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 | ₩258,562 | ₩260,964 | ₩253,690 | ₩260,150 | +0.61% | 13.5만 |
| 2026.10.08 | ₩257,267 | ₩262,299 | ₩255,052 | ₩258,081 | +0.32% | 15.9만 |
| 2026.10.07 | ₩260,978 | ₩263,487 | ₩255,052 | ₩259,002 | -0.76% | 22.4만 |
| 2026.10.06 | ₩266,343 | ₩266,343 | ₩262,179 | ₩265,022 | -0.50% | 12.3만 |
| 2026.10.05 | ₩263,914 | ₩266,317 | ₩259,256 | ₩264,101 | +0.07% | 19.9만 |
| 2026.10.02 | ₩266,143 | ₩266,143 | ₩261,472 | ₩262,646 | -1.31% | 14.9만 |
| 2026.10.01 | ₩260,270 | ₩266,130 | ₩253,917 | ₩262,433 | +0.83% | 17.5만 |
| 2026.09.30 | ₩258,135 | ₩261,632 | ₩254,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,430 |
| +0.50% |
| 20.8만 |
| 2026.09.29 | ₩257,414 | ₩257,628 | ₩254,184 | ₩256,667 | -0.29% | 17.4만 |
|---|
| 2026.09.28 | ₩263,767 | ₩263,767 | ₩256,653 | ₩257,654 | -2.32% | 12.3만 |
|---|
| 2026.09.25 | ₩270,254 | ₩270,855 | ₩260,764 | ₩263,260 | -2.59% | 19.7만 |
|---|
| 2026.09.24 | ₩269,613 | ₩273,818 | ₩267,144 | ₩268,679 | -0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩268,052 | ₩271,989 | ₩265,516 | ₩270,948 | +1.08% | 21.3만 |
|---|
| 2026.09.22 | ₩271,188 | ₩271,549 | ₩265,916 | ₩268,065 | -1.15% | 18.4만 |
|---|
| 2026.09.21 | ₩265,876 | ₩269,694 | ₩262,179 | ₩267,478 | +0.60% | 16.3만 |
|---|
| 2026.09.18 | ₩267,558 | ₩270,508 | ₩263,020 | ₩263,888 | -1.37% | 39.6만 |
|---|
| 2026.09.17 | ₩275,032 | ₩275,032 | ₩264,461 | ₩267,411 | -2.77% | 20.5만 |
|---|
| 2026.09.16 | ₩274,458 | ₩275,460 | ₩267,211 | ₩269,280 | -1.89% | 27.1만 |
|---|
| 2026.09.15 | ₩264,622 | ₩270,681 | ₩260,698 | ₩270,401 | +2.18% | 28.3만 |
|---|
| 2026.09.14 | ₩269,694 | ₩272,069 | ₩266,103 | ₩266,877 | -1.04% | 22.5만 |
|---|
| 2026.09.11 | ₩271,095 | ₩274,205 | ₩268,052 | ₩272,670 | +0.58% | 23.6만 |
|---|
| 2026.09.10 | ₩261,672 | ₩269,894 | ₩261,191 | ₩268,612 | +2.65% | 26.8만 |
|---|
| 2026.09.09 | ₩270,614 | ₩274,645 | ₩261,285 | ₩263,594 | -2.59% | 38.2만 |
|---|
| 2026.09.08 | ₩271,802 | ₩276,634 | ₩268,279 | ₩272,617 | +0.30% | 33.3만 |
|---|
| 2026.09.04 | ₩275,259 | ₩276,941 | ₩268,853 | ₩272,483 | -1.01% | 20.5만 |
|---|
| 2026.09.03 | ₩277,528 | ₩277,528 | ₩268,412 | ₩275,780 | -0.63% | 28.4만 |
|---|
| 2026.09.02 | ₩278,316 | ₩281,359 | ₩275,099 | ₩275,953 | -0.85% | 19.9만 |
|---|
| 2026.09.01 | ₩277,528 | ₩280,919 | ₩273,391 | ₩278,316 | +0.28% | 19.2만 |
|---|
| 2026.08.31 | ₩276,501 | ₩281,119 | ₩273,911 | ₩277,502 | +0.36% | 24.8만 |
|---|
| 2026.08.28 | ₩280,652 | ₩283,241 | ₩274,552 | ₩275,807 | -1.73% | 21.5만 |
|---|
