시장 데이터를 불러오는 중
전체 종목
오픈엣지테크놀로지 과거 주가
394280.KQ · KOSDAQ
주요 제품·사업: 시스템 반도체 IP
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
394280.KQ · KOSDAQ
주요 제품·사업: 시스템 반도체 IP
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩10,370 | ₩10,370 | ₩9,500 | ₩9,710 | -6.36% | 3.1만 |
| 2026.10.06–2026.10.08 | ₩10,520 | ₩10,600 | ₩10,090 | ₩10,400 | -1.14% | 24.9만 |
| 2026.09.28–2026.10.02 | ₩9,800 | ₩10,980 | ₩9,310 | ₩10,590 | +8.06% | 74.6만 |
| 2026.09.21–2026.09.23 | ₩8,950 | ₩10,080 | ₩8,720 | ₩9,790 | +9.39% | 51.5만 |
| 2026.09.14–2026.09.18 | ₩8,170 | ₩9,380 | ₩7,750 | ₩9,090 | +11.26% | 46.6만 |
| 2026.09.07–2026.09.11 | ₩8,560 | ₩8,680 | ₩8,000 | ₩8,270 | -3.39% | 26만 |
| 2026.08.31–2026.09.04 | ₩9,100 | ₩9,300 | ₩8,170 | ₩8,410 | -7.58% | 27.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,000 |
| ₩9,660 |
| ₩8,600 |
| ₩9,330 |
| +3.67% |
| 28.9만 |
| 2026.08.18–2026.08.21 | ₩9,910 | ₩10,060 | ₩8,620 | ₩8,960 | -9.59% | 43.8만 |
|---|
| 2026.08.10–2026.08.14 | ₩9,680 | ₩10,590 | ₩9,600 | ₩10,360 | +7.02% | 36.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,100 | ₩10,350 | ₩9,020 | ₩9,400 | +3.30% | 41.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,350 | ₩10,350 | ₩7,600 | ₩9,100 | -12.08% | 46.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,120 | ₩10,600 | ₩9,460 | ₩9,800 | -3.16% | 32만 |
|---|
| 2026.07.13–2026.07.16 | ₩11,530 | ₩11,810 | ₩9,920 | ₩10,430 | -9.54% | 34.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,810 | ₩11,900 | ₩10,010 | ₩11,710 | -0.85% | 57.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩10,700 | ₩12,390 | ₩10,200 | ₩11,120 | +3.93% | 46.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,970 | ₩13,680 | ₩10,390 | ₩10,620 | -18.12% | 56.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩16,060 | ₩16,170 | ₩13,100 | ₩13,100 | -18.43% | 58.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,580 | ₩15,340 | ₩12,300 | ₩14,740 | +17.17% | 65.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,550 | ₩16,950 | ₩13,960 | ₩14,080 | -14.92% | 74.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,870 | ₩19,100 | ₩15,570 | ₩16,180 | -9.46% | 96.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,000 | ₩17,000 | ₩14,540 | ₩16,860 | +5.38% | 110.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,450 | ₩20,500 | ₩16,300 | ₩16,690 | -18.39% | 180.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,500 | ₩22,700 | ₩19,420 | ₩19,790 | -7.95% | 175.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩22,150 | ₩22,200 | ₩20,000 | ₩20,450 | -7.67% | 198.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,300 | ₩20,950 | ₩16,890 | ₩20,250 | +17.05% | 304.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,250 | ₩19,000 | ₩15,120 | ₩17,350 | +13.77% | 209.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,610 | ₩15,940 | ₩14,400 | ₩15,700 | +7.46% | 86.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩16,610 | ₩16,660 | ₩14,220 | ₩14,440 | -13.06% | 139.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,270 | ₩18,850 | ₩16,140 | ₩17,620 | +8.30% | 332.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,490 | ₩17,120 | ₩14,400 | ₩16,900 | +9.10% | 151만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,700 | ₩15,920 | ₩13,050 | ₩15,160 | +10.66% | 124.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩15,580 | ₩16,000 | ₩11,900 | ₩14,710 | -5.58% | 115.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,600 | ₩16,750 | ₩15,060 | ₩15,940 | -3.98% | 154.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩17,250 | ₩17,250 | ₩16,240 | ₩16,780 | -2.72% | 73만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,840 | ₩19,750 | ₩14,700 | ₩16,840 | +13.48% | 470만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,260 | ₩15,920 | ₩13,520 | ₩14,250 | -6.62% | 137.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,530 | ₩16,090 | ₩13,360 | ₩15,900 | +17.52% | 247만 |
|---|
| 2026.01.19–2026.01.23 | ₩13,420 | ₩14,180 | ₩12,880 | ₩13,440 | +0.15% | 127.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,900 | ₩14,120 | ₩13,000 | ₩13,420 | -3.45% | 95.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,140 | ₩16,440 | ₩13,710 | ₩13,810 | -14.44% | 254만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,100 | ₩15,600 | ₩14,020 | ₩15,560 | +3.05% | 280.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,360 | ₩14,900 | ₩11,250 | ₩14,760 | +29.93% | 279.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,700 | ₩12,230 | ₩10,930 | ₩11,030 | -5.73% | 46.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,570 | ₩12,980 | ₩11,900 | ₩11,950 | -4.93% | 116.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,630 | ₩12,480 | ₩11,580 | ₩12,170 | +4.64% | 63.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,480 | ₩11,730 | ₩10,320 | ₩11,420 | +8.97% | 44.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,750 | ₩11,770 | ₩10,310 | ₩10,380 | -11.66% | 40.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,180 | ₩12,360 | ₩11,640 | ₩11,730 | -3.69% | 42.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,080 | ₩14,300 | ₩11,780 | ₩12,010 | -8.18% | 120.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,900 | ₩13,410 | ₩12,500 | ₩12,820 | -0.62% | 74.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,920 | ₩13,910 | ₩12,480 | ₩12,530 | -3.02% | 73.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,070 | ₩14,340 | ₩12,700 | ₩12,720 | -2.68% | 86.2만 |
|---|