[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Osi Systems : ( OSIS:US )
186.07USD ▼ -5.09 (-2.66%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 186.07 | ▼-5.09 | ▼-2.66% |
| 25-04-09 | 191.16 | ▲16.94 | ▲9.72% |
| 25-04-08 | 174.22 | ▼-4.55 | ▼-2.55% |
| 25-04-07 | 178.77 | ▲4.31 | ▲2.47% |
| 25-04-04 | 174.46 | ▼-5.85 | ▼-3.24% |
| 25-04-03 | 180.31 | ▼-17.96 | ▼-9.06% |
| 25-04-02 | 198.27 | ▲3.57 | ▲1.83% |
| 25-04-01 | 194.70 | ▲0.36 | ▲0.19% |
| 25-03-31 | 194.34 | ▲1.02 | ▲0.53% |
| 25-03-28 | 193.32 | ▼-5.79 | ▼-2.91% |
| 25-03-27 | 199.11 | ▼-1.19 | ▼-0.59% |
| 25-03-26 | 200.30 | ▼-3.62 | ▼-1.78% |
| 25-03-25 | 203.92 | ▲0.60 | ▲0.3% |
| 25-03-24 | 203.32 | ▲9.54 | ▲4.92% |
| 25-03-21 | 193.78 | ▼-3.65 | ▼-1.85% |
| 25-03-20 | 197.43 | ▼-5.40 | ▼-2.66% |
| 25-03-19 | 202.83 | ▲10.16 | ▲5.27% |
| 25-03-18 | 192.67 | ▲3.50 | ▲1.85% |
| 25-03-17 | 189.17 | ▲4.93 | ▲2.68% |
| 25-03-14 | 184.24 | ▲8.93 | ▲5.09% |
| 25-03-13 | 175.31 | ▼-6.35 | ▼-3.5% |
| 25-03-12 | 181.66 | ▲1.17 | ▲0.65% |
| 25-03-11 | 180.49 | ▼-0.03 | ▼-0.02% |
| 25-03-10 | 180.52 | ▼-2.18 | ▼-1.19% |
| 25-03-07 | 182.70 | ▼-1.47 | ▼-0.8% |
| 25-03-06 | 184.17 | ▲3.46 | ▲1.91% |
| 25-03-05 | 180.71 | ▼-10.97 | ▼-5.72% |
| 25-03-04 | 191.68 | ▼-8.20 | ▼-4.1% |
| 25-03-03 | 199.88 | ▼-6.33 | ▼-3.07% |
| 25-02-28 | 206.21 | ▲3.83 | ▲1.89% |
| 25-02-27 | 202.38 | ▲0.07 | ▲0.03% |
| 25-02-26 | 202.31 | ▲2.39 | ▲1.2% |
| 25-02-25 | 199.92 | ▼-1.21 | ▼-0.6% |
| 25-02-24 | 201.13 | ▼-1.14 | ▼-0.56% |
| 25-02-21 | 202.27 | ▼-12.10 | ▼-5.64% |
| 25-02-20 | 214.37 | ▼-5.23 | ▼-2.38% |
| 25-02-19 | 219.60 | ▲2.98 | ▲1.38% |
| 25-02-18 | 216.62 | ▲4.95 | ▲2.34% |
| 25-02-14 | 211.67 | ▲0.91 | ▲0.43% |
| 25-02-13 | 210.76 | ▲1.85 | ▲0.89% |
| 25-02-12 | 208.91 | ▲0.76 | ▲0.37% |
| 25-02-11 | 208.15 | ▲1.73 | ▲0.84% |
| 25-02-10 | 206.42 | ▼-0.65 | ▼-0.31% |
| 25-02-07 | 207.07 | ▲1.03 | ▲0.5% |
| 25-02-06 | 206.04 | ▲2.05 | ▲1% |
| 25-02-05 | 203.99 | ▲4.58 | ▲2.3% |
| 25-02-04 | 199.41 | ▲4.41 | ▲2.26% |
