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 | ₩258,903 | ₩261,309 | ₩254,025 | ₩260,493 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,607 | ₩262,645 | ₩255,388 | ₩258,422 | +0.32% | 15.9만 |
| 2026.10.07 | ₩261,322 | ₩263,835 | ₩255,388 | ₩259,344 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,695 | ₩266,695 | ₩262,525 | ₩265,371 | -0.50% | 12.3만 |
| 2026.10.05 | ₩264,262 | ₩266,668 | ₩259,598 | ₩264,449 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,494 | ₩266,494 | ₩261,816 | ₩262,993 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,614 | ₩266,481 | ₩254,252 | ₩262,779 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,475 | ₩261,977 | ₩254,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,772 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,754 | ₩257,967 | ₩254,519 | ₩257,005 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩264,115 | ₩264,115 | ₩256,992 | ₩257,994 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,610 | ₩271,212 | ₩261,108 | ₩263,607 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,969 | ₩274,179 | ₩267,496 | ₩269,033 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,405 | ₩272,348 | ₩265,866 | ₩271,305 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,546 | ₩271,907 | ₩266,267 | ₩268,419 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩266,227 | ₩270,049 | ₩262,525 | ₩267,831 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,911 | ₩270,864 | ₩263,367 | ₩264,235 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,395 | ₩275,395 | ₩264,810 | ₩267,764 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,820 | ₩275,823 | ₩267,563 | ₩269,635 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,971 | ₩271,038 | ₩261,041 | ₩270,757 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩270,049 | ₩272,428 | ₩266,454 | ₩267,229 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,452 | ₩274,566 | ₩268,405 | ₩273,029 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩262,017 | ₩270,250 | ₩261,536 | ₩268,967 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,971 | ₩275,007 | ₩261,629 | ₩263,941 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩272,161 | ₩276,999 | ₩268,632 | ₩272,976 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,622 | ₩277,306 | ₩269,207 | ₩272,842 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,894 | ₩277,894 | ₩268,766 | ₩276,143 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,683 | ₩281,730 | ₩275,462 | ₩276,317 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,894 | ₩281,289 | ₩273,751 | ₩278,683 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,865 | ₩281,489 | ₩274,272 | ₩277,868 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩281,022 | ₩283,614 | ₩274,914 | ₩276,170 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,412 | ₩284,670 | ₩277,707 | ₩281,850 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,535 | ₩282,572 | ₩272,201 | ₩282,051 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,798 | ₩279,311 | ₩271,105 | ₩272,735 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,903 | ₩280,647 | ₩269,969 | ₩272,709 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,950 | ₩277,747 | ₩249,254 | ₩276,291 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩293,117 | ₩295,897 | ₩286,234 | ₩291,473 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩295,362 | ₩299,011 | ₩291,313 | ₩295,255 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,673 | ₩302,913 | ₩292,048 | ₩292,328 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩310,344 | ₩313,712 | ₩302,833 | ₩307,217 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,466 | ₩311,280 | ₩303,354 | ₩305,078 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩313,204 | ₩316,519 | ₩303,314 | ₩305,466 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,478 | ₩316,478 | ₩305,453 | ₩309,489 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩314,193 | ₩316,639 | ₩309,395 | ₩311,667 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,489 | ₩319,512 | ₩309,555 | ₩310,879 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩319,111 | ₩319,419 | ₩313,084 | ₩315,717 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,757 | ₩321,958 | ₩312,335 | ₩316,879 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,730 | ₩317,080 | ₩312,095 | ₩314,193 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,813 | ₩317,361 | ₩301,109 | ₩316,211 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩297,193 | ₩303,555 | ₩295,416 | ₩301,470 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,792 | ₩299,238 | ₩292,181 | ₩295,883 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,626 | ₩294,533 | ₩283,441 | ₩293,919 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩293,050 | ₩299,412 | ₩285,405 | ₩286,033 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,417 | ₩297,460 | ₩290,417 | ₩294,881 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩291,286 | ₩294,480 | ₩284,777 | ₩290,417 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,742 | ₩291,660 | ₩281,195 | ₩289,615 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,988 | ₩286,916 | ₩275,141 | ₩286,528 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,848 | ₩283,641 | ₩278,375 | ₩280,380 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩283,227 | ₩284,670 | ₩278,015 | ₩280,995 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩284,216 | ₩288,586 | ₩280,527 | ₩281,302 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩285,138 | ₩291,366 | ₩280,661 | ₩284,216 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,417 | ₩298,476 | ₩284,750 | ₩288,974 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,919 | ₩292,368 | ₩282,011 | ₩291,740 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩287,263 | ₩294,293 | ₩282,064 | ₩282,091 