₩300,315 | ₩279,155 | ₩296,681 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,355 | ₩286,355 | ₩271,769 | ₩277,659 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩281,186 | ₩283,817 | ₩277,927 | ₩282,348 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,549 | ₩283,123 | ₩275,282 | ₩279,196 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,387 | ₩279,356 | ₩272,944 | ₩277,539 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩282,094 | ₩285,928 | ₩273,759 | ₩274,373 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,855 | ₩299,339 | ₩287,277 | ₩288,346 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩306,219 | ₩306,219 | ₩285,701 | ₩291,859 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩308,089 | ₩310,921 | ₩295,800 | ₩303,774 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩307,234 | ₩317,012 | ₩302,559 | ₩309,799 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩322,075 | ₩323,891 | ₩307,648 | ₩308,343 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,458 | ₩326,964 | ₩311,308 | ₩322,075 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,926 | ₩321,393 | ₩300,555 | ₩320,953 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,870 | ₩369,870 | ₩310,574 | ₩313,566 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,585 | ₩382,693 | ₩366,437 | ₩377,858 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,443 | ₩386,581 | ₩373,263 | ₩377,364 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩380,316 | ₩384,203 | ₩373,503 | ₩383,268 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,323 | ₩392,084 | ₩373,997 | ₩376,482 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,638 | ₩390,334 | ₩376,549 | ₩383,775 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,868 | ₩394,729 | ₩379,568 | ₩389,172 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,865 | ₩394,542 | ₩380,289 | ₩390,868 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,889 | ₩412,174 | ₩381,999 | ₩382,506 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩401,261 | ₩406,377 | ₩387,756 | ₩390,748 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,869 | ₩416,396 | ₩392,137 | ₩396,519 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,465 | ₩414,672 | ₩403,786 | ₩413,016 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,383 | ₩415,794 | ₩406,444 | ₩413,671 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,595 | ₩410,304 | ₩400,540 | ₩402,183 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩403,238 | ₩413,737 | ₩402,076 | ₩408,621 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩398,215 | ₩401,702 | ₩396,332 | ₩396,546 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩392,271 | ₩401,154 | ₩388,544 | ₩397,334 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,651 | ₩397,026 | ₩390,695 | ₩391,910 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,779 | ₩395,370 | ₩385,779 | ₩393,366 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,833 | ₩391,697 | ₩378,833 | ₩385,338 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,660 | ₩368,293 | ₩356,445 | ₩368,080 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,916 | ₩368,133 | ₩358,916 | ₩366,450 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,505 | ₩364,126 | ₩340,789 | ₩358,141 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,357 | ₩363,177 | ₩350,180 | ₩352,090 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩355,256 | ₩361,401 | ₩349,312 | ₩354,668 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,793 | ₩371,793 | ₩352,598 | ₩353,600 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩363,177 | ₩372,221 | ₩360,599 | ₩363,778 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩375,173 | ₩379,367 | ₩364,366 | ₩366,944 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,897 | ₩385,111 | ₩373,597 | ₩380,129 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,758 | ₩386,701 | ₩373,677 | ₩381,064 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩373,142 | ₩394,996 | ₩373,142 | ₩386,220 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩378,018 | ₩380,797 | ₩360,933 | ₩366,610 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,882 | ₩387,182 | ₩354,882 | ₩380,075 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,918 | ₩367,732 | ₩353,586 | ₩360,599 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,556 | ₩374,251 | ₩350,768 | ₩359,437 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩366,009 | ₩376,963 | ₩364,526 | ₩371,820 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩370,043 | ₩371,352 | ₩355,122 | ₩361,895 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,820 | ₩373,930 | ₩363,444 | ₩368,013 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩369,082 | ₩373,984 | ₩357,046 | ₩373,316 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩379,234 | ₩383,375 | ₩369,028 | ₩372,702 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩348,136 | ₩377,778 | ₩342,699 | ₩376,909 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,460 | ₩364,259 | ₩352,651 | ₩357,033 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩379,100 | ₩384,403 | ₩360,292 | ₩366,049 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,815 | ₩390,388 | ₩375,894 | ₩385,485 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,730 | ₩389,359 | ₩368,681 | ₩383,241 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,709 | ₩388,384 | ₩375,934 | ₩382,934 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,508 | ₩385,953 | ₩374,558 | ₩380,970 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,465 | ₩406,177 | ₩381,304 | ₩387,275 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,957 | ₩404,734 | ₩387,890 | ₩394,408 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩393,273 | ₩408,915 | ₩393,273 | ₩397,895 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩390,254 | ₩395,250 | ₩385,018 | ₩392,258 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,426 | ₩393,847 | ₩375,400 | ₩391,242 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,408 | ₩382,146 | ₩363,044 | ₩382,132 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩355,002 | ₩368,748 | ₩353,279 | ₩365,969 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,796 | ₩363,204 | ₩350,995 | ₩353,426 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,981 | ₩364,834 | ₩353,680 | ₩358,809 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,996 | ₩368,080 | ₩348,844 | ₩353,960 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,700 | ₩373,930 | ₩352,651 | ₩356,926 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,509 | ₩371,005 | ₩358,155 | ₩366,143 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩363,057 | ₩372,354 | ₩361,401 | ₩367,024 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,611 | ₩365,515 | ₩352,344 | ₩362,349 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,331 | ₩350,167 | ₩333,843 | ₩344,850 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,774 | ₩356,752 | ₩337,009 | ₩338,091 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩339,213 | ₩344,129 | ₩332,534 | ₩341,951 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩330,143 | ₩342,833 | ₩325,160 | ₩337,583 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩353,105 | ₩371,526 | ₩331,505 | ₩334,137 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩363,271 | ₩375,360 | ₩355,737 | ₩360,319 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,875 | ₩376,722 | ₩360,011 | ₩362,523 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩369,108 | ₩371,219 | ₩364,794 | ₩369,977 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,816 | ₩378,793 | ₩362,763 | ₩367,332 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,415 | ₩391,710 | ₩363,992 | ₩367,332 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,981 | ₩392,632 | ₩376,656 | ₩383,989 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,945 | ₩393,967 | ₩379,982 | ₩386,955 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,438 | ₩390,000 | ₩372,167 | ₩384,710 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,571 | ₩391,964 | ₩384,670 | ₩390,040 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,817 | ₩391,683 | ₩380,650 | ₩388,451 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩366,103 | ₩386,661 | ₩364,326 | ₩382,907 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩361,027 | ₩371,513 | ₩361,027 | ₩366,918 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,314 | ₩372,314 | ₩358,315 | ₩359,490 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩373,076 | ₩378,980 | ₩371,954 | ₩372,581 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,328 | ₩373,516 | ₩362,469 | ₩373,503 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩380,062 | ₩382,880 | ₩364,954 | ₩366,931 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,424 | ₩381,758 | ₩353,787 | ₩380,129 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,928 | ₩365,608 | ₩343,060 | ₩362,509 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,663 | ₩348,430 | ₩337,597 | ₩341,404 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,941 | ₩352,825 | ₩340,135 | ₩340,709 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,849 | ₩364,446 | ₩349,071 | ₩351,249 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,321 | ₩370,057 | ₩352,050 | ₩360,880 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,609 | ₩361,654 | ₩357,567 | ₩360,426 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,464 | ₩361,347 | ₩355,951 | ₩360,239 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,744 | ₩369,856 | ₩355,350 | ₩356,538 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,458 | ₩370,644 | ₩356,458 | ₩367,599 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,708 | ₩365,007 | ₩350,233 | ₩353,359 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,615 | ₩361,842 | ₩352,932 | ₩356,632 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩351,102 | ₩355,817 | ₩346,213 | ₩350,434 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,785 | ₩353,159 | ₩348,337 | ₩350,848 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,380 | ₩351,222 | ₩344,984 | ₩350,487 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,733 | ₩353,733 | ₩344,129 | ₩346,560 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,399 | ₩356,298 | ₩346,800 | ₩355,122 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,734 | ₩353,373 | ₩343,848 | ₩350,514 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,810 | ₩355,764 | ₩347,402 | ₩347,735 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,397 | ₩359,397 | ₩349,392 | ₩350,794 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,508 | ₩363,404 | ₩351,836 | ₩355,323 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,446 | ₩367,799 | ₩360,746 | ₩362,015 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,523 | ₩368,213 | ₩353,693 | ₩364,927 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,666 | ₩362,509 | ₩355,363 | ₩355,550 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩359,250 | ₩366,944 | ₩355,577 | ₩358,515 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩365,288 | ₩366,918 | ₩358,061 | ₩361,801 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,538 | ₩368,013 | ₩356,538 | ₩362,750 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,797 | ₩359,531 | ₩338,371 | ₩357,086 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,673 | ₩344,970 | ₩333,950 | ₩342,419 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩312,230 | ₩339,787 | ₩312,230 | ₩335,419 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩325,174 | ₩331,706 | ₩309,451 | ₩312,537 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩335,005 | ₩347,241 | ₩315,796 | ₩317,680 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩357,286 | ₩359,330 | ₩334,057 | ₩335,633 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩344,049 | ₩358,729 | ₩344,049 | ₩356,699 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,853 | ₩369,188 | ₩350,581 | ₩365,408 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,906 | ₩378,405 | ₩358,382 | ₩364,500 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,815 | ₩390,508 | ₩376,963 | ₩378,673 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,526 | ₩385,151 | ₩377,898 | ₩383,321 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩382,172 | ₩384,844 | ₩378,232 | ₩381,411 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,490 | ₩385,565 | ₩369,683 | ₩380,516 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,581 | ₩380,703 | ₩366,824 | ₩377,056 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,505 | ₩378,339 | ₩366,089 | ₩376,201 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩367,238 | ₩377,978 | ₩362,630 | ₩370,738 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,726 | ₩377,484 | ₩365,074 | ₩375,493 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,954 | ₩377,417 | ₩329,221 | ₩371,967 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,969 | ₩333,549 | ₩324,933 | ₩325,695 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,864 | ₩343,007 | ₩326,990 | ₩333,108 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,851 | ₩340,322 | ₩333,616 | ₩335,206 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,997 | ₩341,938 | ₩336,555 | ₩339,293 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩334,137 | ₩341,083 | ₩333,202 | ₩335,433 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,416 | ₩331,933 | ₩322,542 | ₩330,651 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩336,167 | ₩336,167 | ₩324,065 | ₩324,853 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩338,118 | ₩343,274 | ₩322,248 | ₩336,435 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,920 | ₩343,554 | ₩331,920 | ₩339,427 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩327,124 | ₩330,597 | ₩323,491 | ₩326,576 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,848 | ₩343,848 | ₩329,395 | ₩329,595 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,398 | ₩343,461 | ₩334,564 | ₩342,846 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,882 | ₩337,597 | ₩325,120 | ₩334,284 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,950 | ₩333,028 | ₩325,668 | ₩330,116 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,921 | ₩333,536 | ₩322,182 | ₩322,596 | -3.10% | 17.3만 |
|---|