| 2026.08.27 | ₩282,040 | ₩284,295 | ₩277,341 | ₩281,479 | -0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩272,176 | ₩282,200 | ₩271,842 | ₩281,679 | +3.49% | 34.8만 |
|---|
| 2026.08.25 | ₩276,434 | ₩278,943 | ₩270,748 | ₩272,376 | -1.47% | 48.5만 |
|---|
| 2026.08.24 | ₩275,540 | ₩280,278 | ₩269,613 | ₩272,350 | -1.16% | 85.8만 |
|---|
| 2026.08.21 | ₩261,605 | ₩277,382 | ₩248,925 | ₩275,927 | +5.47% | 129만 |
|---|
| 2026.08.20 | ₩292,731 | ₩295,507 | ₩285,857 | ₩291,089 | -0.56% | 38.1만 |
|---|
| 2026.08.19 | ₩294,973 | ₩298,617 | ₩290,929 | ₩294,866 | -0.04% | 16.4만 |
|---|
| 2026.08.18 | ₩302,274 | ₩302,514 | ₩291,663 | ₩291,943 | -3.42% | 16.3만 |
|---|
| 2026.08.17 | ₩309,935 | ₩313,299 | ₩302,434 | ₩306,812 | -1.01% | 12.6만 |
|---|
| 2026.08.14 | ₩305,064 | ₩310,870 | ₩302,955 | ₩304,677 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩312,792 | ₩316,102 | ₩302,915 | ₩305,064 | -2.47% | 14.9만 |
|---|
| 2026.08.12 | ₩316,062 | ₩316,062 | ₩305,050 | ₩309,081 | -2.21% | 19.7만 |
|---|
| 2026.08.11 | ₩313,779 | ₩316,222 | ₩308,988 | ₩311,257 | -0.80% | 17.1만 |
|---|
| 2026.08.10 | ₩315,074 | ₩319,092 | ₩309,148 | ₩310,469 | -1.46% | 21.1만 |
|---|
| 2026.08.07 | ₩318,691 | ₩318,998 | ₩312,671 | ₩315,301 | -1.06% | 9.4만 |
|---|
| 2026.08.06 | ₩315,341 | ₩321,534 | ₩311,924 | ₩316,462 | +0.36% | 9.7만 |
|---|
| 2026.08.05 | ₩315,314 | ₩316,662 | ₩311,684 | ₩313,779 | -0.49% | 13.3만 |
|---|
| 2026.08.04 | ₩305,411 | ₩316,943 | ₩300,712 | ₩315,795 | +3.40% | 15.9만 |
|---|
| 2026.08.03 | ₩296,802 | ₩303,155 | ₩295,026 | ₩301,073 | +1.44% | 20.6만 |
|---|
| 2026.07.31 | ₩296,401 | ₩298,844 | ₩291,796 | ₩295,494 | -0.31% | 19.9만 |
|---|
| 2026.07.30 | ₩288,246 | ₩294,146 | ₩283,067 | ₩293,532 | +1.83% | 10.7만 |
|---|
| 2026.07.29 | ₩292,664 | ₩299,017 | ₩285,029 | ₩285,657 | -2.39% | 14.2만 |
|---|
| 2026.07.28 | ₩290,035 | ₩297,069 | ₩290,035 | ₩294,493 | +1.54% | 12.8만 |
|---|
| 2026.07.27 | ₩290,902 | ₩294,092 | ₩284,402 | ₩290,035 | -0.30% | 13.5만 |
|---|
| 2026.07.24 | ₩286,364 | ₩291,276 | ₩280,825 | ₩289,234 | +1.00% | 18.1만 |
|---|
| 2026.07.23 | ₩277,622 | ₩286,538 | ₩274,779 | ₩286,151 | +3.07% | 18.7만 |
|---|
| 2026.07.22 | ₩280,478 | ₩283,268 | ₩278,009 | ₩280,011 | -0.17% | 14.2만 |
|---|
| 2026.07.21 | ₩282,854 | ₩284,295 | ₩277,648 | ₩280,625 | -0.79% | 23.8만 |
|---|
| 2026.07.20 | ₩283,842 | ₩288,206 | ₩280,158 | ₩280,932 | -1.03% | 23만 |
|---|
| 2026.07.17 | ₩284,763 | ₩290,982 | ₩280,291 | ₩283,842 | -0.32% | 21.7만 |
|---|
| 2026.07.16 | ₩290,035 | ₩298,083 | ₩284,375 | ₩288,593 | -0.50% | 13.1만 |
|---|
| 2026.07.15 | ₩282,547 | ₩291,983 | ₩281,639 | ₩291,356 | +3.12% | 13.5만 |
