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 | ₩258,729 | ₩261,133 | ₩253,854 | ₩260,318 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,433 | ₩262,468 | ₩255,216 | ₩258,248 | +0.32% | 15.9만 |
| 2026.10.07 | ₩261,146 | ₩263,657 | ₩255,216 | ₩259,169 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,515 | ₩266,515 | ₩262,348 | ₩265,193 | -0.50% | 12.3만 |
| 2026.10.05 | ₩264,084 | ₩266,488 | ₩259,423 | ₩264,271 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,315 | ₩266,315 | ₩261,640 | ₩262,815 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,438 | ₩266,301 | ₩254,081 | ₩262,602 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,301 | ₩261,800 | ₩254,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,597 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,580 | ₩257,794 | ₩254,348 | ₩256,832 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,937 | ₩263,937 | ₩256,819 | ₩257,820 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,428 | ₩271,029 | ₩260,932 | ₩263,430 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,787 | ₩273,994 | ₩267,316 | ₩268,852 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,225 | ₩272,164 | ₩265,687 | ₩271,123 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,363 | ₩271,724 | ₩266,088 | ₩268,238 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩266,048 | ₩269,867 | ₩262,348 | ₩267,650 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,730 | ₩270,682 | ₩263,189 | ₩264,058 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,210 | ₩275,210 | ₩264,632 | ₩267,583 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,635 | ₩275,637 | ₩267,383 | ₩269,453 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,792 | ₩270,856 | ₩260,865 | ₩270,575 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,867 | ₩272,245 | ₩266,275 | ₩267,049 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,270 | ₩274,382 | ₩268,225 | ₩272,846 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,840 | ₩270,068 | ₩261,360 | ₩268,785 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,789 | ₩274,822 | ₩261,453 | ₩263,764 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩271,978 | ₩276,812 | ₩268,452 | ₩272,792 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,437 | ₩277,120 | ₩269,026 | ₩272,659 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,707 | ₩277,707 | ₩268,585 | ₩275,958 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,495 | ₩281,540 | ₩275,276 | ₩276,131 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,707 | ₩281,100 | ₩273,567 | ₩278,495 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,679 | ₩281,300 | ₩274,088 | ₩277,680 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,832 | ₩283,423 | ₩274,729 | ₩275,984 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,221 | ₩284,479 | ₩277,520 | ₩281,660 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,351 | ₩282,382 | ₩272,018 | ₩281,861 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,612 | ₩279,123 | ₩270,922 | ₩272,552 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,717 | ₩280,458 | ₩269,787 | ₩272,525 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,774 | ₩277,560 | ₩249,086 | ₩276,104 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,919 | ₩295,697 | ₩286,041 | ₩291,277 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩295,163 | ₩298,809 | ₩291,116 | ₩295,056 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,469 | ₩302,709 | ₩291,851 | ₩292,131 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩310,135 | ₩313,501 | ₩302,629 | ₩307,010 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,260 | ₩311,070 | ₩303,150 | ₩304,873 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩312,993 | ₩316,305 | ₩303,110 | ₩305,260 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,265 | ₩316,265 | ₩305,247 | ₩309,280 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩313,981 | ₩316,426 | ₩309,187 | ₩311,457 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,277 | ₩319,297 | ₩309,347 | ₩310,669 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,896 | ₩319,204 | ₩312,873 | ₩315,504 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,544 | ₩321,741 | ₩312,125 | ₩316,666 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,517 | ₩316,866 | ₩311,885 | ₩313,981 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,607 | ₩317,147 | ₩300,906 | ₩315,998 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩296,993 | ₩303,350 | ₩295,217 | ₩301,267 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,592 | ₩299,036 | ₩291,984 | ₩295,684 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,432 | ₩294,335 | ₩283,250 | ₩293,721 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,853 | ₩299,210 | ₩285,213 | ₩285,841 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,222 | ₩297,260 | ₩290,222 | ₩294,682 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩291,090 | ₩294,282 | ₩284,585 | ₩290,222 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,549 | ₩291,464 | ₩281,006 | ₩289,420 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,801 | ₩286,722 | ₩274,956 | ₩286,335 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,659 | ₩283,450 | ₩278,188 | ₩280,191 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩283,036 | ₩284,479 | ₩277,827 | ₩280,806 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩284,024 | ₩288,392 | ₩280,338 | ₩281,113 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,946 | ₩291,170 | ₩280,472 | ₩284,024 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,222 | ₩298,275 | ₩284,559 | ₩288,779 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,729 | ₩292,171 | ₩281,821 | ₩291,544 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩287,070 | ₩294,095 | ₩281,874 | ₩281,901 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩287,083 | ₩288,819 | ₩282,208 | ₩284,746 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,878 | ₩298,756 | ₩288,472 | ₩289,166 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,288 | ₩291,130 | ₩284,612 | ₩289,353 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,450 | ₩293,881 | ₩284,839 | ₩290,382 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,681 | ₩295,163 | ₩285,614 | ₩292,118 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,672 | ₩300,372 | ₩288,752 | ₩294,936 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,821 | ₩296,405 | ₩285,640 | ₩296,178 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,677 | ₩297,928 | ₩286,362 | ₩287,016 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,802 | ₩295,163 | ₩285,868 | ₩292,091 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,609 | ₩292,946 | ₩281,527 | ₩284,799 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,859 | ₩293,427 | ₩284,318 | ₩291,544 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,941 | ₩294,068 | ₩284,519 | ₩292,399 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,747 | ₩292,639 | ₩283,544 | ₩285,440 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,235 | ₩294,616 | ₩284,906 | ₩288,031 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,564 | ₩304,512 | ₩292,572 | ₩292,839 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩297,180 | ₩303,564 | ₩288,859 | ₩297,541 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,420 | ₩309,040 | ₩289,287 | ₩290,502 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,566 | ₩300,065 | ₩292,612 | ₩294,763 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,489 | ₩309,908 | ₩293,988 | ₩296,071 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,546 | ₩311,778 | ₩299,424 | ₩301,213 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩294,188 | ₩310,576 | ₩294,095 | ₩308,546 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩287,096 | ₩298,302 | ₩283,624 | ₩291,103 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,454 | ₩292,305 | ₩277,654 | ₩287,671 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,782 | ₩282,422 | ₩264,445 | ₩281,126 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,941 | ₩285,213 | ₩263,470 | ₩264,084 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,485 | ₩288,485 | ₩280,645 | ₩283,958 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,666 | ₩287,484 | ₩282,395 | ₩285,120 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,629 | ₩288,699 | ₩281,807 | ₩283,156 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,629 | ₩290,342 | ₩283,183 | ₩284,973 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,432 | ₩297,180 | ₩289,180 | ₩289,487 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,222 | ₩297,340 | ₩287,190 | ₩295,377 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,377 | ₩297,367 | ₩288,525 | ₩290,462 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,327 | ₩297,968 | ₩288,926 | ₩295,123 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩279,110 | ₩300,265 | ₩279,110 | ₩296,632 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,308 | ₩286,308 | ₩271,724 | ₩277,614 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩281,140 | ₩283,771 | ₩277,881 | ₩282,302 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,503 | ₩283,076 | ₩275,236 | ₩279,150 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,341 | ₩279,310 | ₩272,899 | ₩277,493 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩282,048 | ₩285,881 | ₩273,714 | ₩274,328 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,806 | ₩299,290 | ₩287,230 | ₩288,298 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩306,168 | ₩306,168 | ₩285,654 | ₩291,811 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩308,038 | ₩310,870 | ₩295,751 | ₩303,724 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩307,183 | ₩316,960 | ₩302,509 | ₩309,748 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩322,022 | ₩323,838 | ₩307,597 | ₩308,292 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,406 | ₩326,910 | ₩311,257 | ₩322,022 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,875 | ₩321,341 | ₩300,506 | ₩320,900 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,809 | ₩369,809 | ₩310,522 | ₩313,514 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,523 | ₩382,630 | ₩366,376 | ₩377,796 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,380 | ₩386,517 | ₩373,201 | ₩377,301 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩380,253 | ₩384,140 | ₩373,442 | ₩383,205 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,260 | ₩392,019 | ₩373,936 | ₩376,420 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,574 | ₩390,270 | ₩376,487 | ₩383,712 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,804 | ₩394,664 | ₩379,505 | ₩389,108 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,802 | ₩394,477 | ₩380,226 | ₩390,804 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,824 | ₩412,107 | ₩381,936 | ₩382,443 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩401,195 | ₩406,310 | ₩387,692 | ₩390,684 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,801 | ₩416,327 | ₩392,073 | ₩396,454 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,397 | ₩414,604 | ₩403,719 | ₩412,948 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,315 | ₩415,726 | ₩406,377 | ₩413,602 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,527 | ₩410,237 | ₩400,474 | ₩402,116 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩403,172 | ₩413,669 | ₩402,010 | ₩408,554 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩398,150 | ₩401,636 | ₩396,267 | ₩396,480 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩392,206 | ₩401,088 | ₩388,480 | ₩397,268 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,585 | ₩396,961 | ₩390,630 | ₩391,846 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,715 | ₩395,305 | ₩385,715 | ₩393,302 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,770 | ₩391,632 | ₩378,770 | ₩385,275 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,600 | ₩368,233 | ₩356,386 | ₩368,019 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,857 | ₩368,072 | ₩358,857 | ₩366,390 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,448 | ₩364,066 | ₩340,733 | ₩358,082 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,298 | ₩363,117 | ₩350,122 | ₩352,032 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩355,198 | ₩361,341 | ₩349,254 | ₩354,610 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,732 | ₩371,732 | ₩352,540 | ₩353,541 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩363,117 | ₩372,159 | ₩360,540 | ₩363,718 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩375,111 | ₩379,305 | ₩364,306 | ₩366,884 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,834 | ₩385,048 | ₩373,535 | ₩380,066 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,695 | ₩386,637 | ₩373,615 | ₩381,001 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩373,081 | ₩394,931 | ₩373,081 | ₩386,156 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩377,956 | ₩380,734 | ₩360,874 | ₩366,550 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,824 | ₩387,118 | ₩354,824 | ₩380,013 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,859 | ₩367,672 | ₩353,528 | ₩360,540 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,495 | ₩374,189 | ₩350,710 | ₩359,378 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩365,949 | ₩376,901 | ₩364,466 | ₩371,759 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩369,982 | ₩371,291 | ₩355,064 | ₩361,835 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,759 | ₩373,869 | ₩363,385 | ₩367,952 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩369,021 | ₩373,922 | ₩356,987 | ₩373,255 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩379,171 | ₩383,311 | ₩368,967 | ₩372,640 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩348,079 | ₩377,715 | ₩342,643 | ₩376,847 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,401 | ₩364,199 | ₩352,593 | ₩356,974 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩379,038 | ₩384,340 | ₩360,233 | ₩365,989 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,752 | ₩390,323 | ₩375,832 | ₩385,422 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,669 | ₩389,295 | ₩368,620 | ₩383,178 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,647 | ₩388,320 | ₩375,872 | ₩382,871 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,445 | ₩385,889 | ₩374,497 | ₩380,907 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,400 | ₩406,110 | ₩381,241 | ₩387,211 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,891 | ₩404,667 | ₩387,826 | ₩394,343 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩393,208 | ₩408,848 | ₩393,208 | ₩397,829 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩390,190 | ₩395,185 | ₩384,954 | ₩392,193 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,363 | ₩393,782 | ₩375,338 | ₩391,178 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,348 | ₩382,083 | ₩362,984 | ₩382,069 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩354,944 | ₩368,687 | ₩353,221 | ₩365,909 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,737 | ₩363,144 | ₩350,937 | ₩353,368 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,922 | ₩364,774 | ₩353,622 | ₩358,750 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,937 | ₩368,019 | ₩348,787 | ₩353,902 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,639 | ₩373,869 | ₩352,593 | ₩356,867 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,448 | ₩370,944 | ₩358,096 | ₩366,082 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩362,997 | ₩372,293 | ₩361,341 | ₩366,964 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,553 | ₩365,455 | ₩352,286 | ₩362,289 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,276 | ₩350,109 | ₩333,788 | ₩344,793 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,717 | ₩356,693 | ₩336,953 | ₩338,035 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩339,157 | ₩344,072 | ₩332,479 | ₩341,895 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩330,089 | ₩342,777 | ₩325,107 | ₩337,528 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩353,047 | ₩371,465 | ₩331,451 | ₩334,082 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩363,211 | ₩375,298 | ₩355,678 | ₩360,259 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,814 | ₩376,660 | ₩359,952 | ₩362,463 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩369,047 | ₩371,158 | ₩364,734 | ₩369,916 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,755 | ₩378,730 | ₩362,703 | ₩367,271 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,352 | ₩391,645 | ₩363,932 | ₩367,271 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,918 | ₩392,567 | ₩376,593 | ₩383,926 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,881 | ₩393,903 | ₩379,919 | ₩386,891 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,375 | ₩389,936 | ₩372,106 | ₩384,647 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,507 | ₩391,899 | ₩384,607 | ₩389,976 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,754 | ₩391,619 | ₩380,587 | ₩388,387 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩366,042 | ₩386,597 | ₩364,266 | ₩382,844 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩360,967 | ₩371,452 | ₩360,967 | ₩366,857 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,253 | ₩372,253 | ₩358,256 | ₩359,431 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩373,014 | ₩378,917 | ₩371,892 | ₩372,520 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,268 | ₩373,455 | ₩362,410 | ₩373,442 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩379,999 | ₩382,817 | ₩364,894 | ₩366,870 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,365 | ₩381,695 | ₩353,728 | ₩380,066 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,872 | ₩365,548 | ₩343,004 | ₩362,450 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,606 | ₩348,373 | ₩337,541 | ₩341,348 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,884 | ₩352,767 | ₩340,079 | ₩340,653 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,790 | ₩364,386 | ₩349,014 | ₩351,191 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,261 | ₩369,996 | ₩351,992 | ₩360,820 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,550 | ₩361,595 | ₩357,508 | ₩360,366 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,405 | ₩361,288 | ₩355,892 | ₩360,179 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,683 | ₩369,795 | ₩355,291 | ₩356,480 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,400 | ₩370,583 | ₩356,400 | ₩367,538 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,650 | ₩364,947 | ₩350,176 | ₩353,301 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,556 | ₩361,782 | ₩352,874 | ₩356,573 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩351,044 | ₩355,758 | ₩346,156 | ₩350,376 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,727 | ₩353,101 | ₩348,279 | ₩350,790 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,323 | ₩351,164 | ₩344,927 | ₩350,429 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,675 | ₩353,675 | ₩344,072 | ₩346,503 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,341 | ₩356,239 | ₩346,743 | ₩355,064 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,677 | ₩353,314 | ₩343,792 | ₩350,456 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,752 | ₩355,705 | ₩347,344 | ₩347,678 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,338 | ₩359,338 | ₩349,334 | ₩350,737 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,448 | ₩363,345 | ₩351,778 | ₩355,264 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,386 | ₩367,739 | ₩360,687 | ₩361,956 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,465 | ₩368,153 | ₩353,635 | ₩364,867 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,607 | ₩362,450 | ₩355,304 | ₩355,491 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩359,191 | ₩366,884 | ₩355,518 | ₩358,456 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩365,228 | ₩366,857 | ₩358,002 | ₩361,742 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,480 | ₩367,952 | ₩356,480 | ₩362,690 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,740 | ₩359,471 | ₩338,316 | ₩357,027 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,618 | ₩344,914 | ₩333,895 | ₩342,363 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩312,178 | ₩339,731 | ₩312,178 | ₩335,364 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩325,120 | ₩331,651 | ₩309,400 | ₩312,486 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩334,950 | ₩347,184 | ₩315,744 | ₩317,628 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩357,228 | ₩359,271 | ₩334,002 | ₩335,578 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩343,992 | ₩358,670 | ₩343,992 | ₩356,640 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,794 | ₩369,128 | ₩350,523 | ₩365,348 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,844 | ₩378,343 | ₩358,323 | ₩364,440 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,752 | ₩390,443 | ₩376,901 | ₩378,610 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,463 | ₩385,088 | ₩377,836 | ₩383,258 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩382,109 | ₩384,781 | ₩378,169 | ₩381,348 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,428 | ₩385,502 | ₩369,622 | ₩380,453 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,520 | ₩380,640 | ₩366,764 | ₩376,994 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,443 | ₩378,276 | ₩366,029 | ₩376,139 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩367,178 | ₩377,916 | ₩362,570 | ₩370,677 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,665 | ₩377,422 | ₩365,014 | ₩375,432 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,898 | ₩377,355 | ₩329,167 | ₩371,906 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,915 | ₩333,494 | ₩324,880 | ₩325,641 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,808 | ₩342,950 | ₩326,937 | ₩333,054 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,795 | ₩340,266 | ₩333,561 | ₩335,150 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,942 | ₩341,882 | ₩336,499 | ₩339,237 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩334,082 | ₩341,027 | ₩333,147 | ₩335,377 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,362 | ₩331,878 | ₩322,489 | ₩330,596 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩336,112 | ₩336,112 | ₩324,012 | ₩324,800 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩338,062 | ₩343,217 | ₩322,195 | ₩336,379 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,865 | ₩343,498 | ₩331,865 | ₩339,371 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩327,070 | ₩330,543 | ₩323,437 | ₩326,523 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,792 | ₩343,792 | ₩329,341 | ₩329,541 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,342 | ₩343,404 | ₩334,509 | ₩342,790 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,828 | ₩337,541 | ₩325,067 | ₩334,229 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,897 | ₩332,973 | ₩325,614 | ₩330,062 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,867 | ₩333,481 | ₩322,129 | ₩322,543 | -3.10% | 17.3만 |
|---|