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 | ₩258,779 | ₩261,183 | ₩253,903 | ₩260,369 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,483 | ₩262,519 | ₩255,266 | ₩258,298 | +0.32% | 15.9만 |
| 2026.10.07 | ₩261,197 | ₩263,708 | ₩255,266 | ₩259,220 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,567 | ₩266,567 | ₩262,399 | ₩265,244 | -0.50% | 12.3만 |
| 2026.10.05 | ₩264,136 | ₩266,540 | ₩259,474 | ₩264,323 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,366 | ₩266,366 | ₩261,691 | ₩262,867 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,489 | ₩266,353 | ₩254,130 | ₩262,653 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,351 | ₩261,851 | ₩254,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,647 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,630 | ₩257,844 | ₩254,397 | ₩256,882 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,989 | ₩263,989 | ₩256,869 | ₩257,871 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,481 | ₩271,082 | ₩260,983 | ₩263,481 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,840 | ₩274,048 | ₩267,368 | ₩268,905 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,277 | ₩272,217 | ₩265,739 | ₩271,176 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,416 | ₩271,777 | ₩266,139 | ₩268,290 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩266,099 | ₩269,920 | ₩262,399 | ₩267,702 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,782 | ₩270,735 | ₩263,241 | ₩264,109 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,263 | ₩275,263 | ₩264,683 | ₩267,636 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,689 | ₩275,691 | ₩267,435 | ₩269,506 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,844 | ₩270,908 | ₩260,916 | ₩270,628 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,920 | ₩272,298 | ₩266,326 | ₩267,101 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,322 | ₩274,435 | ₩268,277 | ₩272,899 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,891 | ₩270,120 | ₩261,411 | ₩268,838 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,842 | ₩274,876 | ₩261,504 | ₩263,815 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩272,030 | ₩276,866 | ₩268,504 | ₩272,845 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,490 | ₩277,173 | ₩269,078 | ₩272,712 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,761 | ₩277,761 | ₩268,637 | ₩276,011 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,549 | ₩281,595 | ₩275,330 | ₩276,185 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,761 | ₩281,154 | ₩273,620 | ₩278,549 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,733 | ₩281,355 | ₩274,141 | ₩277,734 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,887 | ₩283,479 | ₩274,782 | ₩276,038 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,276 | ₩284,534 | ₩277,574 | ₩281,715 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,404 | ₩282,437 | ₩272,071 | ₩281,916 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,666 | ₩279,177 | ₩270,975 | ₩272,605 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,771 | ₩280,513 | ₩269,840 | ₩272,578 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,825 | ₩277,614 | ₩249,134 | ₩276,158 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,976 | ₩295,755 | ₩286,097 | ₩291,333 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩295,221 | ₩298,867 | ₩291,173 | ₩295,114 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,528 | ₩302,768 | ₩291,908 | ₩292,188 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩310,195 | ₩313,562 | ₩302,688 | ₩307,070 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,320 | ₩311,130 | ₩303,209 | ₩304,932 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩313,054 | ₩316,367 | ₩303,169 | ₩305,320 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,327 | ₩316,327 | ₩305,306 | ₩309,340 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩314,043 | ₩316,487 | ₩309,247 | ₩311,518 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,338 | ₩319,359 | ₩309,407 | ₩310,730 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,959 | ₩319,266 | ₩312,934 | ₩315,565 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,606 | ₩321,804 | ₩312,186 | ₩316,728 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,579 | ₩316,928 | ₩311,945 | ₩314,043 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,667 | ₩317,209 | ₩300,965 | ₩316,060 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩297,051 | ₩303,409 | ₩295,274 | ₩301,325 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,650 | ₩299,095 | ₩292,041 | ₩295,742 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,488 | ₩294,392 | ₩283,305 | ₩293,778 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,910 | ₩299,268 | ₩285,269 | ₩285,896 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,278 | ₩297,318 | ₩290,278 | ₩294,740 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩291,146 | ₩294,339 | ₩284,641 | ₩290,278 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,604 | ₩291,520 | ₩281,061 | ₩289,477 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,855 | ₩286,778 | ₩275,009 | ₩286,391 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,713 | ₩283,505 | ₩278,242 | ₩280,246 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩283,091 | ₩284,534 | ₩277,881 | ₩280,860 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩284,080 | ₩288,448 | ₩280,393 | ₩281,168 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩285,001 | ₩291,226 | ₩280,526 | ₩284,080 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,278 | ₩298,333 | ₩284,614 | ₩288,835 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,784 | ₩292,228 | ₩281,876 | ₩291,601 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩287,125 | ₩294,152 | ₩281,929 | ₩281,956 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩287,139 | ₩288,875 | ₩282,263 | ₩284,801 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,934 | ₩298,814 | ₩288,528 | ₩289,223 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,345 | ₩291,186 | ₩284,668 | ₩289,410 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,507 | ₩293,938 | ₩284,895 | ₩290,438 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,738 | ₩295,221 | ₩285,669 | ₩292,175 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,730 | ₩300,430 | ₩288,809 | ₩294,994 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,877 | ₩296,463 | ₩285,696 | ₩296,236 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,734 | ₩297,986 | ₩286,417 | ₩287,072 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,858 | ₩295,221 | ₩285,923 | ₩292,148 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,665 | ₩293,003 | ₩281,582 | ₩284,855 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,915 | ₩293,484 | ₩284,374 | ₩291,601 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,998 | ₩294,125 | ₩284,574 | ₩292,455 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,803 | ₩292,696 | ₩283,599 | ₩285,496 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,291 | ₩294,673 | ₩284,961 | ₩288,087 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,621 | ₩304,572 | ₩292,629 | ₩292,896 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩297,238 | ₩303,623 | ₩288,915 | ₩297,598 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,478 | ₩309,100 | ₩289,343 | ₩290,559 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,623 | ₩300,123 | ₩292,669 | ₩294,820 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,549 | ₩309,968 | ₩294,045 | ₩296,129 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,606 | ₩311,838 | ₩299,482 | ₩301,272 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩294,245 | ₩310,636 | ₩294,152 | ₩308,606 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩287,152 | ₩298,360 | ₩283,679 | ₩291,160 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,509 | ₩292,362 | ₩277,708 | ₩287,727 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,834 | ₩282,477 | ₩264,496 | ₩281,181 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,996 | ₩285,269 | ₩263,521 | ₩264,136 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,541 | ₩288,541 | ₩280,700 | ₩284,013 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,721 | ₩287,540 | ₩282,450 | ₩285,175 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,685 | ₩288,755 | ₩281,862 | ₩283,211 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,685 | ₩290,398 | ₩283,238 | ₩285,028 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,490 | ₩297,238 | ₩289,236 | ₩289,543 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,278 | ₩297,398 | ₩287,246 | ₩295,434 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,434 | ₩297,425 | ₩288,582 | ₩290,518 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,385 | ₩298,026 | ₩288,982 | ₩295,181 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩279,164 | ₩300,324 | ₩279,164 | ₩296,690 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,364 | ₩286,364 | ₩271,777 | ₩277,668 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩281,194 | ₩283,826 | ₩277,935 | ₩282,356 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,557 | ₩283,131 | ₩275,290 | ₩279,204 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,395 | ₩279,364 | ₩272,952 | ₩277,547 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩282,103 | ₩285,937 | ₩273,767 | ₩274,382 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,864 | ₩299,348 | ₩287,286 | ₩288,354 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩306,228 | ₩306,228 | ₩285,709 | ₩291,868 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩308,098 | ₩310,930 | ₩295,808 | ₩303,783 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩307,243 | ₩317,022 | ₩302,568 | ₩309,808 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩322,084 | ₩323,901 | ₩307,657 | ₩308,352 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,468 | ₩326,974 | ₩311,318 | ₩322,084 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,936 | ₩321,403 | ₩300,564 | ₩320,962 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,881 | ₩369,881 | ₩310,583 | ₩313,575 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,596 | ₩382,705 | ₩366,448 | ₩377,869 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,455 | ₩386,592 | ₩373,274 | ₩377,375 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩380,327 | ₩384,214 | ₩373,514 | ₩383,279 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,335 | ₩392,096 | ₩374,008 | ₩376,493 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,649 | ₩390,346 | ₩376,560 | ₩383,787 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,880 | ₩394,741 | ₩379,579 | ₩389,184 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,877 | ₩394,554 | ₩380,300 | ₩390,880 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,901 | ₩412,187 | ₩382,010 | ₩382,518 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩401,273 | ₩406,389 | ₩387,768 | ₩390,760 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,881 | ₩416,408 | ₩392,149 | ₩396,531 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,477 | ₩414,685 | ₩403,798 | ₩413,028 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,395 | ₩415,807 | ₩406,456 | ₩413,683 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,607 | ₩410,317 | ₩400,552 | ₩402,195 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩403,250 | ₩413,750 | ₩402,088 | ₩408,633 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩398,227 | ₩401,714 | ₩396,344 | ₩396,557 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩392,283 | ₩401,166 | ₩388,556 | ₩397,346 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,662 | ₩397,038 | ₩390,706 | ₩391,922 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,791 | ₩395,382 | ₩385,791 | ₩393,378 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,844 | ₩391,708 | ₩378,844 | ₩385,350 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,671 | ₩368,304 | ₩356,456 | ₩368,091 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,927 | ₩368,144 | ₩358,927 | ₩366,461 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,515 | ₩364,137 | ₩340,799 | ₩358,152 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,368 | ₩363,188 | ₩350,190 | ₩352,101 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩355,267 | ₩361,411 | ₩349,322 | ₩354,679 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,804 | ₩371,804 | ₩352,608 | ₩353,610 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩363,188 | ₩372,232 | ₩360,610 | ₩363,789 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩375,184 | ₩379,379 | ₩364,377 | ₩366,955 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,909 | ₩385,123 | ₩373,608 | ₩380,140 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,770 | ₩386,712 | ₩373,688 | ₩381,075 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩373,154 | ₩395,008 | ₩373,154 | ₩386,231 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩378,029 | ₩380,808 | ₩360,944 | ₩366,621 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,893 | ₩387,193 | ₩354,893 | ₩380,087 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,929 | ₩367,743 | ₩353,597 | ₩360,610 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,568 | ₩374,262 | ₩350,778 | ₩359,448 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩366,020 | ₩376,974 | ₩364,537 | ₩371,831 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩370,054 | ₩371,364 | ₩355,133 | ₩361,906 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,831 | ₩373,942 | ₩363,455 | ₩368,024 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩369,093 | ₩373,995 | ₩357,057 | ₩373,327 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩379,245 | ₩383,386 | ₩369,039 | ₩372,713 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩348,147 | ₩377,789 | ₩342,710 | ₩376,921 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,471 | ₩364,270 | ₩352,662 | ₩357,043 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩379,111 | ₩384,415 | ₩360,303 | ₩366,060 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,827 | ₩390,399 | ₩375,905 | ₩385,497 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,741 | ₩389,371 | ₩368,692 | ₩383,252 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,720 | ₩388,395 | ₩375,945 | ₩382,945 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,520 | ₩385,964 | ₩374,570 | ₩380,982 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,477 | ₩406,189 | ₩381,316 | ₩387,287 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,969 | ₩404,746 | ₩387,901 | ₩394,420 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩393,285 | ₩408,927 | ₩393,285 | ₩397,907 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩390,266 | ₩395,262 | ₩385,029 | ₩392,269 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,438 | ₩393,859 | ₩375,411 | ₩391,254 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,419 | ₩382,157 | ₩363,055 | ₩382,144 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩355,013 | ₩368,759 | ₩353,290 | ₩365,980 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,807 | ₩363,215 | ₩351,005 | ₩353,437 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,992 | ₩364,845 | ₩353,690 | ₩358,820 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩359,007 | ₩368,091 | ₩348,855 | ₩353,971 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,711 | ₩373,942 | ₩352,662 | ₩356,936 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,520 | ₩371,016 | ₩358,165 | ₩366,154 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩363,068 | ₩372,365 | ₩361,411 | ₩367,035 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,622 | ₩365,526 | ₩352,355 | ₩362,360 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,342 | ₩350,177 | ₩333,853 | ₩344,860 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,784 | ₩356,763 | ₩337,019 | ₩338,101 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩339,223 | ₩344,139 | ₩332,544 | ₩341,962 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩330,153 | ₩342,843 | ₩325,170 | ₩337,593 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩353,116 | ₩371,537 | ₩331,515 | ₩334,147 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩363,282 | ₩375,371 | ₩355,748 | ₩360,329 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,886 | ₩376,734 | ₩360,022 | ₩362,534 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩369,119 | ₩371,230 | ₩364,805 | ₩369,988 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,827 | ₩378,804 | ₩362,774 | ₩367,343 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,426 | ₩391,722 | ₩364,003 | ₩367,343 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,993 | ₩392,643 | ₩376,667 | ₩384,001 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,957 | ₩393,979 | ₩379,993 | ₩386,966 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,449 | ₩390,012 | ₩372,178 | ₩384,722 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,583 | ₩391,976 | ₩384,682 | ₩390,052 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,829 | ₩391,695 | ₩380,661 | ₩388,462 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩366,114 | ₩386,672 | ₩364,337 | ₩382,919 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩361,037 | ₩371,524 | ₩361,037 | ₩366,929 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,325 | ₩372,325 | ₩358,326 | ₩359,501 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩373,087 | ₩378,991 | ₩371,965 | ₩372,593 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,339 | ₩373,528 | ₩362,480 | ₩373,514 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩380,073 | ₩382,892 | ₩364,965 | ₩366,942 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,434 | ₩381,770 | ₩353,797 | ₩380,140 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,939 | ₩365,619 | ₩343,070 | ₩362,520 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,673 | ₩348,441 | ₩337,607 | ₩341,414 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,952 | ₩352,835 | ₩340,145 | ₩340,719 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,860 | ₩364,457 | ₩349,082 | ₩351,259 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,331 | ₩370,068 | ₩352,061 | ₩360,891 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,620 | ₩361,665 | ₩357,578 | ₩360,436 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,475 | ₩361,358 | ₩355,961 | ₩360,249 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,755 | ₩369,867 | ₩355,360 | ₩356,549 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,469 | ₩370,656 | ₩356,469 | ₩367,610 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,719 | ₩365,018 | ₩350,244 | ₩353,370 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,625 | ₩361,852 | ₩352,942 | ₩356,643 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩351,112 | ₩355,828 | ₩346,223 | ₩350,444 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,795 | ₩353,169 | ₩348,347 | ₩350,858 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,391 | ₩351,232 | ₩344,994 | ₩350,498 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,744 | ₩353,744 | ₩344,139 | ₩346,570 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,410 | ₩356,309 | ₩346,811 | ₩355,133 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,744 | ₩353,383 | ₩343,859 | ₩350,524 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,820 | ₩355,774 | ₩347,412 | ₩347,746 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,408 | ₩359,408 | ₩349,402 | ₩350,805 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,518 | ₩363,415 | ₩351,847 | ₩355,333 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,457 | ₩367,810 | ₩360,757 | ₩362,026 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,534 | ₩368,224 | ₩353,704 | ₩364,938 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,677 | ₩362,520 | ₩355,374 | ₩355,561 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩359,261 | ₩366,955 | ₩355,587 | ₩358,526 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩365,299 | ₩366,929 | ₩358,072 | ₩361,812 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,549 | ₩368,024 | ₩356,549 | ₩362,761 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,807 | ₩359,541 | ₩338,382 | ₩357,097 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,683 | ₩344,981 | ₩333,960 | ₩342,429 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩312,239 | ₩339,798 | ₩312,239 | ₩335,429 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩325,184 | ₩331,716 | ₩309,461 | ₩312,546 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩335,015 | ₩347,252 | ₩315,806 | ₩317,689 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩357,297 | ₩359,341 | ₩334,067 | ₩335,643 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩344,059 | ₩358,740 | ₩344,059 | ₩356,709 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,864 | ₩369,199 | ₩350,591 | ₩365,419 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,917 | ₩378,417 | ₩358,393 | ₩364,511 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,827 | ₩390,519 | ₩376,974 | ₩378,684 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,537 | ₩385,163 | ₩377,909 | ₩383,333 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩382,184 | ₩384,856 | ₩378,243 | ₩381,422 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,501 | ₩385,577 | ₩369,694 | ₩380,527 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,593 | ₩380,714 | ₩366,835 | ₩377,068 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,516 | ₩378,350 | ₩366,100 | ₩376,213 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩367,249 | ₩377,989 | ₩362,640 | ₩370,749 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,738 | ₩377,495 | ₩365,085 | ₩375,505 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,964 | ₩377,428 | ₩329,231 | ₩371,978 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,979 | ₩333,559 | ₩324,943 | ₩325,705 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,874 | ₩343,017 | ₩327,000 | ₩333,118 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,861 | ₩340,332 | ₩333,626 | ₩335,216 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩338,008 | ₩341,948 | ₩336,565 | ₩339,303 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩334,147 | ₩341,093 | ₩333,212 | ₩335,443 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,426 | ₩331,943 | ₩322,552 | ₩330,660 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩336,177 | ₩336,177 | ₩324,075 | ₩324,863 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩338,128 | ₩343,284 | ₩322,258 | ₩336,445 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,930 | ₩343,565 | ₩331,930 | ₩339,437 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩327,134 | ₩330,607 | ₩323,500 | ₩326,586 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,859 | ₩343,859 | ₩329,405 | ₩329,605 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,408 | ₩343,471 | ₩334,574 | ₩342,857 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,892 | ₩337,607 | ₩325,130 | ₩334,294 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,960 | ₩333,038 | ₩325,678 | ₩330,126 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,931 | ₩333,546 | ₩322,191 | ₩322,605 | -3.10% | 17.3만 |
|---|