|---|
| 2026.07.14 | ₩286,885 | ₩293,905 | ₩281,693 | ₩281,719 | -1.80% | 16.2만 |
|---|
| 2026.07.13 | ₩286,898 | ₩288,633 | ₩282,026 | ₩284,562 | -0.81% | 28만 |
|---|
| 2026.07.10 | ₩291,690 | ₩298,564 | ₩288,286 | ₩288,980 | -0.93% | 21.2만 |
|---|
| 2026.07.09 | ₩290,101 | ₩290,942 | ₩284,429 | ₩289,167 | -0.32% | 15.9만 |
|---|
| 2026.07.08 | ₩291,263 | ₩293,692 | ₩284,656 | ₩290,195 | -0.37% | 18만 |
|---|
| 2026.07.07 | ₩293,492 | ₩294,973 | ₩285,430 | ₩291,930 | -0.53% | 19.5만 |
|---|
| 2026.07.06 | ₩296,481 | ₩300,179 | ₩288,566 | ₩294,746 | -0.59% | 22.7만 |
|---|
| 2026.07.02 | ₩289,634 | ₩296,214 | ₩285,457 | ₩295,987 | +2.19% | 17.3만 |
|---|
| 2026.07.01 | ₩291,489 | ₩297,736 | ₩286,177 | ₩286,831 | -1.60% | 23.4만 |
|---|
| 2026.06.30 | ₩286,618 | ₩294,973 | ₩285,683 | ₩291,903 | +1.84% | 28.4만 |
|---|
| 2026.06.29 | ₩290,422 | ₩292,757 | ₩281,346 | ₩284,616 | -2.00% | 24.2만 |
|---|
| 2026.06.26 | ₩288,673 | ₩293,238 | ₩284,135 | ₩291,356 | +0.93% | 64.6만 |
|---|
| 2026.06.25 | ₩289,754 | ₩293,879 | ₩284,335 | ₩292,210 | +0.85% | 24.4만 |
|---|
| 2026.06.24 | ₩285,563 | ₩292,451 | ₩283,361 | ₩285,256 | -0.11% | 34.1만 |
|---|
| 2026.06.23 | ₩290,048 | ₩294,426 | ₩284,722 | ₩287,846 | -0.76% | 15.3만 |
|---|
| 2026.06.22 | ₩295,374 | ₩304,316 | ₩292,384 | ₩292,651 | -0.92% | 16.5만 |
|---|
| 2026.06.18 | ₩296,989 | ₩303,368 | ₩288,673 | ₩297,349 | +0.12% | 28.6만 |
|---|
| 2026.06.17 | ₩297,229 | ₩308,841 | ₩289,100 | ₩290,315 | -2.33% | 21.9만 |
|---|
| 2026.06.16 | ₩296,375 | ₩299,872 | ₩292,424 | ₩294,573 | -0.61% | 17.9만 |
|---|
| 2026.06.15 | ₩306,292 | ₩309,708 | ₩293,799 | ₩295,881 | -3.40% | 20.5만 |
|---|
| 2026.06.12 | ₩308,347 | ₩311,577 | ₩299,231 | ₩301,019 | -2.38% | 30.4만 |
|---|
| 2026.06.11 | ₩293,999 | ₩310,376 | ₩293,905 | ₩308,347 | +4.88% | 31.8만 |
|---|
| 2026.06.10 | ₩286,911 | ₩298,110 | ₩283,441 | ₩290,916 | +1.40% | 42.9만 |
|---|
| 2026.06.09 | ₩285,270 | ₩292,117 | ₩277,475 | ₩287,485 | +0.78% | 26.8만 |
|---|
| 2026.06.08 | ₩266,610 | ₩282,240 | ₩264,275 | ₩280,945 | +5.38% | 34.7만 |
|---|
| 2026.06.05 | ₩281,759 | ₩285,029 | ₩263,300 | ₩263,914 | -6.33% | 23만 |
|---|
| 2026.06.04 | ₩288,300 | ₩288,300 | ₩280,465 | ₩283,775 | -1.57% | 25.1만 |
|---|
| 2026.06.03 | ₩284,482 | ₩287,298 | ₩282,213 | ₩284,936 | +0.16% | 16.5만 |
|---|
| 2026.06.02 | ₩286,444 | ₩288,513 | ₩281,626 | ₩282,974 | -1.21% | 23만 |
|---|
| 2026.06.01 | ₩286,444 | ₩290,155 | ₩283,001 | ₩284,789 | -0.58% | 27.8만 |
|---|
| 2026.05.29 | ₩296,241 | ₩296,989 | ₩288,994 | ₩289,301 | -2.34% | 32.7만 |
|---|
| 2026.05.28 | ₩290,035 | ₩297,149 | ₩287,005 | ₩295,187 | +1.78% | 20.4만 |
