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 | ₩258,922 | ₩261,328 | ₩254,044 | ₩260,513 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,626 | ₩262,665 | ₩255,407 | ₩258,441 | +0.32% | 15.9만 |
| 2026.10.07 | ₩261,341 | ₩263,854 | ₩255,407 | ₩259,363 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,715 | ₩266,715 | ₩262,544 | ₩265,391 | -0.50% | 12.3만 |
| 2026.10.05 | ₩264,282 | ₩266,688 | ₩259,617 | ₩264,469 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,514 | ₩266,514 | ₩261,836 | ₩263,012 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,633 | ₩266,501 | ₩254,271 | ₩262,798 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,495 | ₩261,996 | ₩254,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,791 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,773 | ₩257,987 | ₩254,538 | ₩257,024 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩264,135 | ₩264,135 | ₩257,011 | ₩258,013 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,631 | ₩271,232 | ₩261,128 | ₩263,627 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,989 | ₩274,199 | ₩267,516 | ₩269,054 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,425 | ₩272,368 | ₩265,886 | ₩271,326 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,566 | ₩271,927 | ₩266,287 | ₩268,439 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩266,247 | ₩270,069 | ₩262,544 | ₩267,851 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,931 | ₩270,885 | ₩263,386 | ₩264,255 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,416 | ₩275,416 | ₩264,830 | ₩267,784 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,841 | ₩275,843 | ₩267,583 | ₩269,655 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,990 | ₩271,058 | ₩261,061 | ₩270,778 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩270,069 | ₩272,448 | ₩266,474 | ₩267,249 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,473 | ₩274,587 | ₩268,425 | ₩273,050 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩262,037 | ₩270,270 | ₩261,555 | ₩268,987 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,992 | ₩275,028 | ₩261,649 | ₩263,961 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩272,181 | ₩277,020 | ₩268,653 | ₩272,996 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,643 | ₩277,327 | ₩269,227 | ₩272,863 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,915 | ₩277,915 | ₩268,786 | ₩276,164 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,704 | ₩281,751 | ₩275,483 | ₩276,338 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,915 | ₩281,310 | ₩273,772 | ₩278,704 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,886 | ₩281,510 | ₩274,293 | ₩277,888 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩281,043 | ₩283,636 | ₩274,935 | ₩276,191 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,433 | ₩284,692 | ₩277,728 | ₩281,871 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,555 | ₩282,593 | ₩272,221 | ₩282,072 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,819 | ₩279,332 | ₩271,125 | ₩272,756 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,924 | ₩280,668 | ₩269,989 | ₩272,729 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,970 | ₩277,768 | ₩249,272 | ₩276,311 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩293,139 | ₩295,919 | ₩286,255 | ₩291,495 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩295,384 | ₩299,033 | ₩291,334 | ₩295,277 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,695 | ₩302,936 | ₩292,069 | ₩292,350 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩310,367 | ₩313,735 | ₩302,856 | ₩307,240 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,489 | ₩311,303 | ₩303,377 | ₩305,101 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩313,228 | ₩316,542 | ₩303,337 | ₩305,489 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,502 | ₩316,502 | ₩305,475 | ₩309,512 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩314,217 | ₩316,663 | ₩309,418 | ₩311,690 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,513 | ₩319,536 | ₩309,579 | ₩310,902 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩319,135 | ₩319,443 | ₩313,107 | ₩315,740 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,780 | ₩321,982 | ₩312,359 | ₩316,903 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,754 | ₩317,104 | ₩312,118 | ₩314,217 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,836 | ₩317,384 | ₩301,131 | ₩316,235 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩297,215 | ₩303,577 | ₩295,438 | ₩301,492 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,814 | ₩299,260 | ₩292,203 | ₩295,905 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,648 | ₩294,556 | ₩283,462 | ₩293,941 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩293,072 | ₩299,434 | ₩285,427 | ₩286,055 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,439 | ₩297,483 | ₩290,439 | ₩294,903 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩291,308 | ₩294,502 | ₩284,798 | ₩290,439 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,763 | ₩291,682 | ₩281,216 | ₩289,637 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩278,009 | ₩286,937 | ₩275,162 | ₩286,549 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,869 | ₩283,662 | ₩278,396 | ₩280,401 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩283,248 | ₩284,692 | ₩278,035 | ₩281,016 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩284,237 | ₩288,608 | ₩280,548 | ₩281,323 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩285,159 | ₩291,388 | ₩280,682 | ₩284,237 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,439 | ₩298,498 | ₩284,772 | ₩288,995 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,941 | ₩292,390 | ₩282,032 | ₩291,762 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩287,285 | ₩294,315 | ₩282,085 | ₩282,112 