시장 데이터를 불러오는 중
전체 종목
Offerpad Solutions Inc. - Class A Common Stock 과거 주가
Offerpad Solutions Inc. - Class A Common Stock · OPAD · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Offerpad Solutions Inc. - Class A Common Stock · OPAD · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,672 | ₩3,725 | ₩3,551 | ₩3,631 | -1.09% | 1.8만 |
| 2026.10.08 | ₩4,000 | ₩4,000 | ₩3,591 | ₩3,725 | -6.87% | 5만 |
| 2026.10.07 | ₩4,074 | ₩4,114 | ₩3,966 | ₩3,993 | -1.97% | 3.4만 |
| 2026.10.06 | ₩4,208 | ₩4,208 | ₩4,087 | ₩4,114 | -2.23% | 2만 |
| 2026.10.05 | ₩4,355 | ₩4,402 | ₩4,087 | ₩4,087 | -6.15% | 3.3만 |
| 2026.10.02 | ₩4,382 | ₩4,496 | ₩4,288 | ₩4,362 | -0.46% | 2.6만 |
| 2026.10.01 | ₩4,489 | ₩4,489 | ₩4,275 | ₩4,435 | -1.19% | 2.2만 |
| 2026.09.30 | ₩4,529 | ₩4,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,368 |
| -3.55% |
| 2.1만 |
| 2026.09.29 | ₩4,610 | ₩4,610 | ₩4,301 | ₩4,382 | -4.94% | 1.7만 |
|---|
| 2026.09.28 | ₩4,489 | ₩4,636 | ₩4,382 | ₩4,382 | -2.39% | 1.6만 |
|---|
| 2026.09.25 | ₩4,569 | ₩4,703 | ₩4,422 | ₩4,502 | -1.47% | 1.8만 |
|---|
| 2026.09.24 | ₩4,556 | ₩4,650 | ₩4,422 | ₩4,502 | -1.18% | 2.8만 |
|---|
| 2026.09.23 | ₩4,583 | ₩4,623 | ₩4,476 | ₩4,569 | -0.29% | 2.7만 |
|---|
| 2026.09.22 | ₩4,650 | ₩4,844 | ₩4,610 | ₩4,650 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩4,918 | ₩4,965 | ₩4,556 | ₩4,569 | -7.08% | 3.3만 |
|---|
| 2026.09.18 | ₩4,677 | ₩5,083 | ₩4,610 | ₩4,770 | +2.01% | 12.8만 |
|---|
| 2026.09.17 | ₩4,784 | ₩4,931 | ₩4,650 | ₩4,650 | -2.80% | 1.7만 |
|---|
| 2026.09.16 | ₩4,864 | ₩4,945 | ₩4,623 | ₩4,663 | -4.13% | 6.2만 |
|---|
| 2026.09.15 | ₩4,998 | ₩5,083 | ₩4,784 | ₩4,784 | -4.29% | 4.8만 |
|---|
| 2026.09.14 | ₩5,052 | ₩5,293 | ₩4,824 | ₩4,864 | -3.71% | 2.9만 |
|---|
| 2026.09.11 | ₩5,146 | ₩5,266 | ₩5,079 | ₩5,092 | -1.04% | 2.3만 |
|---|
| 2026.09.10 | ₩5,092 | ₩5,186 | ₩4,918 | ₩5,052 | -0.79% | 1.6만 |
|---|
| 2026.09.09 | ₩5,360 | ₩5,501 | ₩5,159 | ₩5,159 | -3.75% | 3만 |
|---|
| 2026.09.08 | ₩5,507 | ₩5,628 | ₩5,360 | ₩5,360 | -2.68% | 4.5만 |
|---|
| 2026.09.04 | ₩6,030 | ₩6,030 | ₩5,494 | ₩5,494 | -8.89% | 5.4만 |
|---|
| 2026.09.03 | ₩5,802 | ₩5,936 | ₩5,613 | ₩5,775 | -0.46% | 5.4만 |
|---|
| 2026.09.02 | ₩5,507 | ₩5,963 | ₩5,507 | ₩5,802 | +5.35% | 2.5만 |
|---|
| 2026.09.01 | ₩5,762 | ₩5,800 | ₩5,494 | ₩5,494 | -4.65% | 2만 |
|---|
| 2026.08.31 | ₩5,963 | ₩5,963 | ₩5,507 | ₩5,896 | -1.12% | 4.9만 |
