OSI Systems (OSIS)

OSIS
🏛️ 미국 →
249.24
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 130.74 130.74 129.00 129.05 0.1M
2023-12-28 131.38 132.60 129.59 130.43 0.1M
2023-12-27 131.29 132.53 130.61 131.38 0.1M
2023-12-26 130.40 131.05 129.30 130.73 0.1M
2023-12-22 127.08 130.46 127.08 129.43 0.1M
2023-12-21 128.24 128.24 124.89 126.21 0.1M
2023-12-20 129.68 129.68 126.84 127.01 0.1M
2023-12-19 129.62 131.05 128.72 129.50 0.1M
2023-12-18 129.42 129.87 127.92 128.86 0.1M
2023-12-15 131.24 131.24 128.05 128.72 0.3M
2023-12-14 129.04 131.38 128.51 130.32 0.1M
2023-12-13 123.60 128.16 123.60 127.35 0.1M
2023-12-12 123.16 125.58 122.60 123.76 0.1M
2023-12-11 122.72 123.51 121.95 123.05 0.1M
2023-12-08 122.25 123.66 121.45 122.39 0.1M
2023-12-07 123.88 124.30 122.27 122.47 0.1M
2023-12-06 123.40 125.54 122.92 123.28 0.1M
2023-12-05 124.07 125.38 122.56 122.99 0.1M
2023-12-04 123.09 124.99 123.08 124.79 0.1M
2023-12-01 123.26 125.11 123.26 123.38 0.1M
2023-11-30 123.89 123.89 121.80 123.29 0.2M
2023-11-29 122.13 123.59 121.34 122.82 0.1M
2023-11-28 121.35 122.62 120.95 121.34 0.1M
2023-11-27 120.64 121.99 119.58 121.75 0.1M
2023-11-24 118.50 120.52 117.07 120.49 0.0M
2023-11-22 119.96 121.12 119.30 119.45 0.0M
2023-11-21 118.51 119.84 118.50 118.85 0.1M
2023-11-20 118.59 120.15 118.25 118.99 0.1M
2023-11-17 116.38 118.91 116.38 118.61 0.1M
2023-11-16 117.81 118.76 115.34 115.41 0.1M
2023-11-15 118.35 120.13 116.78 118.06 0.1M
2023-11-14 115.52 118.82 114.17 118.75 0.2M
2023-11-13 110.38 113.70 110.38 112.86 0.1M
2023-11-10 110.31 112.09 109.63 111.36 0.1M
2023-11-09 108.93 110.69 108.55 110.12 0.1M
2023-11-08 109.63 110.01 108.15 108.43 0.1M
2023-11-07 109.49 109.49 108.51 109.11 0.1M
2023-11-06 108.05 109.46 107.78 109.00 0.1M
2023-11-03 107.82 110.17 107.82 108.46 0.1M
2023-11-02 106.41 107.16 104.51 106.41 0.1M
2023-11-01 104.66 105.48 103.04 104.97 0.1M
2023-10-31 104.97 105.67 103.57 104.27 0.1M
2023-10-30 107.93 108.83 104.34 104.99 0.1M
2023-10-27 113.37 114.24 105.74 106.39 0.1M
2023-10-26 114.34 114.51 109.34 114.01 0.1M
2023-10-25 113.76 114.11 111.69 112.47 0.2M
2023-10-24 115.06 115.35 113.63 113.76 0.1M
2023-10-23 114.93 116.62 114.00 114.53 0.1M
2023-10-20 116.88 117.22 114.26 114.92 0.1M
2023-10-19 119.41 121.26 116.58 116.80 0.1M
2023-10-18 118.64 121.03 118.00 119.74 0.1M
2023-10-17 118.36 121.50 118.36 119.43 0.1M
2023-10-16 118.69 119.38 117.96 118.16 0.1M
2023-10-13 119.15 119.15 116.38 117.35 0.1M
2023-10-12 121.24 121.32 117.08 119.02 0.1M
2023-10-11 121.09 122.32 120.68 121.17 0.0M
2023-10-10 121.75 122.92 120.82 120.85 0.1M
2023-10-09 117.07 122.64 117.07 121.45 0.1M
2023-10-06 116.09 119.11 116.09 118.04 0.1M
2023-10-05 118.67 119.04 116.43 116.65 0.1M
