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 | ₩258,603 | ₩261,006 | ₩253,730 | ₩260,191 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,308 | ₩262,340 | ₩255,092 | ₩258,122 | +0.32% | 15.9만 |
| 2026.10.07 | ₩261,019 | ₩263,529 | ₩255,092 | ₩259,043 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,385 | ₩266,385 | ₩262,220 | ₩265,064 | -0.50% | 12.3만 |
| 2026.10.05 | ₩263,956 | ₩266,359 | ₩259,297 | ₩264,143 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,185 | ₩266,185 | ₩261,513 | ₩262,688 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,311 | ₩266,172 | ₩253,957 | ₩262,474 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,175 | ₩261,673 | ₩254,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,470 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,455 | ₩257,668 | ₩254,224 | ₩256,707 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,809 | ₩263,809 | ₩256,694 | ₩257,695 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,297 | ₩270,897 | ₩260,805 | ₩263,302 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,656 | ₩273,861 | ₩267,186 | ₩268,721 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,094 | ₩272,032 | ₩265,558 | ₩270,991 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,231 | ₩271,592 | ₩265,958 | ₩268,107 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩265,918 | ₩269,736 | ₩262,220 | ₩267,520 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,600 | ₩270,550 | ₩263,061 | ₩263,929 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,076 | ₩275,076 | ₩264,503 | ₩267,453 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,502 | ₩275,503 | ₩267,253 | ₩269,322 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,663 | ₩270,724 | ₩260,739 | ₩270,443 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,736 | ₩272,112 | ₩266,145 | ₩266,919 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,138 | ₩274,248 | ₩268,094 | ₩272,713 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,713 | ₩269,936 | ₩261,232 | ₩268,655 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,657 | ₩274,689 | ₩261,326 | ₩263,635 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩271,845 | ₩276,678 | ₩268,321 | ₩272,659 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,303 | ₩276,985 | ₩268,895 | ₩272,526 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,572 | ₩277,572 | ₩268,454 | ₩275,823 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,360 | ₩281,403 | ₩275,142 | ₩275,997 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,572 | ₩280,963 | ₩273,434 | ₩278,360 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,544 | ₩281,163 | ₩273,954 | ₩277,545 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,696 | ₩283,286 | ₩274,595 | ₩275,850 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,084 | ₩284,340 | ₩277,385 | ₩281,523 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,219 | ₩282,244 | ₩271,885 | ₩281,724 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,477 | ₩278,987 | ₩270,791 | ₩272,419 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,583 | ₩280,322 | ₩269,656 | ₩272,392 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,646 | ₩277,425 | ₩248,964 | ₩275,970 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,777 | ₩295,553 | ₩285,902 | ₩291,135 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩295,020 | ₩298,664 | ₩290,975 | ₩294,913 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,322 | ₩302,562 | ₩291,709 | ₩291,989 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩309,984 | ₩313,348 | ₩302,482 | ₩306,860 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,112 | ₩310,919 | ₩303,002 | ₩304,724 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩312,841 | ₩316,151 | ₩302,962 | ₩305,112 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,111 | ₩316,111 | ₩305,098 | ₩309,130 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩313,829 | ₩316,272 | ₩309,036 | ₩311,306 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,124 | ₩319,142 | ₩309,196 | ₩310,518 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,741 | ₩319,048 | ₩312,721 | ₩315,351 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,391 | ₩321,585 | ₩311,973 | ₩316,512 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,364 | ₩316,712 | ₩311,733 | ₩313,829 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,459 | ₩316,992 | ₩300,760 | ₩315,844 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩296,848 | ₩303,203 | ₩295,073 | ₩301,120 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,448 | ₩298,891 | ₩291,842 | ₩295,540 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,291 | ₩294,192 | ₩283,112 | ₩293,578 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,710 | ₩299,064 | ₩285,074 | ₩285,702 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,080 | ₩297,115 | ₩290,080 | ₩294,539 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩290,948 | ₩294,138 | ₩284,447 | ₩290,080 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,409 | ₩291,322 | ₩280,869 | ₩289,279 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,665 | ₩286,583 | ₩274,822 | ₩286,196 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,522 | ₩283,312 | ₩278,053 | ₩280,055 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩282,898 | ₩284,340 | ₩277,692 | ₩280,669 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩283,886 | ₩288,251 | ₩280,202 | ₩280,976 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,807 | ₩291,028 | ₩280,335 | ₩283,886 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,080 | ₩298,130 | ₩284,420 | ₩288,639 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,591 | ₩292,029 | ₩281,684 | ₩291,402 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩286,930 | ₩293,952 | ₩281,737 | ₩281,764 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩286,943 | ₩288,679 | ₩282,071 | ₩284,607 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,736 | ₩298,610 | ₩288,332 | ₩289,026 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,147 | ₩290,988 | ₩284,474 | ₩289,213 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,308 | ₩293,738 | ₩284,701 | ₩290,240 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,538 | ₩295,020 | ₩285,475 | ₩291,976 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,528 | ₩300,226 | ₩288,612 | ₩294,793 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,680 | ₩296,261 | ₩285,501 | ₩296,034 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,535 | ₩297,783 | ₩286,222 | ₩286,876 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,663 | ₩295,020 | ₩285,728 | ₩291,949 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,467 | ₩292,804 | ₩281,390 | ₩284,660 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,719 | ₩293,284 | ₩284,180 | ₩291,402 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,800 | ₩293,925 | ₩284,380 | ₩292,256 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,608 | ₩292,497 | ₩283,406 | ₩285,301 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,094 | ₩294,472 | ₩284,767 | ₩287,891 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,420 | ₩304,364 | ₩292,430 | ₩292,697 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩297,035 | ₩303,416 | ₩288,719 | ₩297,396 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,276 | ₩308,889 | ₩289,146 | ₩290,361 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,421 | ₩299,919 | ₩292,470 | ₩294,619 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,340 | ₩309,757 | ₩293,845 | ₩295,927 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,396 | ₩311,626 | ₩299,278 | ₩301,067 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩294,045 | ₩310,425 | ₩293,952 | ₩308,396 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩286,957 | ₩298,157 | ₩283,486 | ₩290,961 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,315 | ₩292,163 | ₩277,519 | ₩287,531 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,652 | ₩282,284 | ₩264,316 | ₩280,989 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,804 | ₩285,074 | ₩263,342 | ₩263,956 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,345 | ₩288,345 | ₩280,509 | ₩283,819 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,527 | ₩287,344 | ₩282,258 | ₩284,981 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,489 | ₩288,558 | ₩281,670 | ₩283,019 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,489 | ₩290,200 | ₩283,045 | ₩284,834 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,288 | ₩297,035 | ₩289,039 | ₩289,346 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,080 | ₩297,195 | ₩287,050 | ₩295,233 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,233 | ₩297,222 | ₩288,385 | ₩290,321 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,182 | ₩297,823 | ₩288,785 | ₩294,979 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩278,974 | ₩300,119 | ₩278,974 | ₩296,488 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,169 | ₩286,169 | ₩271,592 | ₩277,479 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩281,003 | ₩283,633 | ₩277,746 | ₩282,164 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,369 | ₩282,938 | ₩275,102 | ₩279,014 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,208 | ₩279,174 | ₩272,766 | ₩277,358 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩281,911 | ₩285,742 | ₩273,581 | ₩274,195 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,661 | ₩299,144 | ₩287,090 | ₩288,158 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩306,019 | ₩306,019 | ₩285,515 | ₩291,669 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩307,888 | ₩310,718 | ₩295,607 | ₩303,576 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩307,034 | ₩316,806 | ₩302,362 | ₩309,597 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩321,865 | ₩323,680 | ₩307,448 | ₩308,142 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,250 | ₩326,751 | ₩311,105 | ₩321,865 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,722 | ₩321,184 | ₩300,359 | ₩320,744 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,629 | ₩369,629 | ₩310,371 | ₩313,361 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,341 | ₩382,444 | ₩366,198 | ₩377,612 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,193 | ₩386,329 | ₩373,019 | ₩377,118 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩380,068 | ₩383,953 | ₩373,260 | ₩383,018 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,073 | ₩391,829 | ₩373,754 | ₩376,237 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,385 | ₩390,080 | ₩376,303 | ₩383,525 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,614 | ₩394,472 | ₩379,320 | ₩388,919 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,616 | ₩394,285 | ₩380,041 | ₩390,614 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,632 | ₩411,906 | ₩381,750 | ₩382,257 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩401,000 | ₩406,112 | ₩387,503 | ₩390,494 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,600 | ₩416,124 | ₩391,882 | ₩396,261 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,197 | ₩414,402 | ₩403,523 | ₩412,747 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,116 | ₩415,524 | ₩406,179 | ₩413,401 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,328 | ₩410,037 | ₩400,279 | ₩401,921 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩402,975 | ₩413,468 | ₩401,814 | ₩408,355 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩397,956 | ₩401,440 | ₩396,074 | ₩396,287 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩392,016 | ₩400,893 | ₩388,291 | ₩397,075 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,393 | ₩396,768 | ₩390,440 | ₩391,655 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,528 | ₩395,113 | ₩385,528 | ₩393,110 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,586 | ₩391,442 | ₩378,586 | ₩385,087 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,423 | ₩368,054 | ₩356,213 | ₩367,840 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,682 | ₩367,893 | ₩358,682 | ₩366,211 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,280 | ₩363,889 | ₩340,567 | ₩357,908 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,123 | ₩362,941 | ₩349,952 | ₩351,861 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩355,025 | ₩361,165 | ₩349,084 | ₩354,437 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,551 | ₩371,551 | ₩352,368 | ₩353,369 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩362,941 | ₩371,978 | ₩360,364 | ₩363,541 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩374,928 | ₩379,120 | ₩364,129 | ₩366,705 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,647 | ₩384,860 | ₩373,353 | ₩379,881 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,510 | ₩386,449 | ₩373,433 | ₩380,815 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩372,899 | ₩394,739 | ₩372,899 | ₩385,968 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩377,772 | ₩380,549 | ₩360,698 | ₩366,372 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,651 | ₩386,929 | ₩354,651 | ₩379,828 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,684 | ₩367,493 | ₩353,356 | ₩360,364 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,313 | ₩374,007 | ₩350,539 | ₩359,203 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩365,771 | ₩376,717 | ₩364,289 | ₩371,578 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩369,802 | ₩371,111 | ₩354,891 | ₩361,659 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,578 | ₩373,687 | ₩363,208 | ₩367,773 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩368,841 | ₩373,740 | ₩356,813 | ₩373,073 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩378,987 | ₩383,125 | ₩368,788 | ₩372,459 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩347,909 | ₩377,532 | ₩342,476 | ₩376,664 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,227 | ₩364,022 | ₩352,422 | ₩356,800 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩378,853 | ₩384,153 | ₩360,057 | ₩365,811 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,565 | ₩390,133 | ₩375,649 | ₩385,234 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,487 | ₩389,105 | ₩368,441 | ₩382,991 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,464 | ₩388,131 | ₩375,689 | ₩382,684 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,258 | ₩385,701 | ₩374,314 | ₩380,722 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,207 | ₩405,912 | ₩381,056 | ₩387,023 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,695 | ₩404,470 | ₩387,637 | ₩394,151 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩393,017 | ₩408,649 | ₩393,017 | ₩397,636 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩390,000 | ₩394,992 | ₩384,767 | ₩392,002 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,177 | ₩393,591 | ₩375,155 | ₩390,988 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,170 | ₩381,897 | ₩362,807 | ₩381,883 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩354,771 | ₩368,507 | ₩353,049 | ₩365,731 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,562 | ₩362,967 | ₩350,766 | ₩353,196 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,748 | ₩364,596 | ₩353,449 | ₩358,576 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,762 | ₩367,840 | ₩348,617 | ₩353,730 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,458 | ₩373,687 | ₩352,422 | ₩356,693 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,268 | ₩370,763 | ₩357,921 | ₩365,904 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩362,821 | ₩372,112 | ₩361,165 | ₩366,785 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,381 | ₩365,277 | ₩352,114 | ₩362,113 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,111 | ₩349,939 | ₩333,626 | ₩344,626 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,548 | ₩356,520 | ₩336,789 | ₩337,871 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩338,992 | ₩343,905 | ₩332,317 | ₩341,729 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩329,928 | ₩342,610 | ₩324,949 | ₩337,364 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩352,875 | ₩371,284 | ₩331,290 | ₩333,919 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩363,034 | ₩375,115 | ₩355,505 | ₩360,084 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,632 | ₩376,477 | ₩359,777 | ₩362,287 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩368,868 | ₩370,977 | ₩364,556 | ₩369,736 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,575 | ₩378,546 | ₩362,527 | ₩367,092 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,165 | ₩391,455 | ₩363,755 | ₩367,092 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,729 | ₩392,376 | ₩376,410 | ₩383,739 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,692 | ₩393,711 | ₩379,734 | ₩386,703 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,189 | ₩389,746 | ₩371,925 | ₩384,460 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,318 | ₩391,709 | ₩384,420 | ₩389,786 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,567 | ₩391,428 | ₩380,402 | ₩388,198 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩365,864 | ₩386,409 | ₩364,089 | ₩382,658 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩360,792 | ₩371,271 | ₩360,792 | ₩366,679 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,072 | ₩372,072 | ₩358,082 | ₩359,256 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩372,833 | ₩378,733 | ₩371,711 | ₩372,339 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,090 | ₩373,273 | ₩362,233 | ₩373,260 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩379,814 | ₩382,631 | ₩364,716 | ₩366,692 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,190 | ₩381,510 | ₩353,556 | ₩379,881 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,704 | ₩365,370 | ₩342,837 | ₩362,273 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,439 | ₩348,203 | ₩337,377 | ₩341,181 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,713 | ₩352,595 | ₩339,913 | ₩340,487 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,616 | ₩364,209 | ₩348,844 | ₩351,020 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,085 | ₩369,816 | ₩351,821 | ₩360,645 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,375 | ₩361,419 | ₩357,334 | ₩360,191 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,230 | ₩361,112 | ₩355,719 | ₩360,004 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,505 | ₩369,615 | ₩355,118 | ₩356,306 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,226 | ₩370,403 | ₩356,226 | ₩367,359 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,477 | ₩364,770 | ₩350,005 | ₩353,129 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,384 | ₩361,606 | ₩352,702 | ₩356,400 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩350,873 | ₩355,585 | ₩345,987 | ₩350,206 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,555 | ₩352,929 | ₩348,110 | ₩350,619 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,152 | ₩350,993 | ₩344,759 | ₩350,259 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,503 | ₩353,503 | ₩343,905 | ₩346,334 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,169 | ₩356,066 | ₩346,575 | ₩354,891 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,508 | ₩353,142 | ₩343,624 | ₩350,286 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,581 | ₩355,532 | ₩347,175 | ₩347,509 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,163 | ₩359,163 | ₩349,164 | ₩350,566 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,272 | ₩363,168 | ₩351,607 | ₩355,091 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,209 | ₩367,560 | ₩360,511 | ₩361,779 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,292 | ₩367,973 | ₩353,463 | ₩364,690 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,431 | ₩362,273 | ₩355,131 | ₩355,318 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩359,016 | ₩366,705 | ₩355,345 | ₩358,282 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩365,050 | ₩366,679 | ₩357,828 | ₩361,566 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,306 | ₩367,773 | ₩356,306 | ₩362,514 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,572 | ₩359,296 | ₩338,151 | ₩356,853 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,455 | ₩344,746 | ₩333,733 | ₩342,196 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩312,027 | ₩339,566 | ₩312,027 | ₩335,201 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩324,962 | ₩331,490 | ₩309,250 | ₩312,334 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩334,787 | ₩347,015 | ₩315,591 | ₩317,473 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩357,054 | ₩359,096 | ₩333,839 | ₩335,415 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩343,825 | ₩358,495 | ₩343,825 | ₩356,466 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,618 | ₩368,948 | ₩350,352 | ₩365,170 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,661 | ₩378,159 | ₩358,148 | ₩364,262 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,565 | ₩390,253 | ₩376,717 | ₩378,426 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,279 | ₩384,900 | ₩377,652 | ₩383,072 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩381,923 | ₩384,593 | ₩377,985 | ₩381,163 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,246 | ₩385,314 | ₩369,442 | ₩380,268 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,339 | ₩380,455 | ₩366,585 | ₩376,811 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,261 | ₩378,092 | ₩365,851 | ₩375,956 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩366,999 | ₩377,732 | ₩362,393 | ₩370,496 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,484 | ₩377,238 | ₩364,836 | ₩375,249 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,735 | ₩377,171 | ₩329,007 | ₩371,725 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,754 | ₩333,332 | ₩324,722 | ₩325,483 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,644 | ₩342,783 | ₩326,778 | ₩332,891 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,630 | ₩340,100 | ₩333,399 | ₩334,987 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,777 | ₩341,715 | ₩336,336 | ₩339,072 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩333,919 | ₩340,861 | ₩332,985 | ₩335,214 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,203 | ₩331,717 | ₩322,332 | ₩330,435 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩335,948 | ₩335,948 | ₩323,854 | ₩324,642 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩337,897 | ₩343,050 | ₩322,039 | ₩336,215 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,703 | ₩343,331 | ₩331,703 | ₩339,206 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩326,911 | ₩330,382 | ₩323,280 | ₩326,364 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,624 | ₩343,624 | ₩329,180 | ₩329,381 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,178 | ₩343,237 | ₩334,347 | ₩342,623 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,670 | ₩337,377 | ₩324,909 | ₩334,066 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,737 | ₩332,811 | ₩325,456 | ₩329,901 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,705 | ₩333,319 | ₩321,972 | ₩322,386 | -3.10% | 17.3만 |
|---|