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩287,298 | ₩289,035 | ₩282,419 | ₩284,959 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩292,096 | ₩298,980 | ₩288,688 | ₩289,383 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,506 | ₩291,348 | ₩284,825 | ₩289,570 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,668 | ₩294,101 | ₩285,052 | ₩290,599 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,901 | ₩295,384 | ₩285,828 | ₩292,337 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,895 | ₩300,597 | ₩288,969 | ₩295,157 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩290,038 | ₩296,627 | ₩285,854 | ₩296,400 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,896 | ₩298,151 | ₩286,576 | ₩287,231 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩287,017 | ₩295,384 | ₩286,082 | ₩292,310 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,826 | ₩293,165 | ₩281,738 | ₩285,012 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩289,076 | ₩293,647 | ₩284,531 | ₩291,762 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩290,158 | ₩294,288 | ₩284,732 | ₩292,617 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,961 | ₩292,858 | ₩283,756 | ₩285,654 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,452 | ₩294,836 | ₩285,119 | ₩288,247 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,785 | ₩304,740 | ₩292,791 | ₩293,059 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩297,402 | ₩303,791 | ₩289,076 | ₩297,763 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,643 | ₩309,271 | ₩289,503 | ₩290,720 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,788 | ₩300,289 | ₩292,831 | ₩294,983 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,718 | ₩310,140 | ₩294,208 | ₩296,293 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,777 | ₩312,011 | ₩299,648 | ₩301,439 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩294,408 | ₩310,808 | ₩294,315 | ₩308,777 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩287,311 | ₩298,525 | ₩283,836 | ₩291,321 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,667 | ₩292,524 | ₩277,862 | ₩287,886 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,982 | ₩282,633 | ₩264,643 | ₩281,337 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩282,152 | ₩285,427 | ₩263,667 | ₩264,282 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,701 | ₩288,701 | ₩280,856 | ₩284,170 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,879 | ₩287,699 | ₩282,606 | ₩285,333 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,843 | ₩288,915 | ₩282,018 | ₩283,368 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,843 | ₩290,559 | ₩283,395 | ₩285,186 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,654 | ₩297,402 | ₩289,396 | ₩289,704 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,439 | ₩297,563 | ₩287,405 | ₩295,598 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,598 | ₩297,590 | ₩288,741 | ₩290,679 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,549 | ₩298,191 | ₩289,142 | ₩295,344 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩279,318 | ₩300,490 | ₩279,318 | ₩296,854 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,523 | ₩286,523 | ₩271,927 | ₩277,822 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩281,350 | ₩283,983 | ₩278,089 | ₩282,513 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,710 | ₩283,288 | ₩275,442 | ₩279,359 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,547 | ₩279,519 | ₩273,103 | ₩277,701 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩282,259 | ₩286,095 | ₩273,919 | ₩274,534 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩297,028 | ₩299,514 | ₩287,445 | ₩288,514 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩306,398 | ₩306,398 | ₩285,868 | ₩292,029 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩308,269 | ₩311,102 | ₩295,972 | ₩303,952 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩307,413 | ₩317,197 | ₩302,735 | ₩309,980 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩322,263 | ₩324,081 | ₩307,828 | ₩308,523 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,646 | ₩327,155 | ₩311,490 | ₩322,263 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩314,110 | ₩321,581 | ₩300,731 | ₩321,140 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩370,086 | ₩370,086 | ₩310,755 | ₩313,749 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,804 | ₩382,917 | ₩366,651 | ₩378,078 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,668 | ₩386,806 | ₩373,481 | ₩377,584 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩380,538 | ₩384,427 | ₩373,721 | ₩383,492 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,547 | ₩392,313 | ₩374,216 | ₩376,702 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,865 | ₩390,562 | ₩376,769 | ₩383,999 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩391,097 | ₩394,959 | ₩379,789 | ₩389,399 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩382,088 | ₩394,772 | ₩380,511 | ₩391,097 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩395,120 | ₩412,415 | ₩382,222 | ₩382,730 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩401,495 | ₩406,614 | ₩387,982 | ₩390,976 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩413,110 | ₩416,639 | ₩392,366 | ₩396,750 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,704 | ₩414,915 | ₩404,021 | ₩413,257 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,622 | ₩416,037 | ₩406,681 | ₩413,912 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,833 | ₩410,544 | ₩400,774 | ₩402,417 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩403,473 | ₩413,979 | ₩402,311 | ₩408,860 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩398,448 | ₩401,936 | ₩396,563 | ₩396,777 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩392,500 | ₩401,388 | ₩388,771 | ₩397,566 