2023-10-04 117.38 118.65 116.01 118.21 0.1M
2023-10-03 120.01 120.01 117.00 117.04 0.1M
2023-10-02 118.18 119.53 117.03 119.15 0.1M
2023-09-29 121.23 121.23 117.25 118.04 0.1M
2023-09-28 117.02 122.55 117.02 121.29 0.1M
2023-09-27 112.96 118.19 112.96 117.16 0.2M
2023-09-26 113.55 114.02 112.51 113.01 0.1M
2023-09-25 113.06 114.35 112.19 113.78 0.0M
2023-09-22 113.77 114.55 113.35 113.52 0.1M
2023-09-21 116.13 116.13 114.16 114.22 0.1M
2023-09-20 117.55 119.55 115.89 115.97 0.0M
2023-09-19 117.22 117.77 115.20 117.58 0.1M
2023-09-18 118.09 119.20 116.91 117.05 0.1M
2023-09-15 121.44 121.44 117.36 118.36 0.4M
2023-09-14 120.79 121.95 120.42 121.02 0.1M
2023-09-13 121.57 122.57 118.47 119.91 0.1M
2023-09-12 122.16 123.06 121.01 121.70 0.1M
2023-09-11 125.80 125.80 121.49 122.25 0.1M
2023-09-08 124.61 125.39 123.78 124.89 0.1M
2023-09-07 127.43 127.43 123.22 124.79 0.1M
2023-09-06 129.20 133.20 127.75 127.91 0.1M
2023-09-05 133.21 133.21 127.72 128.93 0.1M
2023-09-01 136.78 137.44 133.56 133.85 0.1M
2023-08-31 135.50 137.47 135.37 136.35 0.2M
2023-08-30 135.29 137.48 134.68 135.05 0.1M
2023-08-29 133.71 136.13 133.35 135.18 0.1M
2023-08-28 134.20 136.17 133.43 133.97 0.1M
2023-08-25 138.86 139.28 132.76 134.03 0.2M
2023-08-24 133.80 139.90 132.31 136.69 0.3M
2023-08-23 119.30 121.41 119.30 120.17 0.1M
2023-08-22 118.27 119.02 117.86 118.63 0.1M
2023-08-21 117.04 118.54 117.04 117.73 0.1M
2023-08-18 115.10 116.55 115.10 116.55 0.1M
2023-08-17 116.26 116.58 114.97 115.67 0.1M
2023-08-16 118.48 118.90 116.03 116.22 0.1M
2023-08-15 117.29 119.27 115.88 118.66 0.1M
2023-08-14 116.56 117.32 115.90 116.90 0.1M
2023-08-11 116.06 116.72 116.04 116.27 0.0M
2023-08-10 117.11 118.70 115.94 115.99 0.1M
2023-08-09 119.97 121.03 116.97 117.05 0.1M
2023-08-08 120.71 121.05 119.34 120.98 0.1M
2023-08-07 118.66 121.85 118.66 121.73 0.1M
2023-08-04 118.41 119.49 118.05 118.56 0.0M
2023-08-03 119.11 119.21 117.82 118.92 0.0M
2023-08-02 119.52 120.32 118.65 119.11 0.0M
2023-08-01 118.62 120.45 116.61 120.45 0.1M
2023-07-31 117.72 119.50 116.56 119.23 0.1M
2023-07-28 118.28 118.89 117.16 117.63 0.0M
2023-07-27 120.27 120.37 116.20 118.01 0.1M
2023-07-26 119.48 120.54 118.54 119.78 0.1M
2023-07-25 120.00 120.92 119.82 119.99 0.0M
2023-07-24 121.69 121.84 120.14 120.15 0.1M
2023-07-21 122.31 122.89 121.04 121.51 0.1M
2023-07-20 120.70 122.21 120.48 121.50 0.1M
2023-07-19 122.27 122.27 119.39 120.70 0.1M
2023-07-18 121.34 122.69 120.38 122.57 0.1M
2023-07-17 119.98 122.47 119.98 121.26 0.1M
2023-07-14 118.25 119.76 117.71 119.69 0.1M
2023-07-13 117.87 119.50 117.52 118.85 0.1M
2023-07-12 116.52 118.13 116.10 117.69 0.1M
2023-07-11 115.47 115.74 115.20 115.40 0.1M
