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 | ₩258,444 | ₩260,845 | ₩253,574 | ₩260,031 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,150 | ₩262,179 | ₩254,935 | ₩257,964 | +0.32% | 15.9만 |
| 2026.10.07 | ₩260,859 | ₩263,367 | ₩254,935 | ₩258,884 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,222 | ₩266,222 | ₩262,059 | ₩264,901 | -0.50% | 12.3만 |
| 2026.10.05 | ₩263,794 | ₩266,195 | ₩259,138 | ₩263,980 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,022 | ₩266,022 | ₩261,352 | ₩262,526 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,151 | ₩266,008 | ₩253,801 | ₩262,313 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,017 | ₩261,512 | ₩254,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,311 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,296 | ₩257,510 | ₩254,068 | ₩256,549 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,647 | ₩263,647 | ₩256,536 | ₩257,537 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,131 | ₩270,731 | ₩260,645 | ₩263,140 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,490 | ₩273,693 | ₩267,022 | ₩268,556 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩267,929 | ₩271,865 | ₩265,394 | ₩270,824 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,064 | ₩271,425 | ₩265,795 | ₩267,943 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩265,755 | ₩269,570 | ₩262,059 | ₩267,356 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,436 | ₩270,384 | ₩262,900 | ₩263,767 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩274,907 | ₩274,907 | ₩264,341 | ₩267,289 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,333 | ₩275,334 | ₩267,089 | ₩269,157 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,501 | ₩270,558 | ₩260,578 | ₩270,277 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,570 | ₩271,945 | ₩265,982 | ₩266,755 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩270,971 | ₩274,080 | ₩267,929 | ₩272,545 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,552 | ₩269,770 | ₩261,072 | ₩268,490 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,491 | ₩274,520 | ₩261,165 | ₩263,473 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩271,678 | ₩276,508 | ₩268,156 | ₩272,492 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,133 | ₩276,814 | ₩268,730 | ₩272,359 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,401 | ₩277,401 | ₩268,290 | ₩275,654 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,189 | ₩281,230 | ₩274,973 | ₩275,827 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,401 | ₩280,790 | ₩273,266 | ₩278,189 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,374 | ₩280,990 | ₩273,786 | ₩277,375 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,523 | ₩283,111 | ₩274,426 | ₩275,680 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩281,911 | ₩284,165 | ₩277,215 | ₩281,350 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,052 | ₩282,071 | ₩271,718 | ₩281,551 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,308 | ₩278,816 | ₩270,624 | ₩272,252 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,414 | ₩280,150 | ₩269,490 | ₩272,225 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,486 | ₩277,255 | ₩248,812 | ₩275,801 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,597 | ₩295,372 | ₩285,726 | ₩290,956 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩294,838 | ₩298,480 | ₩290,796 | ₩294,732 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,136 | ₩302,376 | ₩291,530 | ₩291,810 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩309,794 | ₩313,156 | ₩302,296 | ₩306,672 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩304,924 | ₩310,728 | ₩302,816 | ₩304,537 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩312,649 | ₩315,957 | ₩302,776 | ₩304,924 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩315,917 | ₩315,917 | ₩304,911 | ₩308,940 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩313,636 | ₩316,077 | ₩308,846 | ₩311,114 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩314,930 | ₩318,946 | ₩309,007 | ₩310,327 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,545 | ₩318,852 | ₩312,529 | ₩315,157 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,197 | ₩321,387 | ₩311,782 | ₩316,317 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,170 | ₩316,518 | ₩311,541 | ₩313,636 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,271 | ₩316,798 | ₩300,575 | ₩315,650 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩296,666 | ₩303,016 | ₩294,892 | ₩300,935 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,266 | ₩298,707 | ₩291,663 | ₩295,359 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,114 | ₩294,011 | ₩282,938 | ₩293,397 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,530 | ₩298,881 | ₩284,899 | ₩285,526 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩289,902 | ₩296,933 | ₩289,902 | ₩294,358 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩290,769 | ₩293,958 | ₩284,272 | ₩289,902 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,233 | ₩291,143 | ₩280,697 | ₩289,102 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,495 | ₩286,407 | ₩274,653 | ₩286,020 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,350 | ₩283,138 | ₩277,882 | ₩279,883 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩282,725 | ₩284,165 | ₩277,522 | ₩280,497 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩283,712 | ₩288,074 | ₩280,030 | ₩280,803 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,632 | ₩290,849 | ₩280,163 | ₩283,712 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩289,902 | ₩297,947 | ₩284,245 | ₩288,461 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,418 | ₩291,850 | ₩281,511 | ₩291,223 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩286,754 | ₩293,771 | ₩281,564 | ₩281,591 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩286,767 | ₩288,501 | ₩281,897 | ₩284,432 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,556 | ₩298,427 | ₩288,154 | ₩288,848 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩289,969 | ₩290,809 | ₩284,299 | ₩289,035 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,129 | ₩293,558 | ₩284,526 | ₩290,062 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,357 | ₩294,838 | ₩285,299 | ₩291,797 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,346 | ₩300,041 | ₩288,435 | ₩294,612 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,502 | ₩296,079 | ₩285,326 | ₩295,852 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,356 | ₩297,600 | ₩286,047 | ₩286,700 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,487 | ₩294,838 | ₩285,553 | ₩291,770 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,289 | ₩292,624 | ₩281,217 | ₩284,486 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,541 | ₩293,104 | ₩284,005 | ₩291,223 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,622 | ₩293,744 | ₩284,205 | ₩292,077 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,433 | ₩292,317 | ₩283,232 | ₩285,126 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩289,915 | ₩294,291 | ₩284,592 | ₩287,714 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,239 | ₩304,177 | ₩292,250 | ₩292,517 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩296,853 | ₩303,230 | ₩288,541 | ₩297,213 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,093 | ₩308,700 | ₩288,968 | ₩290,182 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,239 | ₩299,734 | ₩292,290 | ₩294,438 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,152 | ₩309,567 | ₩293,664 | ₩295,745 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,206 | ₩311,435 | ₩299,094 | ₩300,882 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩293,864 | ₩310,234 | ₩293,771 | ₩308,206 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩286,780 | ₩297,973 | ₩283,312 | ₩290,783 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,139 | ₩291,983 | ₩277,348 | ₩287,354 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,488 | ₩282,111 | ₩264,154 | ₩280,817 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,631 | ₩284,899 | ₩263,180 | ₩263,794 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,168 | ₩288,168 | ₩280,337 | ₩283,645 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,352 | ₩287,167 | ₩282,084 | ₩284,806 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,313 | ₩288,381 | ₩281,497 | ₩282,845 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,313 | ₩290,022 | ₩282,871 | ₩284,659 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,106 | ₩296,853 | ₩288,862 | ₩289,168 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩289,902 | ₩297,013 | ₩286,874 | ₩295,052 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,052 | ₩297,040 | ₩288,208 | ₩290,142 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,000 | ₩297,640 | ₩288,608 | ₩294,798 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩278,802 | ₩299,935 | ₩278,802 | ₩296,306 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩285,993 | ₩285,993 | ₩271,425 | ₩277,308 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩280,830 | ₩283,458 | ₩277,575 | ₩281,991 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,200 | ₩282,765 | ₩274,933 | ₩278,842 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,040 | ₩279,002 | ₩272,599 | ₩277,188 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩281,737 | ₩285,566 | ₩273,413 | ₩274,026 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,479 | ₩298,961 | ₩286,914 | ₩287,981 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩305,831 | ₩305,831 | ₩285,339 | ₩291,490 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩307,699 | ₩310,527 | ₩295,425 | ₩303,390 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩306,845 | ₩316,611 | ₩302,176 | ₩309,407 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩321,667 | ₩323,482 | ₩307,259 | ₩307,953 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,053 | ₩326,550 | ₩310,914 | ₩321,667 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,529 | ₩320,987 | ₩300,175 | ₩320,547 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,402 | ₩369,402 | ₩310,181 | ₩313,169 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,111 | ₩382,209 | ₩365,973 | ₩377,380 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩383,957 | ₩386,091 | ₩372,790 | ₩376,886 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩379,834 | ₩383,717 | ₩373,030 | ₩382,783 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩383,837 | ₩391,588 | ₩373,524 | ₩376,006 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,146 | ₩389,840 | ₩376,072 | ₩383,290 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,374 | ₩394,230 | ₩379,087 | ₩388,680 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,382 | ₩394,043 | ₩379,808 | ₩390,374 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,390 | ₩411,653 | ₩381,515 | ₩382,022 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩400,753 | ₩405,863 | ₩387,265 | ₩390,254 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,347 | ₩415,869 | ₩391,641 | ₩396,017 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩409,945 | ₩414,148 | ₩403,275 | ₩412,493 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩408,865 | ₩415,268 | ₩405,930 | ₩413,147 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,078 | ₩409,785 | ₩400,033 | ₩401,674 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩402,728 | ₩413,214 | ₩401,567 | ₩408,104 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩397,712 | ₩401,194 | ₩395,830 | ₩396,044 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩391,775 | ₩400,647 | ₩388,053 | ₩396,831 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,150 | ₩396,524 | ₩390,201 | ₩391,415 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,291 | ₩394,870 | ₩385,291 | ₩392,869 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,354 | ₩391,201 | ₩378,354 | ₩384,851 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,199 | ₩367,827 | ₩355,994 | ₩367,614 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,462 | ₩367,667 | ₩358,462 | ₩365,986 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,068 | ₩363,665 | ₩340,358 | ₩357,688 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩358,902 | ₩362,718 | ₩349,737 | ₩351,645 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩354,807 | ₩360,943 | ₩348,870 | ₩354,220 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,323 | ₩371,323 | ₩352,152 | ₩353,152 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩362,718 | ₩371,750 | ₩360,143 | ₩363,318 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩374,698 | ₩378,887 | ₩363,905 | ₩366,480 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,410 | ₩384,624 | ₩373,124 | ₩379,648 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,275 | ₩386,211 | ₩373,204 | ₩380,582 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩372,670 | ₩394,496 | ₩372,670 | ₩385,731 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩377,540 | ₩380,315 | ₩360,477 | ₩366,147 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,433 | ₩386,692 | ₩354,433 | ₩379,594 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,463 | ₩367,267 | ₩353,139 | ₩360,143 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,084 | ₩373,778 | ₩350,324 | ₩358,982 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩365,546 | ₩376,486 | ₩364,065 | ₩371,350 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩369,575 | ₩370,883 | ₩354,673 | ₩361,437 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,350 | ₩373,457 | ₩362,985 | ₩367,547 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩368,615 | ₩373,511 | ₩356,594 | ₩372,844 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩378,754 | ₩382,890 | ₩368,561 | ₩372,230 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩347,696 | ₩377,300 | ₩342,266 | ₩376,432 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,008 | ₩363,798 | ₩352,205 | ₩356,581 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩378,620 | ₩383,917 | ₩359,836 | ₩365,586 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,330 | ₩389,894 | ₩375,419 | ₩384,997 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,257 | ₩388,866 | ₩368,214 | ₩382,756 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,232 | ₩387,892 | ₩375,459 | ₩382,449 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,023 | ₩385,464 | ₩374,084 | ₩380,488 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩395,964 | ₩405,663 | ₩380,822 | ₩386,785 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,448 | ₩404,222 | ₩387,399 | ₩393,909 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩392,775 | ₩408,398 | ₩392,775 | ₩397,391 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩389,760 | ₩394,750 | ₩384,531 | ₩391,761 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩381,942 | ₩393,349 | ₩374,925 | ₩390,747 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩364,946 | ₩381,662 | ₩362,584 | ₩381,649 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩354,553 | ₩368,281 | ₩352,832 | ₩365,506 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,342 | ₩362,745 | ₩350,551 | ₩352,979 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,528 | ₩364,372 | ₩353,232 | ₩358,355 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,542 | ₩367,614 | ₩348,403 | ₩353,512 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,229 | ₩373,457 | ₩352,205 | ₩356,474 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,042 | ₩370,536 | ₩357,702 | ₩365,680 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩362,598 | ₩371,883 | ₩360,943 | ₩366,560 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,165 | ₩365,053 | ₩351,898 | ₩361,891 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩337,903 | ₩349,724 | ₩333,421 | ₩344,414 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,335 | ₩356,301 | ₩336,583 | ₩337,663 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩338,784 | ₩343,693 | ₩332,113 | ₩341,519 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩329,725 | ₩342,399 | ₩324,749 | ₩337,156 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩352,659 | ₩371,056 | ₩331,086 | ₩333,714 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩362,811 | ₩374,885 | ₩355,287 | ₩359,863 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,403 | ₩376,246 | ₩359,556 | ₩362,064 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩368,641 | ₩370,749 | ₩364,332 | ₩369,508 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,348 | ₩378,314 | ₩362,304 | ₩366,867 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩382,930 | ₩391,214 | ₩363,532 | ₩366,867 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,492 | ₩392,135 | ₩376,179 | ₩383,503 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,453 | ₩393,469 | ₩379,501 | ₩386,465 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩380,955 | ₩389,507 | ₩371,696 | ₩384,224 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,079 | ₩391,468 | ₩384,184 | ₩389,547 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,330 | ₩391,188 | ₩380,168 | ₩387,959 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩365,640 | ₩386,171 | ₩363,865 | ₩382,423 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩360,570 | ₩371,043 | ₩360,570 | ₩366,453 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩371,843 | ₩371,843 | ₩357,862 | ₩359,036 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩372,604 | ₩378,500 | ₩371,483 | ₩372,110 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩364,866 | ₩373,044 | ₩362,011 | ₩373,030 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩379,581 | ₩382,396 | ₩364,492 | ₩366,467 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩358,969 | ₩381,275 | ₩353,339 | ₩379,648 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,493 | ₩365,146 | ₩342,626 | ₩362,051 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,227 | ₩347,989 | ₩337,170 | ₩340,972 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,497 | ₩352,378 | ₩339,704 | ₩340,278 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,395 | ₩363,985 | ₩348,630 | ₩350,804 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩360,863 | ₩369,588 | ₩351,605 | ₩360,423 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,155 | ₩361,197 | ₩357,115 | ₩359,970 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,009 | ₩360,890 | ₩355,500 | ₩359,783 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,280 | ₩369,388 | ₩354,900 | ₩356,087 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,007 | ₩370,176 | ₩356,007 | ₩367,134 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,260 | ₩364,546 | ₩349,790 | ₩352,912 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,166 | ₩361,384 | ₩352,485 | ₩356,181 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩350,657 | ₩355,367 | ₩345,775 | ₩349,990 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,338 | ₩352,712 | ₩347,896 | ₩350,404 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩349,937 | ₩350,778 | ₩344,547 | ₩350,044 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,286 | ₩353,286 | ₩343,693 | ₩346,122 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩352,952 | ₩355,847 | ₩346,362 | ₩354,673 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,295 | ₩352,925 | ₩343,413 | ₩350,070 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,365 | ₩355,313 | ₩346,962 | ₩347,296 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩358,942 | ₩358,942 | ₩348,950 | ₩350,351 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,050 | ₩362,945 | ₩351,391 | ₩354,873 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩363,985 | ₩367,334 | ₩360,290 | ₩361,557 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,073 | ₩367,747 | ₩353,246 | ₩364,466 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,210 | ₩362,051 | ₩354,913 | ₩355,100 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩358,796 | ₩366,480 | ₩355,127 | ₩358,062 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩364,826 | ₩366,453 | ₩357,608 | ₩361,344 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,087 | ₩367,547 | ₩356,087 | ₩362,291 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,360 | ₩359,076 | ₩337,943 | ₩356,634 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,248 | ₩344,534 | ₩333,528 | ₩341,986 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩311,835 | ₩339,358 | ₩311,835 | ₩334,995 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩324,762 | ₩331,286 | ₩309,060 | ₩312,142 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩334,581 | ₩346,802 | ₩315,397 | ₩317,278 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩356,834 | ₩358,876 | ₩333,634 | ₩335,208 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩343,613 | ₩358,275 | ₩343,613 | ₩356,247 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,396 | ₩368,721 | ₩350,137 | ₩364,946 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,431 | ₩377,927 | ₩357,928 | ₩364,039 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,330 | ₩390,014 | ₩376,486 | ₩378,194 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,047 | ₩384,664 | ₩377,420 | ₩382,836 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩381,689 | ₩384,357 | ₩377,753 | ₩380,928 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,017 | ₩385,078 | ₩369,215 | ₩380,035 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,110 | ₩380,221 | ₩366,360 | ₩376,579 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,031 | ₩377,860 | ₩365,626 | ₩375,725 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩366,774 | ₩377,500 | ₩362,171 | ₩370,269 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,256 | ₩377,006 | ₩364,612 | ₩375,018 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,529 | ₩376,939 | ₩328,805 | ₩371,496 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,552 | ₩333,127 | ₩324,522 | ₩325,283 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,436 | ₩342,573 | ₩326,577 | ₩332,687 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,423 | ₩339,891 | ₩333,194 | ₩334,782 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,570 | ₩341,505 | ₩336,129 | ₩338,864 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩333,714 | ₩340,652 | ₩332,780 | ₩335,008 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,003 | ₩331,513 | ₩322,134 | ₩330,232 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩335,742 | ₩335,742 | ₩323,655 | ₩324,442 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩337,690 | ₩342,840 | ₩321,841 | ₩336,009 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,500 | ₩343,120 | ₩331,500 | ₩338,997 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩326,710 | ₩330,179 | ₩323,081 | ₩326,163 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,413 | ₩343,413 | ₩328,978 | ₩329,178 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩337,970 | ₩343,026 | ₩334,141 | ₩342,413 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,469 | ₩337,170 | ₩324,709 | ₩333,861 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,537 | ₩332,607 | ₩325,256 | ₩329,699 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,500 | ₩333,114 | ₩321,774 | ₩322,188 | -3.10% | 17.3만 |
|---|