|---|
| 2026.05.27 | ₩295,187 | ₩297,175 | ₩288,340 | ₩290,275 | -1.66% | 18.7만 |
|---|
| 2026.05.26 | ₩297,135 | ₩297,776 | ₩288,740 | ₩294,933 | -0.74% | 25.1만 |
|---|
| 2026.05.22 | ₩278,930 | ₩300,072 | ₩278,930 | ₩296,441 | +6.28% | 46.2만 |
|---|
| 2026.05.21 | ₩286,124 | ₩286,124 | ₩271,549 | ₩277,435 | -3.04% | 35.1만 |
|---|
| 2026.05.20 | ₩280,959 | ₩283,588 | ₩277,702 | ₩282,120 | +0.41% | 41.3만 |
|---|
| 2026.05.19 | ₩275,326 | ₩282,894 | ₩275,059 | ₩278,970 | +1.32% | 32.2만 |
|---|
| 2026.05.18 | ₩274,165 | ₩279,130 | ₩272,723 | ₩277,315 | +1.15% | 27만 |
|---|
| 2026.05.15 | ₩281,866 | ₩285,697 | ₩273,538 | ₩274,151 | -2.74% | 36.5만 |
|---|
| 2026.05.14 | ₩296,615 | ₩299,097 | ₩287,045 | ₩288,113 | -2.87% | 40.3만 |
|---|
| 2026.05.13 | ₩305,971 | ₩305,971 | ₩285,470 | ₩291,623 | -4.69% | 38.6만 |
|---|
| 2026.05.12 | ₩307,840 | ₩310,669 | ₩295,560 | ₩303,529 | -1.40% | 58만 |
|---|
| 2026.05.11 | ₩306,986 | ₩316,756 | ₩302,314 | ₩309,548 | +0.83% | 41.6만 |
|---|
| 2026.05.08 | ₩321,814 | ₩323,630 | ₩307,399 | ₩308,093 | -4.26% | 32.2만 |
|---|
| 2026.05.07 | ₩320,199 | ₩326,699 | ₩311,057 | ₩321,814 | +0.50% | 56.8만 |
|---|
| 2026.05.06 | ₩313,673 | ₩321,134 | ₩300,312 | ₩320,693 | +2.24% | 47.7만 |
|---|
| 2026.05.05 | ₩369,571 | ₩369,571 | ₩310,322 | ₩313,312 | -15.22% | 122.7만 |
|---|
| 2026.05.04 | ₩374,282 | ₩382,384 | ₩366,140 | ₩377,552 | +0.87% | 23.7만 |
|---|
| 2026.05.01 | ₩384,132 | ₩386,268 | ₩372,961 | ₩377,058 | -1.84% | 23.2만 |
|---|
| 2026.04.30 | ₩380,008 | ₩383,892 | ₩373,201 | ₩382,958 | +0.78% | 29.8만 |
|---|
| 2026.04.29 | ₩384,012 | ₩391,767 | ₩373,695 | ₩376,177 | -2.04% | 19.4만 |
|---|
| 2026.04.28 | ₩388,323 | ₩390,019 | ₩376,244 | ₩383,465 | -1.25% | 24.2만 |
|---|
| 2026.04.27 | ₩390,552 | ₩394,410 | ₩379,261 | ₩388,857 | -0.43% | 22.2만 |
|---|
| 2026.04.24 | ₩381,556 | ₩394,223 | ₩379,981 | ₩390,552 | +2.36% | 26만 |
|---|
| 2026.04.23 | ₩394,570 | ₩411,841 | ₩381,690 | ₩382,197 | -3.14% | 39만 |
|---|
| 2026.04.22 | ₩400,937 | ₩406,049 | ₩387,443 | ₩390,432 | -2.62% | 22.6만 |
|---|
| 2026.04.21 | ₩412,535 | ₩416,059 | ₩391,820 | ₩396,198 | -3.96% | 24.7만 |
|---|
| 2026.04.20 | ₩410,133 | ₩414,337 | ₩403,459 | ₩412,682 | +0.62% | 27만 |
|---|
| 2026.04.17 | ₩409,052 | ₩415,458 | ₩406,115 | ₩413,336 | +1.05% | 19.1만 |
|---|
| 2026.04.16 | ₩408,264 | ₩409,973 | ₩400,216 | ₩401,857 | -1.57% | 17.5만 |
|---|
| 2026.04.15 | ₩402,912 | ₩413,403 | ₩401,751 | ₩408,291 | +1.34% | 24.8만 |
|---|
| 2026.04.14 | ₩397,893 | ₩401,377 | ₩396,011 | ₩396,225 | -0.42% | 13.2만 |
|---|