| 25-02-03 | 195.00 | ▼-1.44 | ▼-0.73% |
| 25-01-31 | 196.44 | ▲0.24 | ▲0.12% |
| 25-01-30 | 196.20 | ▼-0.74 | ▼-0.38% |
| 25-01-29 | 196.94 | ▲0.49 | ▲0.25% |
| 25-01-28 | 196.45 | ▲2.85 | ▲1.47% |
| 25-01-27 | 193.60 | ▼-6.27 | ▼-3.14% |
| 25-01-24 | 199.87 | ▲6.82 | ▲3.53% |
| 25-01-23 | 193.05 | ▲24.04 | ▲14.22% |
| 25-01-22 | 169.01 | ▼-3.72 | ▼-2.15% |
| 25-01-21 | 172.73 | ▲6.17 | ▲3.7% |
| 25-01-17 | 166.56 | ▼-1.44 | ▼-0.86% |
| 25-01-16 | 168.00 | ▲4.79 | ▲2.93% |
| 25-01-15 | 163.21 | ▲5.02 | ▲3.17% |
| 25-01-14 | 158.19 | ▲3.63 | ▲2.35% |
| 25-01-13 | 154.56 | ▲1.21 | ▲0.79% |
| 25-01-10 | 153.35 | ▼-4.31 | ▼-2.73% |
| 25-01-08 | 157.66 | ▼-5.74 | ▼-3.51% |
| 25-01-07 | 163.40 | ▼-0.62 | ▼-0.38% |
| 25-01-06 | 164.02 | ▼-2.76 | ▼-1.65% |
| 25-01-03 | 166.78 | ▲1.36 | ▲0.82% |
| 25-01-02 | 165.42 | ▼-2.01 | ▼-1.2% |
| 24-12-31 | 167.43 | ▲0.18 | ▲0.11% |
| 24-12-30 | 167.25 | ▼-4.10 | ▼-2.39% |
| 24-12-27 | 171.35 | ▼-5.82 | ▼-3.28% |
| 24-12-26 | 177.17 | ▲1.04 | ▲0.59% |
| 24-12-24 | 176.13 | ▲1.50 | ▲0.86% |
| 24-12-23 | 174.63 | ▼-0.44 | ▼-0.25% |
| 24-12-20 | 175.07 | ▼-0.10 | ▼-0.06% |
| 24-12-19 | 175.17 | ▼-0.64 | ▼-0.36% |
| 24-12-18 | 175.81 | ▼-7.87 | ▼-4.28% |
| 24-12-17 | 183.68 | ▼-1.16 | ▼-0.63% |
| 24-12-16 | 184.84 | ▲3.05 | ▲1.68% |
| 24-12-13 | 181.79 | ▼-5.96 | ▼-3.17% |
| 24-12-12 | 187.75 | ▲0.76 | ▲0.41% |
| 24-12-11 | 186.99 | ▲2.99 | ▲1.63% |
| 24-12-10 | 184.00 | ▲1.00 | ▲0.55% |
| 24-12-09 | 183.00 | ▲1.66 | ▲0.92% |
| 24-12-06 | 181.34 | ▲1.32 | ▲0.73% |
| 24-12-05 | 180.02 | ▼-0.54 | ▼-0.3% |
| 24-12-04 | 180.56 | ▲0.47 | ▲0.26% |
| 24-12-03 | 180.09 | ▲0.38 | ▲0.21% |
| 24-12-02 | 179.71 | ▲2.31 | ▲1.3% |
| 24-11-29 | 177.40 | ▲2.89 | ▲1.66% |
| 24-11-27 | 174.51 | ▲4.01 | ▲2.35% |
| 24-11-26 | 170.50 | ▲1.51 | ▲0.89% |
| 24-11-25 | 168.99 | ▲4.08 | ▲2.47% |
| 24-11-22 | 164.91 | ▼-0.42 | ▼-0.25% |
| 24-11-21 | 165.33 | ▲6.14 | ▲3.86% |
| 24-11-20 | 159.19 | ▲5.40 | ▲3.51% |
| 24-11-19 | 153.79 | ▲1.57 | ▲1.03% |
| 24-11-18 | 152.22 | ▲1.52 | ▲1.01% |