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩287,276 | ₩289,014 | ₩282,398 | ₩284,938 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩292,074 | ₩298,957 | ₩288,666 | ₩289,361 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,484 | ₩291,326 | ₩284,804 | ₩289,548 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,647 | ₩294,079 | ₩285,031 | ₩290,577 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,879 | ₩295,362 | ₩285,806 | ₩292,315 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,872 | ₩300,574 | ₩288,947 | ₩295,135 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩290,016 | ₩296,605 | ₩285,833 | ₩296,378 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,874 | ₩298,129 | ₩286,555 | ₩287,210 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,996 | ₩295,362 | ₩286,060 | ₩292,288 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,805 | ₩293,144 | ₩281,717 | ₩284,991 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩289,054 | ₩293,625 | ₩284,510 | ₩291,740 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩290,136 | ₩294,266 | ₩284,710 | ₩292,596 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,940 | ₩292,836 | ₩283,735 | ₩285,633 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,430 | ₩294,814 | ₩285,098 | ₩288,225 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,763 | ₩304,717 | ₩292,769 | ₩293,037 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩297,380 | ₩303,769 | ₩289,054 | ₩297,741 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,621 | ₩309,248 | ₩289,482 | ₩290,698 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,765 | ₩300,267 | ₩292,809 | ₩294,961 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,695 | ₩310,117 | ₩294,186 | ₩296,271 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,754 | ₩311,988 | ₩299,625 | ₩301,416 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩294,386 | ₩310,785 | ₩294,293 | ₩308,754 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩287,290 | ₩298,503 | ₩283,815 | ₩291,299 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,646 | ₩292,502 | ₩277,841 | ₩287,864 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,962 | ₩282,612 | ₩264,623 | ₩281,316 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩282,131 | ₩285,405 | ₩263,647 | ₩264,262 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,680 | ₩288,680 | ₩280,835 | ₩284,149 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,857 | ₩287,677 | ₩282,585 | ₩285,312 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,822 | ₩288,894 | ₩281,997 | ₩283,347 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,822 | ₩290,537 | ₩283,374 | ₩285,165 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,632 | ₩297,380 | ₩289,375 | ₩289,682 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,417 | ₩297,541 | ₩287,383 | ₩295,576 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,576 | ₩297,567 | ₩288,720 | ₩290,658 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,527 | ₩298,169 | ₩289,121 | ₩295,322 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩279,298 | ₩300,467 | ₩279,298 | ₩296,832 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,501 | ₩286,501 | ₩271,907 | ₩277,801 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩281,329 | ₩283,962 | ₩278,068 | ₩282,492 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,689 | ₩283,267 | ₩275,422 | ₩279,338 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,526 | ₩279,498 | ₩273,083 | ₩277,680 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩282,238 | ₩286,074 | ₩273,898 | ₩274,513 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩297,006 | ₩299,492 | ₩287,423 | ₩288,493 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩306,375 | ₩306,375 | ₩285,846 | ₩292,008 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩308,246 | ₩311,079 | ₩295,950 | ₩303,929 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩307,390 | ₩317,173 | ₩302,713 | ₩309,956 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩322,239 | ₩324,056 | ₩307,805 | ₩308,500 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,622 | ₩327,130 | ₩311,467 | ₩322,239 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩314,086 | ₩321,557 | ₩300,708 | ₩321,116 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩370,058 | ₩370,058 | ₩310,732 | ₩313,725 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,776 | ₩382,888 | ₩366,623 | ₩378,050 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,639 | ₩386,777 | ₩373,453 | ₩377,556 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩380,509 | ₩384,398 | ₩373,693 | ₩383,463 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,519 | ₩392,284 | ₩374,188 | ₩376,674 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,835 | ₩390,533 | ₩376,740 | ₩383,971 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩391,067 | ₩394,930 | ₩379,761 | ₩389,370 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩382,060 | ₩394,743 | ₩380,482 | ₩391,067 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩395,090 | ₩412,384 | ₩382,193 | ₩382,701 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩401,465 | ₩406,584 | ₩387,953 | ₩390,947 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩413,079 | ₩416,608 | ₩392,337 | ₩396,721 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,674 | ₩414,883 | ₩403,991 | ₩413,226 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,591 | ₩416,006 | ₩406,651 | ₩413,881 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,803 | ₩410,513 | ₩400,744 | ₩402,387 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩403,443 | ₩413,948 | ₩402,280 | ₩408,829 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩398,418 | ₩401,906 | ₩396,534 | ₩396,747 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩392,471 | ₩401,358 | ₩388,742 | ₩397,536 