|---|
| 2026.08.28 | ₩6,164 | ₩6,164 | ₩5,708 | ₩5,903 | -4.24% | 1.7만 |
|---|
| 2026.08.27 | ₩6,043 | ₩6,124 | ₩5,963 | ₩6,003 | -0.67% | 3.5만 |
|---|
| 2026.08.26 | ₩5,842 | ₩6,191 | ₩5,766 | ₩6,003 | +2.75% | 14.2만 |
|---|
| 2026.08.25 | ₩5,735 | ₩6,110 | ₩5,695 | ₩5,950 | +3.74% | 9.4만 |
|---|
| 2026.08.24 | ₩5,521 | ₩5,816 | ₩5,379 | ₩5,749 | +4.13% | 8.1만 |
|---|
| 2026.08.21 | ₩5,722 | ₩5,920 | ₩5,454 | ₩5,521 | -3.51% | 8.7만 |
|---|
| 2026.08.20 | ₩5,387 | ₩5,722 | ₩5,387 | ₩5,521 | +2.49% | 5.1만 |
|---|
| 2026.08.19 | ₩5,601 | ₩5,762 | ₩5,494 | ₩5,494 | -1.91% | 2.7만 |
|---|
| 2026.08.18 | ₩5,494 | ₩6,070 | ₩5,494 | ₩5,507 | +0.24% | 5.3만 |
|---|
| 2026.08.17 | ₩6,110 | ₩6,164 | ₩5,615 | ₩5,615 | -8.11% | 2.8만 |
|---|
| 2026.08.14 | ₩6,231 | ₩6,231 | ₩5,956 | ₩5,963 | -4.30% | 3.2만 |
|---|
| 2026.08.13 | ₩6,124 | ₩6,231 | ₩6,043 | ₩6,057 | -1.09% | 4.4만 |
|---|
| 2026.08.12 | ₩6,499 | ₩6,499 | ₩6,046 | ₩6,231 | -4.12% | 2만 |
|---|
| 2026.08.11 | ₩6,285 | ₩6,614 | ₩6,177 | ₩6,365 | +1.28% | 1.4만 |
|---|
| 2026.08.10 | ₩6,459 | ₩6,633 | ₩6,244 | ₩6,352 | -1.66% | 1.3만 |
|---|
| 2026.08.07 | ₩6,017 | ₩6,834 | ₩6,017 | ₩6,419 | +6.68% | 7만 |
|---|
| 2026.08.06 | ₩6,285 | ₩6,285 | ₩5,944 | ₩6,070 | -3.41% | 1.3만 |
|---|
| 2026.08.05 | ₩6,432 | ₩6,687 | ₩6,070 | ₩6,177 | -3.96% | 5만 |
|---|
| 2026.08.04 | ₩4,677 | ₩6,660 | ₩4,677 | ₩6,660 | +42.41% | 26만 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,775 | ₩4,717 | ₩4,891 | -8.75% | 10.6만 |
|---|
| 2026.07.31 | ₩5,692 | ₩5,769 | ₩5,119 | ₩5,186 | -8.90% | 4.6만 |
|---|
| 2026.07.30 | ₩5,400 | ₩5,628 | ₩5,226 | ₩5,561 | +2.98% | 1.6만 |
|---|
| 2026.07.29 | ₩5,467 | ₩5,477 | ₩4,864 | ₩5,253 | -3.92% | 6.5만 |
|---|
| 2026.07.28 | ₩5,574 | ₩5,742 | ₩5,239 | ₩5,467 | -1.92% | 4.1만 |
|---|
| 2026.07.27 | ₩5,481 | ₩6,030 | ₩5,481 | ₩5,695 | +3.91% | 3.8만 |
|---|
| 2026.07.24 | ₩5,963 | ₩6,117 | ₩5,387 | ₩5,387 | -9.66% | 5.1만 |
|---|
| 2026.07.23 | ₩6,539 | ₩6,545 | ₩5,896 | ₩5,963 | -8.81% | 7.6만 |
|---|
| 2026.07.22 | ₩7,035 | ₩7,035 | ₩6,499 | ₩6,553 | -6.86% | 1.5만 |
|---|
| 2026.07.21 | ₩6,941 | ₩7,303 | ₩6,781 | ₩6,821 | -1.74% | 4.3만 |
|---|
| 2026.07.20 | ₩6,861 | ₩6,968 | ₩6,700 | ₩6,901 | +0.59% | 2.2만 |
|---|
| 2026.07.17 | ₩6,834 | ₩7,062 | ₩6,697 | ₩6,941 | +1.57% | 2만 |
|---|
| 2026.07.16 | ₩7,156 | ₩7,370 | ₩6,935 | ₩6,955 | -2.81% | 1.8만 |
|---|