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,882 | ₩397,258 | ₩390,923 | ₩392,139 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩386,004 | ₩395,601 | ₩386,004 | ₩393,596 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩379,054 | ₩391,925 | ₩379,054 | ₩385,563 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,873 | ₩368,508 | ₩356,653 | ₩368,295 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩359,126 | ₩368,348 | ₩359,126 | ₩366,664 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,706 | ₩364,338 | ₩340,988 | ₩358,350 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,567 | ₩363,389 | ₩350,384 | ₩352,296 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩355,463 | ₩361,612 | ₩349,516 | ₩354,875 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩372,010 | ₩372,010 | ₩352,804 | ₩353,806 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩363,389 | ₩372,438 | ₩360,810 | ₩363,991 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩375,392 | ₩379,589 | ₩364,579 | ₩367,159 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩385,122 | ₩385,336 | ₩373,815 | ₩380,351 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,981 | ₩386,927 | ₩373,895 | ₩381,286 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩373,360 | ₩395,227 | ₩373,360 | ₩386,445 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩378,239 | ₩381,019 | ₩361,144 | ₩366,824 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩355,089 | ₩387,408 | ₩355,089 | ₩380,297 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩360,128 | ₩367,947 | ₩353,793 | ₩360,810 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,775 | ₩374,470 | ₩350,973 | ₩359,647 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩366,223 | ₩377,183 | ₩364,739 | ₩372,037 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩370,259 | ₩371,569 | ₩355,330 | ₩362,106 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩372,037 | ₩374,149 | ₩363,657 | ₩368,228 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩369,297 | ₩374,202 | ₩357,254 | ₩373,534 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩379,455 | ₩383,598 | ₩369,244 | ₩372,919 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩348,339 | ₩377,998 | ₩342,900 | ₩377,129 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,669 | ₩364,472 | ₩352,857 | ₩357,241 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩379,321 | ₩384,628 | ₩360,502 | ₩366,263 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩384,040 | ₩390,616 | ₩376,114 | ₩385,710 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,948 | ₩389,586 | ₩368,896 | ₩383,465 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,929 | ₩388,611 | ₩376,154 | ₩383,157 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,732 | ₩386,178 | ₩374,777 | ₩381,193 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,697 | ₩406,414 | ₩381,527 | ₩387,501 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩403,193 | ₩404,970 | ₩388,116 | ₩394,639 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩393,503 | ₩409,154 | ₩393,503 | ₩398,127 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩390,482 | ₩395,481 | ₩385,242 | ₩392,487 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,649 | ₩394,077 | ₩375,619 | ₩391,471 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,621 | ₩382,369 | ₩363,256 | ₩382,355 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩355,210 | ₩368,963 | ₩353,485 | ₩366,183 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩359,005 | ₩363,416 | ₩351,200 | ₩353,632 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩358,190 | ₩365,047 | ₩353,886 | ₩359,019 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩359,206 | ₩368,295 | ₩349,048 | ₩354,167 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,917 | ₩374,149 | ₩352,857 | ₩357,134 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,725 | ₩371,222 | ₩358,364 | ₩366,357 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩363,269 | ₩372,572 | ₩361,612 | ₩367,239 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,817 | ₩365,728 | ₩352,550 | ₩362,561 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,529 | ₩350,371 | ₩334,038 | ₩345,051 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,976 | ₩356,960 | ₩337,206 | ₩338,288 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩339,411 | ₩344,330 | ₩332,728 | ₩342,151 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩330,336 | ₩343,033 | ₩325,350 | ₩337,780 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩353,312 | ₩371,743 | ₩331,699 | ₩334,332 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩363,483 | ₩375,579 | ₩355,945 | ₩360,529 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩373,093 | ₩376,942 | ₩360,222 | ₩362,734 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩369,324 | ₩371,436 | ₩365,007 | ₩370,193 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩370,032 | ₩379,014 | ₩362,975 | ₩367,546 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,639 | ₩391,939 | ₩364,205 | ₩367,546 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩387,207 | ₩392,861 | ₩376,875 | ₩384,213 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩389,172 | ₩394,198 | ₩380,204 | ₩387,180 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,660 | ₩390,228 | ₩372,385 | ₩384,935 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,798 | ₩392,193 | ₩384,895 | ₩390,268 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩385,042 | ₩391,912 | ₩380,872 | ₩388,677 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩366,316 | ₩386,886 | ₩364,539 | ₩383,131 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩361,237 | ₩371,730 | ₩361,237 | ₩367,132 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,532 | ₩372,532 | ₩358,524 | ₩359,700 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩373,293 | ₩379,201 | ₩372,171 | ₩372,799 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,541 | ₩373,734 | ₩362,681 | ₩373,721 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩380,284 | ₩383,104 | ₩365,167 | ₩367,145 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,634 | ₩381,981 | ₩353,993 | ₩380,351 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩344,129 | ₩365,822 | ₩343,260 | ₩362,721 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,864 | ₩348,634 | ₩337,794 | ₩341,603 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩351,146 | ₩353,031 | ₩340,333 | ₩340,908 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩359,059 | ₩364,659 | ₩349,275 | ₩351,454 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,532 | ₩370,273 | ₩352,256 | ₩361,090 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,818 | ₩361,866 | ₩357,776 | ₩360,636 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,674 | ₩361,558 | ₩356,158 | ₩360,449 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,958 | ₩370,072 | ₩355,557 | ₩356,747 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,666 | ₩370,861 | ₩356,666 | ₩367,813 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,915 | ₩365,220 | ₩350,438 | ₩353,566 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,822 | ₩362,053 | ₩353,138 | ₩356,840 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩351,307 | ₩356,025 | ₩346,415 | ₩350,638 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,991 | ₩353,365 | ₩348,540 | ₩351,053 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,585 | ₩351,427 | ₩345,185 | ₩350,692 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,940 | ₩353,940 | ₩344,330 | ₩346,762 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,606 | ₩356,506 | ₩347,003 | ₩355,330 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,936 | ₩353,579 | ₩344,049 | ₩350,719 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩352,015 | ₩355,971 | ₩347,604 | ₩347,939 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,607 | ₩359,607 | ₩349,596 | ₩350,999 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,719 | ₩363,617 | ₩352,042 | ₩355,530 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,659 | ₩368,014 | ₩360,957 | ₩362,227 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,731 | ₩368,428 | ₩353,900 | ₩365,140 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,877 | ₩362,721 | ₩355,570 | ₩355,758 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩359,460 | ₩367,159 | ₩355,784 | ₩358,725 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩365,501 | ₩367,132 | ₩358,270 | ₩362,013 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,747 | ₩368,228 | ₩356,747 | ₩362,962 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,998 | ₩359,740 | ₩338,569 | ₩357,295 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,869 | ₩345,172 | ₩334,145 | ₩342,619 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩312,412 | ₩339,986 | ₩312,412 | ₩335,615 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩325,364 | ₩331,900 | ₩309,632 | ₩312,720 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩335,201 | ₩347,444 | ₩315,981 | ₩317,865 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩357,495 | ₩359,540 | ₩334,252 | ₩335,829 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩344,250 | ₩358,939 | ₩344,250 | ₩356,907 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩361,064 | ₩369,404 | ₩350,785 | ₩365,621 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩375,125 | ₩378,626 | ₩358,591 | ₩364,713 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩384,040 | ₩390,736 | ₩377,183 | ₩378,894 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,747 | ₩385,376 | ₩378,118 | ₩383,545 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩382,396 | ₩385,069 | ₩378,453 | ₩381,634 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,708 | ₩385,790 | ₩369,899 | ₩380,738 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,799 | ₩380,925 | ₩367,038 | ₩377,276 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,724 | ₩378,560 | ₩366,303 | ₩376,421 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩367,453 | ₩378,199 | ₩362,841 | ₩370,954 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,943 | ₩377,704 | ₩365,287 | ₩375,713 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩336,150 | ₩377,637 | ₩329,414 | ₩372,184 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩330,162 | ₩333,744 | ₩325,123 | ₩325,885 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩338,061 | ₩343,207 | ₩327,181 | ₩333,303 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩338,048 | ₩340,520 | ₩333,811 | ₩335,401 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩338,195 | ₩342,138 | ₩336,751 | ₩339,491 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩334,332 | ₩341,282 | ₩333,397 | ₩335,629 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,607 | ₩332,127 | ₩322,731 | ₩330,844 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩336,364 | ₩336,364 | ₩324,254 | ₩325,043 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩338,315 | ₩343,474 | ₩322,437 | ₩336,631 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩332,113 | ₩343,755 | ₩332,113 | ₩339,625 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩327,315 | ₩330,790 | ₩323,680 | ₩326,767 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩344,049 | ₩344,049 | ₩329,587 | ₩329,788 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,596 | ₩343,661 | ₩334,760 | ₩343,047 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩326,072 | ₩337,794 | ₩325,310 | ₩334,479 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩327,141 | ₩333,223 | ₩325,858 | ₩330,309 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩333,116 | ₩333,731 | ₩322,370 | ₩322,784 | -3.10% | 17.3만 |
|---|