2023-07-10 113.29 115.34 113.29 115.11 0.1M
2023-07-07 114.09 114.45 113.22 113.37 0.1M
2023-07-06 115.21 115.34 113.22 113.65 0.1M
2023-07-05 117.16 117.16 114.48 115.52 0.2M
2023-07-03 117.35 119.24 117.05 118.04 0.1M
2023-06-30 119.28 120.51 117.74 117.83 0.1M
2023-06-29 117.23 118.99 117.23 118.25 0.1M
2023-06-28 118.72 119.07 116.42 117.60 0.1M
2023-06-27 118.89 121.90 118.31 118.55 0.1M
2023-06-26 117.42 119.88 116.75 118.70 0.1M
2023-06-23 118.37 119.85 116.48 116.94 0.8M
2023-06-22 122.80 122.80 118.58 119.72 0.1M
2023-06-21 122.03 124.30 121.47 122.61 0.1M
2023-06-20 122.28 122.97 120.97 122.38 0.1M
2023-06-16 123.72 123.97 121.37 122.33 0.3M
2023-06-15 123.95 124.51 121.96 122.65 0.1M
2023-06-14 125.50 126.40 123.53 123.92 0.2M
2023-06-13 124.63 126.90 124.40 125.24 0.2M
2023-06-12 126.05 127.07 124.90 125.10 0.1M
2023-06-09 125.19 126.62 122.08 126.25 0.1M
2023-06-08 125.76 126.67 121.55 125.65 0.1M
2023-06-07 123.33 126.03 123.22 125.94 0.2M
2023-06-06 120.58 123.65 120.04 123.29 0.1M
2023-06-05 120.49 121.21 117.25 120.87 0.1M
2023-06-02 121.13 122.62 120.18 121.49 0.1M
2023-06-01 119.11 121.44 118.71 120.34 0.1M
2023-05-31 119.04 119.72 117.49 119.01 0.3M
2023-05-30 120.18 121.02 118.73 119.42 0.1M
2023-05-26 120.33 121.38 120.27 120.28 0.1M
2023-05-25 117.99 120.45 117.95 120.33 0.1M
2023-05-24 115.64 117.80 114.66 117.58 0.1M
2023-05-23 117.20 118.16 115.59 115.89 0.1M
2023-05-22 117.07 118.60 115.52 117.77 0.1M
2023-05-19 118.29 118.93 116.39 116.76 0.1M
2023-05-18 117.43 118.59 116.42 117.31 0.1M
2023-05-17 117.87 118.17 117.01 117.81 0.1M
2023-05-16 118.80 119.14 117.37 117.54 0.1M
2023-05-15 119.29 119.34 118.01 119.00 0.1M
2023-05-12 119.20 120.19 118.07 119.11 0.1M
2023-05-11 120.11 120.27 118.61 119.47 0.1M
2023-05-10 119.06 121.04 118.50 120.78 0.1M
2023-05-09 117.81 119.93 116.59 118.22 0.1M
2023-05-08 117.37 118.50 116.75 118.27 0.1M
2023-05-05 117.60 119.54 117.45 117.88 0.1M
2023-05-04 118.29 118.38 115.50 116.99 0.1M
2023-05-03 117.26 120.00 116.50 118.44 0.1M
2023-05-02 118.01 118.30 115.96 117.48 0.1M
2023-05-01 112.26 118.96 109.75 118.01 0.3M
2023-04-28 111.12 115.45 109.98 112.96 0.3M
2023-04-27 102.66 108.52 102.02 107.78 0.1M
2023-04-26 101.62 103.01 99.70 102.47 0.1M
2023-04-25 101.95 102.89 101.18 102.10 0.1M
2023-04-24 99.91 102.51 99.91 102.51 0.1M
2023-04-21 100.25 100.25 99.11 99.94 0.1M
2023-04-20 100.62 100.72 99.78 100.19 0.1M
2023-04-19 100.93 101.43 100.44 100.99 0.0M
2023-04-18 101.47 102.56 99.96 100.99 0.1M
2023-04-17 101.94 102.59 100.95 101.31 0.1M
2023-04-14 103.03 103.89 100.90 101.95 0.1M
2023-04-13 102.79 103.44 102.26 103.37 0.0M
2023-04-12 102.95 103.65 102.66 102.81 0.0M
2023-04-11 102.67 104.00 102.41 102.48 0.1M