| 2026.04.13 | ₩391,954 | ₩400,830 | ₩388,230 | ₩397,012 | +1.29% | 19.1만 |
|---|
| 2026.04.10 | ₩395,331 | ₩396,705 | ₩390,379 | ₩391,594 | -0.95% | 13.1만 |
|---|
| 2026.04.09 | ₩385,467 | ₩395,050 | ₩385,467 | ₩393,048 | +1.97% | 18.3만 |
|---|
| 2026.04.08 | ₩378,527 | ₩391,380 | ₩378,527 | ₩385,027 | +1.72% | 23.7만 |
|---|
| 2026.04.07 | ₩364,365 | ₩367,996 | ₩356,157 | ₩367,782 | +0.94% | 20.2만 |
|---|
| 2026.04.06 | ₩358,626 | ₩367,835 | ₩358,626 | ₩366,154 | +2.10% | 20.6만 |
|---|
| 2026.04.02 | ₩345,225 | ₩363,831 | ₩340,514 | ₩357,852 | +3.66% | 26만 |
|---|
| 2026.04.01 | ₩359,066 | ₩362,884 | ₩349,897 | ₩351,805 | -2.02% | 37만 |
|---|
| 2026.03.31 | ₩354,969 | ₩361,108 | ₩349,029 | ₩354,382 | -0.17% | 38.9만 |
|---|
| 2026.03.30 | ₩371,493 | ₩371,493 | ₩352,313 | ₩353,314 | -4.89% | 39.5만 |
|---|
| 2026.03.27 | ₩362,884 | ₩371,920 | ₩360,308 | ₩363,484 | +0.17% | 28.8만 |
|---|
| 2026.03.26 | ₩374,869 | ₩379,060 | ₩364,072 | ₩366,648 | -2.19% | 22.7만 |
|---|
| 2026.03.25 | ₩384,586 | ₩384,800 | ₩373,294 | ₩379,821 | -1.24% | 16.6만 |
|---|
| 2026.03.24 | ₩381,450 | ₩386,388 | ₩373,375 | ₩380,756 | -0.18% | 30.8만 |
|---|
| 2026.03.23 | ₩372,841 | ₩394,677 | ₩372,841 | ₩385,908 | +3.50% | 59.1만 |
|---|
| 2026.03.20 | ₩377,712 | ₩380,489 | ₩360,641 | ₩366,314 | -3.02% | 69.3만 |
|---|
| 2026.03.19 | ₩354,595 | ₩386,869 | ₩354,595 | ₩379,768 | +7.10% | 39.2만 |
|---|
| 2026.03.18 | ₩359,627 | ₩367,435 | ₩353,300 | ₩360,308 | +0.19% | 27.1만 |
|---|
| 2026.03.17 | ₩373,254 | ₩373,949 | ₩350,484 | ₩359,146 | -3.78% | 32.3만 |
|---|
| 2026.03.16 | ₩365,713 | ₩376,658 | ₩364,232 | ₩371,519 | +1.59% | 23.2만 |
|---|
| 2026.03.13 | ₩369,744 | ₩371,052 | ₩354,835 | ₩361,602 | -2.20% | 17.3만 |
|---|
| 2026.03.12 | ₩371,519 | ₩373,628 | ₩363,151 | ₩367,715 | -1.02% | 36.6만 |
|---|
| 2026.03.11 | ₩368,783 | ₩373,682 | ₩356,757 | ₩373,014 | +1.15% | 18.8만 |
|---|
| 2026.03.10 | ₩378,927 | ₩383,065 | ₩368,730 | ₩372,400 | -1.72% | 28.4만 |
|---|
| 2026.03.09 | ₩347,855 | ₩377,472 | ₩342,422 | ₩376,605 | +8.26% | 44.4만 |
|---|
| 2026.03.06 | ₩357,171 | ₩363,965 | ₩352,366 | ₩356,744 | -0.12% | 18.6만 |
|---|
| 2026.03.05 | ₩378,794 | ₩384,092 | ₩360,001 | ₩365,753 | -3.44% | 32.5만 |
|---|
| 2026.03.04 | ₩383,505 | ₩390,072 | ₩375,590 | ₩385,173 | +0.44% | 27.5만 |
|---|
| 2026.03.03 | ₩373,428 | ₩389,044 | ₩368,383 | ₩382,931 | +2.54% | 21.1만 |
|---|
| 2026.03.02 | ₩376,404 | ₩388,070 | ₩375,630 | ₩382,624 | +1.65% | 28만 |
|---|
| 2026.02.27 | ₩383,198 | ₩385,641 | ₩374,255 | ₩380,662 | -0.66% | 14.4만 |
|---|
| 2026.02.26 | ₩396,145 | ₩405,848 | ₩380,996 | ₩386,962 | -2.32% | 15.1만 |