| 24-11-15 | 150.70 | ▼-1.27 | ▼-0.84% |
| 24-11-14 | 151.97 | ▼-0.88 | ▼-0.58% |
| 24-11-13 | 152.85 | ▼-0.30 | ▼-0.2% |
| 24-11-12 | 153.15 | ▼-0.61 | ▼-0.4% |
| 24-11-11 | 153.76 | ▲2.55 | ▲1.69% |
| 24-11-08 | 151.21 | ▲2.18 | ▲1.46% |
| 24-11-07 | 149.03 | ▲0.84 | ▲0.57% |
| 24-11-06 | 148.19 | ▲11.74 | ▲8.6% |
| 24-11-05 | 136.45 | ▲3.80 | ▲2.86% |
| 24-11-04 | 132.65 | ▲0.49 | ▲0.37% |
| 24-11-01 | 132.16 | ▼-0.05 | ▼-0.04% |
| 24-10-31 | 132.21 | ▼-3.76 | ▼-2.77% |
| 24-10-30 | 135.97 | ▲2.41 | ▲1.8% |
| 24-10-29 | 133.56 | ▲2.15 | ▲1.64% |
| 24-10-28 | 131.41 | ▼-2.95 | ▼-2.2% |
| 24-10-25 | 134.36 | ▼-3.29 | ▼-2.39% |
| 24-10-24 | 137.65 | ▼-4.50 | ▼-3.17% |
| 24-10-23 | 142.15 | ▲1.56 | ▲1.11% |
| 24-10-22 | 140.59 | ▼-4.28 | ▼-2.95% |
| 24-10-21 | 144.87 | ▲0.02 | ▲0.01% |
| 24-10-18 | 144.85 | ▼-3.92 | ▼-2.63% |
| 24-10-17 | 148.77 | ▼-0.44 | ▼-0.29% |
| 24-10-16 | 149.21 | ▲2.07 | ▲1.41% |
| 24-10-15 | 147.14 | ▼-2.30 | ▼-1.54% |
| 24-10-14 | 149.44 | ▲1.41 | ▲0.95% |
| 24-10-11 | 148.03 | ▲1.55 | ▲1.06% |
| 24-10-10 | 146.48 | ▼-1.44 | ▼-0.97% |
| 24-10-09 | 147.92 | ▲1.03 | ▲0.7% |
| 24-10-08 | 146.89 | ▲1.16 | ▲0.8% |
| 24-10-07 | 145.73 | ▲0.25 | ▲0.17% |
| 24-10-04 | 145.48 | ▲0.76 | ▲0.53% |
| 24-10-03 | 144.72 | ▼-3.05 | ▼-2.06% |
| 24-10-02 | 147.77 | ▲0.36 | ▲0.24% |
| 24-10-01 | 147.41 | ▼-4.42 | ▼-2.91% |
| 24-09-30 | 151.83 | ▲6.44 | ▲4.43% |
| 24-09-27 | 145.39 | ▲0.53 | ▲0.37% |
| 24-09-26 | 144.86 | ▼-0.05 | ▼-0.03% |
| 24-09-25 | 144.91 | ▼-2.01 | ▼-1.37% |
| 24-09-24 | 146.92 | ▲1.06 | ▲0.73% |
| 24-09-23 | 145.86 | ▲0.34 | ▲0.23% |
| 24-09-20 | 145.52 | ▼-1.62 | ▼-1.1% |
| 24-09-19 | 147.14 | ▲1.95 | ▲1.34% |
| 24-09-18 | 145.19 | ▲0.90 | ▲0.62% |
| 24-09-17 | 144.29 | ▼-0.58 | ▼-0.4% |
| 24-09-16 | 144.87 | ▼-0.52 | ▼-0.36% |
| 24-09-13 | 145.39 | ▲3.45 | ▲2.43% |
| 24-09-12 | 141.94 | ▲1.85 | ▲1.32% |
| 24-09-11 | 140.09 | ▲2.09 | ▲1.51% |
| 24-09-10 | 138.00 | ▼-0.81 | ▼-0.58% |
| 24-09-09 | 138.81 | ▼-0.95 | ▼-0.68% |
| 24-09-06 | 139.76 | ▼-2.11 | ▼-1.49% |