2023-04-10 101.35 103.10 101.33 102.69 0.1M
2023-04-06 101.11 102.09 100.87 101.43 0.1M
2023-04-05 101.26 103.18 100.36 101.27 0.1M
2023-04-04 105.15 105.16 101.56 101.85 0.1M
2023-04-03 102.09 105.63 101.35 105.55 0.2M
2023-03-31 101.18 102.52 100.72 102.36 0.1M
2023-03-30 101.33 101.92 100.70 100.83 0.1M
2023-03-29 101.33 101.88 100.53 101.08 0.1M
2023-03-28 99.75 100.93 99.75 100.80 0.1M
2023-03-27 99.98 101.13 99.08 99.54 0.1M
2023-03-24 98.00 99.50 97.97 99.15 0.1M
2023-03-23 98.05 99.40 98.00 98.50 0.1M
2023-03-22 99.27 99.97 98.02 98.02 0.1M
2023-03-21 98.78 100.29 97.74 98.75 0.1M
2023-03-20 92.17 102.89 92.17 98.23 0.3M
2023-03-17 92.46 92.97 90.67 91.14 0.2M
2023-03-16 90.44 94.99 90.44 92.56 0.1M
2023-03-15 92.12 92.18 89.72 91.45 0.1M
2023-03-14 93.57 93.71 92.25 93.57 0.1M
2023-03-13 90.55 92.31 90.44 91.63 0.1M
2023-03-10 94.77 95.16 91.16 91.41 0.1M
2023-03-09 94.91 95.70 93.99 94.96 0.1M
2023-03-08 93.02 95.45 92.16 94.64 0.1M
2023-03-07 92.52 93.11 91.05 92.69 0.1M
2023-03-06 95.61 95.80 92.19 92.46 0.1M
2023-03-03 94.94 96.14 94.55 95.64 0.1M
2023-03-02 92.27 94.99 92.25 94.99 0.1M
2023-03-01 92.61 93.88 92.06 92.93 0.1M
2023-02-28 93.56 94.58 92.32 92.55 0.2M
2023-02-27 94.44 94.96 93.46 93.72 0.1M
2023-02-24 93.02 94.43 93.02 94.01 0.1M
2023-02-23 93.75 94.59 92.82 93.95 0.1M
2023-02-22 93.48 93.89 92.04 93.56 0.1M
2023-02-21 95.15 96.88 93.17 93.43 0.1M
2023-02-17 94.79 96.01 94.30 96.01 0.1M
2023-02-16 93.70 95.49 92.94 94.58 0.1M
2023-02-15 93.00 94.81 92.63 94.50 0.1M
2023-02-14 94.19 95.31 93.38 93.67 0.1M
2023-02-13 93.96 96.97 93.96 94.98 0.1M
2023-02-10 92.02 94.46 92.02 94.09 0.1M
2023-02-09 93.52 94.12 92.41 92.50 0.1M
2023-02-08 94.01 95.51 92.47 92.87 0.1M
2023-02-07 94.75 95.37 93.65 94.67 0.1M
2023-02-06 95.78 96.24 94.27 94.64 0.1M
2023-02-03 95.43 97.75 95.43 96.70 0.1M
2023-02-02 94.65 97.21 93.95 96.03 0.1M
2023-02-01 94.00 95.75 93.16 94.66 0.1M
2023-01-31 93.59 97.44 92.49 94.71 0.2M
2023-01-30 93.23 94.00 92.59 92.90 0.1M
2023-01-27 96.25 96.25 92.46 94.24 0.1M
2023-01-26 92.27 96.47 89.62 95.69 0.1M
2023-01-25 88.95 90.62 87.65 89.32 0.1M
2023-01-24 88.51 89.77 88.41 89.28 0.0M
2023-01-23 89.90 90.00 88.02 88.57 0.0M
2023-01-20 90.70 91.43 89.45 89.63 0.1M
2023-01-19 88.17 90.42 88.15 90.12 0.1M
2023-01-18 89.09 90.09 87.76 88.80 0.0M
2023-01-17 87.90 89.81 87.90 88.85 0.1M
2023-01-13 85.69 87.98 85.56 87.95 0.1M
2023-01-12 84.42 86.22 84.23 86.20 0.0M
2023-01-11 83.56 84.29 82.52 84.27 0.1M
2023-01-10 81.41 83.23 81.07 82.89 0.1M
2023-01-09 81.23 82.18 80.96 81.13 0.1M
2023-01-06 79.82 80.99 78.94 80.76 0.0M
2023-01-05 79.52 79.85 78.35 78.99 0.0M
2023-01-04 80.55 80.85 79.28 79.52 0.0M
2023-01-03 80.12 80.66 79.47 80.13 0.1M