|---|
| 2026.02.25 | ₩402,632 | ₩404,407 | ₩387,576 | ₩394,089 | -2.12% | 21.1만 |
|---|
| 2026.02.24 | ₩392,955 | ₩408,584 | ₩392,955 | ₩397,573 | +1.18% | 30만 |
|---|
| 2026.02.23 | ₩389,938 | ₩394,930 | ₩384,706 | ₩391,941 | +0.51% | 32.6만 |
|---|
| 2026.02.20 | ₩382,117 | ₩393,529 | ₩375,096 | ₩390,926 | +2.31% | 31.8만 |
|---|
| 2026.02.19 | ₩365,113 | ₩381,837 | ₩362,750 | ₩381,823 | +4.58% | 37.4만 |
|---|
| 2026.02.18 | ₩354,715 | ₩368,449 | ₩352,993 | ₩365,673 | +3.09% | 18.7만 |
|---|
| 2026.02.17 | ₩358,506 | ₩362,910 | ₩350,711 | ₩353,140 | -1.50% | 21.9만 |
|---|
| 2026.02.13 | ₩357,692 | ₩364,539 | ₩353,394 | ₩358,519 | +0.23% | 14만 |
|---|
| 2026.02.12 | ₩358,706 | ₩367,782 | ₩348,562 | ₩353,674 | -1.40% | 18.5만 |
|---|
| 2026.02.11 | ₩371,399 | ₩373,628 | ₩352,366 | ₩356,637 | -3.97% | 20.4만 |
|---|
| 2026.02.10 | ₩369,210 | ₩370,705 | ₩357,865 | ₩365,847 | -0.91% | 19.2만 |
|---|
| 2026.02.09 | ₩362,764 | ₩372,053 | ₩361,108 | ₩366,728 | +1.09% | 17.7만 |
|---|
| 2026.02.06 | ₩352,326 | ₩365,219 | ₩352,059 | ₩362,056 | +2.76% | 29.5만 |
|---|
| 2026.02.05 | ₩338,058 | ₩349,884 | ₩333,573 | ₩344,571 | +1.93% | 38.8만 |
|---|
| 2026.02.04 | ₩346,493 | ₩356,464 | ₩336,736 | ₩337,818 | -2.50% | 33.2만 |
|---|
| 2026.02.03 | ₩338,939 | ₩343,851 | ₩332,265 | ₩341,675 | +0.81% | 23.9만 |
|---|
| 2026.02.02 | ₩329,876 | ₩342,556 | ₩324,898 | ₩337,310 | +2.25% | 45.5만 |
|---|
| 2026.01.30 | ₩352,820 | ₩371,226 | ₩331,237 | ₩333,867 | -5.37% | 65.3만 |
|---|
| 2026.01.29 | ₩362,977 | ₩375,056 | ₩355,449 | ₩360,027 | -0.81% | 35만 |
|---|
| 2026.01.28 | ₩372,574 | ₩376,418 | ₩359,720 | ₩362,230 | -2.78% | 31.6만 |
|---|
| 2026.01.27 | ₩368,810 | ₩370,919 | ₩364,499 | ₩369,677 | +0.24% | 14.3만 |
|---|
| 2026.01.26 | ₩369,517 | ₩378,487 | ₩362,470 | ₩367,035 | -0.67% | 31.5만 |
|---|
| 2026.01.23 | ₩383,105 | ₩391,393 | ₩363,698 | ₩367,035 | -4.19% | 25.1만 |
|---|
| 2026.01.22 | ₩386,668 | ₩392,314 | ₩376,351 | ₩383,679 | -0.77% | 25.7만 |
|---|
| 2026.01.21 | ₩388,630 | ₩393,649 | ₩379,674 | ₩386,642 | -0.51% | 23.6만 |
|---|
| 2026.01.20 | ₩381,129 | ₩389,685 | ₩371,866 | ₩384,399 | +0.86% | 12.8만 |
|---|
| 2026.01.16 | ₩388,257 | ₩391,647 | ₩384,359 | ₩389,725 | +0.38% | 16.1만 |
|---|
| 2026.01.15 | ₩384,506 | ₩391,367 | ₩380,342 | ₩388,137 | +0.94% | 14만 |
|---|
| 2026.01.14 | ₩365,807 | ₩386,348 | ₩364,032 | ₩382,597 | +4.59% | 24.7만 |
|---|
| 2026.01.13 | ₩360,735 | ₩371,212 | ₩360,735 | ₩366,621 | +1.63% | 17.1만 |
|---|
| 2026.01.12 | ₩372,013 | ₩372,013 | ₩358,025 | ₩359,200 | -3.44% | 18만 |
|---|