| 24-09-05 | 141.87 | ▼-0.13 | ▼-0.09% |
| 24-09-04 | 142.00 | ▲0.27 | ▲0.19% |
| 24-09-03 | 141.73 | ▼-8.14 | ▼-5.43% |
| 24-08-30 | 149.87 | ▲1.04 | ▲0.7% |
| 24-08-29 | 148.83 | ▲2.69 | ▲1.84% |
| 24-08-28 | 146.14 | ▼-0.71 | ▼-0.48% |
| 24-08-27 | 146.85 | ▲0.21 | ▲0.14% |
| 24-08-26 | 146.64 | ▼-3.36 | ▼-2.24% |
| 24-08-23 | 150.00 | ▼-4.28 | ▼-2.77% |
| 24-08-22 | 154.28 | ▲9.66 | ▲6.68% |
| 24-08-21 | 144.62 | ▲1.71 | ▲1.2% |
| 24-08-20 | 142.91 | ▼-0.78 | ▼-0.54% |
| 24-08-19 | 143.69 | ▼-0.33 | ▼-0.23% |
| 24-08-16 | 144.02 | ▼-1.56 | ▼-1.07% |
| 24-08-15 | 145.58 | ▲6.56 | ▲4.72% |
| 24-08-14 | 139.02 | ▼-0.44 | ▼-0.32% |
| 24-08-13 | 139.46 | ▲0.95 | ▲0.69% |
| 24-08-12 | 138.51 | ▼-1.22 | ▼-0.87% |
| 24-08-09 | 139.73 | ▲0.10 | ▲0.07% |
| 24-08-08 | 139.63 | ▲3.16 | ▲2.32% |
| 24-08-07 | 136.47 | ▼-1.10 | ▼-0.8% |
| 24-08-06 | 137.57 | ▲2.79 | ▲2.07% |
| 24-08-05 | 134.78 | ▼-4.58 | ▼-3.29% |
| 24-08-02 | 139.36 | ▼-5.32 | ▼-3.68% |
| 24-08-01 | 144.68 | ▼-3.30 | ▼-2.23% |
| 24-07-31 | 147.98 | ▲0.22 | ▲0.15% |
| 24-07-30 | 147.76 | ▼-1.11 | ▼-0.75% |
| 24-07-29 | 148.87 | ▼-1.46 | ▼-0.97% |
| 24-07-26 | 150.33 | ▲2.91 | ▲1.97% |
| 24-07-25 | 147.42 | ▲0.17 | ▲0.12% |
| 24-07-24 | 147.25 | ▼-2.65 | ▼-1.77% |
| 24-07-23 | 149.90 | ▲1.33 | ▲0.9% |
| 24-07-22 | 148.57 | ▲3.25 | ▲2.24% |
| 24-07-19 | 145.32 | ▼-1.48 | ▼-1.01% |
| 24-07-18 | 146.80 | ▼-2.39 | ▼-1.6% |
| 24-07-17 | 149.19 | ▼-1.38 | ▼-0.92% |
| 24-07-16 | 150.57 | ▲4.62 | ▲3.17% |
| 24-07-15 | 145.95 | ▲2.60 | ▲1.81% |
| 24-07-12 | 143.35 | ▲0.99 | ▲0.7% |
| 24-07-11 | 142.36 | ▲3.24 | ▲2.33% |
| 24-07-10 | 139.12 | ▲3.52 | ▲2.6% |
| 24-07-09 | 135.60 | ▼-2.34 | ▼-1.7% |
| 24-07-08 | 137.94 | ▲0.32 | ▲0.23% |
| 24-07-05 | 137.62 | ▲0.43 | ▲0.31% |
| 24-07-03 | 137.19 | ▲0.03 | ▲0.02% |
| 24-07-02 | 137.16 | ▲0.28 | ▲0.2% |
| 24-07-01 | 136.88 | ▼-0.64 | ▼-0.47% |
| 24-06-28 | 137.52 | ▼-2.65 | ▼-1.89% |
| 24-06-27 | 140.17 | ▲3.55 | ▲2.6% |
| 24-06-26 | 136.62 | ▲0.07 | ▲0.05% |
| 24-06-25 | 136.55 | ▼-0.34 | ▼-0.25% |