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,852 | ₩397,229 | ₩390,894 | ₩392,110 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,975 | ₩395,571 | ₩385,975 | ₩393,567 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩379,026 | ₩391,896 | ₩379,026 | ₩385,534 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,846 | ₩368,481 | ₩356,626 | ₩368,267 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩359,099 | ₩368,321 | ₩359,099 | ₩366,637 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,681 | ₩364,311 | ₩340,963 | ₩358,324 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,540 | ₩363,362 | ₩350,358 | ₩352,269 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩355,437 | ₩361,585 | ₩349,490 | ₩354,849 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,982 | ₩371,982 | ₩352,777 | ₩353,780 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩363,362 | ₩372,410 | ₩360,783 | ₩363,964 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩375,364 | ₩379,560 | ₩364,552 | ₩367,131 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩385,093 | ₩385,307 | ₩373,787 | ₩380,322 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,953 | ₩386,898 | ₩373,867 | ₩381,258 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩373,332 | ₩395,197 | ₩373,332 | ₩386,416 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩378,210 | ₩380,990 | ₩361,117 | ₩366,797 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩355,063 | ₩387,379 | ₩355,063 | ₩380,269 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩360,101 | ₩367,920 | ₩353,766 | ₩360,783 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,747 | ₩374,442 | ₩350,946 | ₩359,620 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩366,196 | ₩377,155 | ₩364,712 | ₩372,009 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩370,232 | ₩371,541 | ₩355,303 | ₩362,079 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩372,009 | ₩374,121 | ₩363,629 | ₩368,200 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩369,269 | ₩374,174 | ₩357,228 | ₩373,506 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩379,427 | ₩383,570 | ₩369,216 | ₩372,891 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩348,313 | ₩377,970 | ₩342,874 | ₩377,101 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,642 | ₩364,445 | ₩352,831 | ₩357,214 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩379,293 | ₩384,599 | ₩360,475 | ₩366,236 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩384,011 | ₩390,586 | ₩376,085 | ₩385,681 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,920 | ₩389,557 | ₩368,868 | ₩383,436 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,901 | ₩388,582 | ₩376,126 | ₩383,129 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,703 | ₩386,149 | ₩374,749 | ₩381,164 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,667 | ₩406,383 | ₩381,498 | ₩387,472 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩403,163 | ₩404,940 | ₩388,087 | ₩394,609 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩393,473 | ₩409,123 | ₩393,473 | ₩398,097 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩390,453 | ₩395,451 | ₩385,214 | ₩392,457 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,621 | ₩394,048 | ₩375,591 | ₩391,442 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,594 | ₩382,340 | ₩363,229 | ₩382,327 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩355,183 | ₩368,935 | ₩353,459 | ₩366,155 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,979 | ₩363,389 | ₩351,173 | ₩353,606 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩358,163 | ₩365,019 | ₩353,860 | ₩358,992 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩359,179 | ₩368,267 | ₩349,022 | ₩354,140 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,889 | ₩374,121 | ₩352,831 | ₩357,107 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,697 | ₩371,194 | ₩358,337 | ₩366,329 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩363,242 | ₩372,544 | ₩361,585 | ₩367,211 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,791 | ₩365,701 | ₩352,523 | ₩362,534 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,504 | ₩350,345 | ₩334,013 | ₩345,026 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,950 | ₩356,934 | ₩337,181 | ₩338,263 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩339,386 | ₩344,304 | ₩332,703 | ₩342,126 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩330,311 | ₩343,008 | ₩325,326 | ₩337,755 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩353,285 | ₩371,715 | ₩331,674 | ₩334,307 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩363,456 | ₩375,551 | ₩355,918 | ₩360,502 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩373,065 | ₩376,914 | ₩360,195 | ₩362,707 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩369,296 | ₩371,408 | ₩364,979 | ₩370,165 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩370,004 | ₩378,986 | ₩362,948 | ₩367,519 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,610 | ₩391,909 | ₩364,177 | ₩367,519 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩387,178 | ₩392,832 | ₩376,847 | ₩384,185 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩389,143 | ₩394,168 | ₩380,175 | ₩387,152 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,632 | ₩390,199 | ₩372,357 | ₩384,906 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,769 | ₩392,163 | ₩384,866 | ₩390,239 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩385,013 | ₩391,883 | ₩380,843 | ₩388,648 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩366,289 | ₩386,857 | ₩364,512 | ₩383,102 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩361,210 | ₩371,702 | ₩361,210 | ₩367,104 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,504 | ₩372,504 | ₩358,497 | ₩359,673 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩373,266 | ₩379,173 | ₩372,143 | ₩372,771 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,514 | ₩373,707 | ₩362,654 | ₩373,693 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩380,255 | ₩383,075 | ₩365,140 | ₩367,118 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,607 | ₩381,953 | ₩353,967 | ₩380,322 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩344,104 | ₩365,795 | ₩343,235 | ₩362,694 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,839 | ₩348,607 | ₩337,769 | ₩341,578 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩351,120 | ₩353,004 | ₩340,308 | ₩340,883 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩359,032 | ₩364,632 | ₩349,249 | ₩351,427 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,504 | ₩370,245 | ₩352,229 | ₩361,063 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,791 | ₩361,839 | ₩357,749 | ₩360,609 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,647 | ₩361,531 | ₩356,132 | ₩360,422 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,931 | ₩370,045 | ₩355,530 | ₩356,720 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,640 | ₩370,833 | ₩356,640 | ₩367,786 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,889 | ₩365,193 | ₩350,412 | ₩353,539 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,795 | ₩362,026 | ₩353,111 | ₩356,813 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩351,280 | ₩355,998 | ₩346,389 | ₩350,612 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,964 | ₩353,339 | ₩348,514 | ₩351,026 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,559 | ₩351,401 | ₩345,159 | ₩350,666 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,913 | ₩353,913 | ₩344,304 | ₩346,736 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,579 | ₩356,479 | ₩346,977 | ₩355,303 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,910 | ₩353,552 | ₩344,023 | ₩350,692 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,989 | ₩355,945 | ₩347,578 | ₩347,912 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,580 | ₩359,580 | ₩349,570 | ₩350,973 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,692 | ₩363,589 | ₩352,015 | ₩355,504 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,632 | ₩367,986 | ₩360,930 | ₩362,199 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,704 | ₩368,401 | ₩353,873 | ₩365,113 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,850 | ₩362,694 | ₩355,544 | ₩355,731 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩359,433 | ₩367,131 | ₩355,758 | ₩358,698 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩365,474 | ₩367,104 | ₩358,243 | ₩361,986 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,720 | ₩368,200 | ₩356,720 | ₩362,935 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,972 | ₩359,714 | ₩338,544 | ₩357,268 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,844 | ₩345,146 | ₩334,120 | ₩342,593 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩312,389 | ₩339,960 | ₩312,389 | ₩335,590 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩325,339 | ₩331,875 | ₩309,609 | ₩312,696 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩335,176 | ₩347,418 | ₩315,957 | ₩317,842 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩357,468 | ₩359,513 | ₩334,227 | ₩335,804 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩344,224 | ₩358,912 | ₩344,224 | ₩356,880 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩361,037 | ₩369,376 | ₩350,759 | ₩365,594 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩375,096 | ₩378,598 | ₩358,564 | ₩364,685 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩384,011 | ₩390,707 | ₩377,155 | ₩378,865 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,718 | ₩385,347 | ₩378,090 | ₩383,516 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩382,367 | ₩385,040 | ₩378,424 | ₩381,605 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,680 | ₩385,762 | ₩369,871 | ₩380,710 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,771 | ₩380,897 | ₩367,011 | ₩377,248 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,696 | ₩378,531 | ₩366,276 | ₩376,393 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩367,425 | ₩378,170 | ₩362,814 | ₩370,927 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,916 | ₩377,676 | ₩365,260 | ₩375,685 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩336,125 | ₩377,609 | ₩329,389 | ₩372,156 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩330,137 | ₩333,719 | ₩325,099 | ₩325,861 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩338,036 | ₩343,181 | ₩327,157 | ₩333,278 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩338,023 | ₩340,495 | ₩333,786 | ₩335,376 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩338,170 | ₩342,112 | ₩336,726 | ₩339,466 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩334,307 | ₩341,257 | ₩333,372 | ₩335,603 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,582 | ₩332,102 | ₩322,706 | ₩330,819 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩336,339 | ₩336,339 | ₩324,230 | ₩325,019 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩338,290 | ₩343,449 | ₩322,412 | ₩336,606 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩332,089 | ₩343,729 | ₩332,089 | ₩339,600 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩327,291 | ₩330,765 | ₩323,655 | ₩326,743 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩344,023 | ₩344,023 | ₩329,563 | ₩329,763 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,570 | ₩343,636 | ₩334,735 | ₩343,021 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩326,048 | ₩337,769 | ₩325,286 | ₩334,454 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩327,117 | ₩333,198 | ₩325,834 | ₩330,284 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩333,091 | ₩333,706 | ₩322,346 | ₩322,760 | -3.10% | 17.3만 |
|---|