| 2026.01.09 | ₩372,774 | ₩378,673 | ₩371,653 | ₩372,280 | -0.13% | 20.2만 |
|---|
| 2026.01.08 | ₩365,033 | ₩373,214 | ₩362,176 | ₩373,201 | +2.24% | 22.7만 |
|---|
| 2026.01.07 | ₩379,755 | ₩382,571 | ₩364,659 | ₩366,634 | -3.45% | 40.9만 |
|---|
| 2026.01.06 | ₩359,133 | ₩381,450 | ₩353,501 | ₩379,821 | +5.76% | 52.2만 |
|---|
| 2026.01.05 | ₩343,650 | ₩365,313 | ₩342,783 | ₩362,216 | +5.40% | 29.9만 |
|---|
| 2026.01.02 | ₩344,384 | ₩348,148 | ₩337,324 | ₩341,128 | -0.95% | 29.1만 |
|---|
| 2025.12.31 | ₩350,658 | ₩352,540 | ₩339,860 | ₩340,434 | -2.92% | 25.4만 |
|---|
| 2025.12.30 | ₩358,559 | ₩364,152 | ₩348,789 | ₩350,965 | -2.12% | 35.8만 |
|---|
| 2025.12.29 | ₩361,028 | ₩369,757 | ₩351,765 | ₩360,588 | -0.12% | 25.3만 |
|---|
| 2025.12.26 | ₩358,319 | ₩361,362 | ₩357,278 | ₩360,134 | +0.51% | 6.3만 |
|---|
| 2025.12.24 | ₩359,173 | ₩361,055 | ₩355,663 | ₩359,947 | +0.22% | 7.3만 |
|---|
| 2025.12.23 | ₩366,447 | ₩369,557 | ₩355,062 | ₩356,250 | -2.78% | 22.7만 |
|---|
| 2025.12.22 | ₩356,170 | ₩370,345 | ₩356,170 | ₩367,302 | +3.13% | 24.8만 |
|---|
| 2025.12.19 | ₩354,422 | ₩364,712 | ₩349,950 | ₩353,073 | -0.38% | 42.3만 |
|---|
| 2025.12.18 | ₩354,328 | ₩361,549 | ₩352,646 | ₩356,344 | +0.57% | 30.4만 |
|---|
| 2025.12.17 | ₩350,818 | ₩355,529 | ₩345,933 | ₩350,150 | -0.19% | 25.3만 |
|---|
| 2025.12.16 | ₩352,500 | ₩352,873 | ₩348,055 | ₩350,564 | -0.55% | 20.8만 |
|---|
| 2025.12.15 | ₩350,097 | ₩350,938 | ₩344,705 | ₩350,204 | +0.03% | 14.5만 |
|---|
| 2025.12.12 | ₩353,447 | ₩353,447 | ₩343,851 | ₩346,280 | -2.03% | 16.2만 |
|---|
| 2025.12.11 | ₩353,114 | ₩356,010 | ₩346,520 | ₩354,835 | +0.49% | 16.2만 |
|---|
| 2025.12.10 | ₩346,453 | ₩353,087 | ₩343,570 | ₩350,231 | +1.09% | 18.4만 |
|---|
| 2025.12.09 | ₩351,525 | ₩355,476 | ₩347,121 | ₩347,454 | -1.16% | 25.3만 |
|---|
| 2025.12.08 | ₩359,106 | ₩359,106 | ₩349,109 | ₩350,511 | -2.39% | 19.1만 |
|---|
| 2025.12.05 | ₩361,215 | ₩363,111 | ₩351,552 | ₩355,036 | -1.71% | 18.9만 |
|---|
| 2025.12.04 | ₩364,152 | ₩367,502 | ₩360,454 | ₩361,722 | -0.67% | 20.4만 |
|---|
| 2025.12.03 | ₩355,236 | ₩367,916 | ₩353,407 | ₩364,632 | +2.65% | 26.1만 |
|---|
| 2025.12.02 | ₩360,374 | ₩362,216 | ₩355,076 | ₩355,262 | -1.42% | 15.9만 |
|---|
| 2025.12.01 | ₩358,960 | ₩366,648 | ₩355,289 | ₩358,226 | -0.20% | 27.9만 |
|---|
| 2025.11.28 | ₩364,993 | ₩366,621 | ₩357,772 | ₩361,509 | -0.95% | 18.2만 |
|---|
| 2025.11.26 | ₩356,250 | ₩367,715 | ₩356,250 | ₩362,457 | +1.74% | 31.1만 |
|---|
| 2025.11.25 | ₩344,518 | ₩359,240 | ₩338,098 | ₩356,797 | +3.56% | 38만 |
|---|
| 2025.11.24 | ₩335,402 | ₩344,691 | ₩333,680 | ₩342,142 | +2.01% | 24.1만 |