| 24-06-24 | 136.89 | ▲0.70 | ▲0.51% |
| 24-06-21 | 136.19 | ▼-0.66 | ▼-0.48% |
| 24-06-20 | 136.85 | ▲0.95 | ▲0.7% |
| 24-06-18 | 135.90 | ▼-0.33 | ▼-0.24% |
| 24-06-17 | 136.23 | ▲1.64 | ▲1.22% |
| 24-06-14 | 134.59 | ▼-2.25 | ▼-1.64% |
| 24-06-13 | 136.84 | ▼-2.62 | ▼-1.88% |
| 24-06-12 | 139.46 | ▲3.18 | ▲2.33% |
| 24-06-11 | 136.28 | ▼-1.26 | ▼-0.92% |
| 24-06-10 | 137.54 | ▼-1.04 | ▼-0.75% |
| 24-06-07 | 138.58 | ▼-0.35 | ▼-0.25% |
| 24-06-06 | 138.93 | ▼-3.77 | ▼-2.64% |
| 24-06-05 | 142.70 | ▲2.85 | ▲2.04% |
| 24-06-04 | 139.85 | ▼-1.24 | ▼-0.88% |
| 24-06-03 | 141.09 | ▼-2.65 | ▼-1.84% |
| 24-05-31 | 143.74 | ▲5.93 | ▲4.3% |
| 24-05-30 | 137.81 | ▲3.08 | ▲2.29% |
| 24-05-29 | 134.73 | ▼-4.96 | ▼-3.55% |
| 24-05-28 | 139.69 | ▼-3.15 | ▼-2.21% |
| 24-05-24 | 142.84 | ▲3.60 | ▲2.59% |
| 24-05-23 | 139.24 | ▼-0.79 | ▼-0.56% |
| 24-05-22 | 140.03 | ▼-4.49 | ▼-3.11% |
| 24-05-21 | 144.52 | ▲3.95 | ▲2.81% |
| 24-05-20 | 140.57 | ▲1.30 | ▲0.93% |
| 24-05-17 | 139.27 | ▲1.85 | ▲1.35% |
| 24-05-16 | 137.42 | ▼-2.53 | ▼-1.81% |
| 24-05-15 | 139.95 | ▲1.58 | ▲1.14% |
| 24-05-14 | 138.37 | ▲2.18 | ▲1.6% |
| 24-05-13 | 136.19 | ▲0.20 | ▲0.15% |
| 24-05-10 | 135.99 | ▲0.47 | ▲0.35% |
| 24-05-09 | 135.52 | ▲1.26 | ▲0.94% |
| 24-05-08 | 134.26 | ▼-0.60 | ▼-0.44% |
| 24-05-07 | 134.86 | ▲2.52 | ▲1.9% |
| 24-05-06 | 132.34 | ▼-3.42 | ▼-2.52% |
| 24-05-03 | 135.76 | ▲0.02 | ▲0.01% |
| 24-05-02 | 135.74 | ▲4.67 | ▲3.56% |
| 24-05-01 | 131.07 | ▼-0.37 | ▼-0.28% |
| 24-04-30 | 131.44 | ▼-4.69 | ▼-3.45% |
| 24-04-29 | 136.13 | ▲1.31 | ▲0.97% |
| 24-04-26 | 134.82 | ▲0.67 | ▲0.5% |
| 24-04-25 | 134.15 | ▼-5.56 | ▼-3.98% |
| 24-04-24 | 139.71 | ▼-1.11 | ▼-0.79% |
| 24-04-23 | 140.82 | ▲1.38 | ▲0.99% |
| 24-04-22 | 139.44 | ▲3.90 | ▲2.88% |
| 24-04-19 | 135.54 | ▲1.69 | ▲1.26% |
| 24-04-18 | 133.85 | ▼-0.90 | ▼-0.67% |
| 24-04-17 | 134.75 | ▼-2.56 | ▼-1.86% |
| 24-04-16 | 137.31 | -0.00 | -0% |
| 24-04-15 | 137.31 | ▼-1.70 | ▼-1.22% |
| 24-04-12 | 139.01 | ▲1.00 | ▲0.72% |
| 24-04-11 | 138.01 | ▲1.52 | ▲1.11% |