|---|
| 2025.11.21 | ₩311,977 | ₩339,513 | ₩311,977 | ₩335,148 | +7.43% | 36.2만 |
|---|
| 2025.11.20 | ₩324,911 | ₩331,438 | ₩309,201 | ₩312,284 | -3.89% | 60.2만 |
|---|
| 2025.11.19 | ₩334,734 | ₩346,960 | ₩315,541 | ₩317,423 | -5.17% | 40.5만 |
|---|
| 2025.11.18 | ₩356,998 | ₩359,040 | ₩333,787 | ₩335,362 | -6.06% | 151.1만 |
|---|
| 2025.11.17 | ₩343,770 | ₩358,439 | ₩343,770 | ₩356,410 | +3.68% | 42.4만 |
|---|
| 2025.11.14 | ₩360,561 | ₩368,890 | ₩350,297 | ₩365,113 | +1.26% | 18.4만 |
|---|
| 2025.11.13 | ₩374,603 | ₩378,099 | ₩358,092 | ₩364,205 | -2.78% | 20.6만 |
|---|
| 2025.11.12 | ₩383,505 | ₩390,192 | ₩376,658 | ₩378,366 | -1.34% | 23.2만 |
|---|
| 2025.11.11 | ₩378,220 | ₩384,840 | ₩377,592 | ₩383,011 | +1.27% | 22.7만 |
|---|
| 2025.11.10 | ₩381,863 | ₩384,533 | ₩377,926 | ₩381,103 | -0.20% | 17.5만 |
|---|
| 2025.11.07 | ₩373,188 | ₩385,254 | ₩369,384 | ₩380,208 | +1.88% | 24.5만 |
|---|
| 2025.11.06 | ₩372,280 | ₩380,395 | ₩366,527 | ₩376,751 | +1.20% | 21.3만 |
|---|
| 2025.11.05 | ₩374,202 | ₩378,033 | ₩365,793 | ₩375,897 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩366,941 | ₩377,672 | ₩362,336 | ₩370,438 | +0.95% | 17.4만 |
|---|
| 2025.11.03 | ₩371,426 | ₩377,179 | ₩364,779 | ₩375,190 | +1.01% | 38.4만 |
|---|
| 2025.10.31 | ₩335,682 | ₩377,112 | ₩328,955 | ₩371,666 | +10.72% | 64.4만 |
|---|
| 2025.10.30 | ₩329,703 | ₩333,280 | ₩324,671 | ₩325,431 | -1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩337,591 | ₩342,729 | ₩326,726 | ₩332,839 | -1.41% | 14.1만 |
|---|
| 2025.10.28 | ₩337,577 | ₩340,047 | ₩333,346 | ₩334,935 | -0.78% | 13만 |
|---|
| 2025.10.27 | ₩337,724 | ₩341,662 | ₩336,283 | ₩339,019 | +0.38% | 12.6만 |
|---|
| 2025.10.24 | ₩333,867 | ₩340,807 | ₩332,933 | ₩335,162 | +0.39% | 8.1만 |
|---|
| 2025.10.23 | ₩326,152 | ₩331,665 | ₩322,282 | ₩330,383 | +1.30% | 6.6만 |
|---|
| 2025.10.22 | ₩335,896 | ₩335,896 | ₩323,803 | ₩324,591 | -3.37% | 11만 |
|---|
| 2025.10.21 | ₩337,844 | ₩342,996 | ₩321,988 | ₩336,163 | -0.50% | 13.5만 |
|---|
| 2025.10.20 | ₩331,651 | ₩343,277 | ₩331,651 | ₩339,152 | +2.26% | 13.7만 |
|---|
| 2025.10.17 | ₩326,860 | ₩330,330 | ₩323,229 | ₩326,312 | -0.17% | 9.5만 |
|---|
| 2025.10.16 | ₩343,570 | ₩343,570 | ₩329,129 | ₩329,329 | -4.15% | 17.1만 |
|---|
| 2025.10.15 | ₩338,125 | ₩343,183 | ₩334,294 | ₩342,569 | +1.31% | 11.9만 |
|---|
| 2025.10.14 | ₩325,618 | ₩337,324 | ₩324,857 | ₩334,014 | +2.58% | 7.6만 |
|---|
| 2025.10.13 | ₩326,686 | ₩332,759 | ₩325,405 | ₩329,849 | +0.97% | 7.9만 |
|---|
| 2025.10.10 | ₩332,652 | ₩333,266 | ₩321,921 | ₩322,335 | -3.10% | 17.3만 |
|---|