| 2026.07.15 | ₩6,606 | ₩7,343 | ₩6,218 | ₩7,156 | +8.32% | 7.1만 |
|---|
| 2026.07.14 | ₩6,258 | ₩6,539 | ₩6,258 | ₩6,445 | +3.00% | 2.2만 |
|---|
| 2026.07.13 | ₩6,526 | ₩6,754 | ₩6,164 | ₩6,258 | -4.11% | 6.3만 |
|---|
| 2026.07.10 | ₩7,169 | ₩7,169 | ₩6,606 | ₩6,673 | -6.92% | 7.8만 |
|---|
| 2026.07.09 | ₩6,714 | ₩7,169 | ₩6,714 | ₩6,821 | +1.60% | 4.9만 |
|---|
| 2026.07.08 | ₩7,357 | ₩7,451 | ₩6,700 | ₩6,714 | -8.74% | 9.2만 |
|---|
| 2026.07.07 | ₩7,598 | ₩8,161 | ₩7,370 | ₩7,451 | -1.94% | 8.4만 |
|---|
| 2026.07.06 | ₩6,955 | ₩8,067 | ₩6,955 | ₩7,598 | +9.25% | 6.6만 |
|---|
| 2026.07.02 | ₩7,129 | ₩7,410 | ₩7,022 | ₩7,089 | -0.56% | 5.4만 |
|---|
| 2026.07.01 | ₩6,499 | ₩7,217 | ₩6,499 | ₩7,035 | +8.25% | 6.9만 |
|---|
| 2026.06.30 | ₩6,204 | ₩6,673 | ₩6,204 | ₩6,620 | +6.70% | 4.9만 |
|---|
| 2026.06.29 | ₩6,244 | ₩6,566 | ₩6,100 | ₩6,191 | -0.86% | 4.5만 |
|---|
| 2026.06.26 | ₩5,735 | ₩6,687 | ₩5,735 | ₩6,137 | +7.01% | 6.9만 |
|---|
| 2026.06.25 | ₩5,936 | ₩6,064 | ₩5,762 | ₩5,869 | -1.13% | 4.4만 |
|---|
| 2026.06.24 | ₩6,325 | ₩6,365 | ₩5,896 | ₩5,976 | -5.51% | 8.6만 |
|---|
| 2026.06.23 | ₩6,084 | ₩6,459 | ₩5,963 | ₩6,378 | +4.85% | 8.3만 |
|---|
| 2026.06.22 | ₩6,700 | ₩6,945 | ₩6,097 | ₩6,137 | -8.40% | 8.5만 |
|---|
| 2026.06.18 | ₩6,472 | ₩6,794 | ₩6,447 | ₩6,794 | +4.97% | 6.2만 |
|---|
| 2026.06.17 | ₩6,566 | ₩6,901 | ₩6,432 | ₩6,432 | -2.04% | 3.2만 |
|---|
| 2026.06.16 | ₩6,419 | ₩6,687 | ₩6,325 | ₩6,593 | +2.71% | 5.5만 |
|---|
| 2026.06.15 | ₩6,874 | ₩7,035 | ₩6,432 | ₩6,432 | -6.43% | 6.9만 |
|---|
| 2026.06.12 | ₩6,794 | ₩6,995 | ₩6,365 | ₩6,633 | -2.37% | 7.9만 |
|---|
| 2026.06.11 | ₩6,472 | ₩7,062 | ₩5,909 | ₩6,794 | +4.97% | 10.2만 |
|---|
| 2026.06.10 | ₩6,714 | ₩7,409 | ₩6,432 | ₩6,472 | -3.59% | 16.3만 |
|---|
| 2026.06.09 | ₩6,968 | ₩7,223 | ₩5,588 | ₩6,821 | -2.12% | 33.6만 |
|---|
| 2026.06.08 | ₩8,040 | ₩8,308 | ₩7,236 | ₩7,236 | -10.00% | 12.5만 |
|---|
| 2026.06.05 | ₩9,380 | ₩9,447 | ₩8,174 | ₩8,268 | -11.86% | 15.7만 |
|---|
| 2026.06.04 | ₩1,005 | ₩1,028 | ₩986 | ₩992 | -1.33% | 79.6만 |
|---|
| 2026.06.03 | ₩1,072 | ₩1,075 | ₩988 | ₩1,020 | -4.88% | 129.2만 |
|---|
| 2026.06.02 | ₩1,126 | ₩1,139 | ₩1,085 | ₩1,099 | -2.38% | 83.7만 |
|---|
| 2026.06.01 | ₩992 | ₩1,126 | ₩992 | ₩1,112 | +12.16% | 192.1만 |
|---|
| 2026.05.29 | ₩1,032 | ₩1,032 | ₩992 | ₩1,026 | -0.52% | 32만 |
|---|
| 2026.05.28 | ₩1,000 | ₩1,032 | ₩958 | ₩1,009 | +0.94% | 68.6만 |
|---|
| 2026.05.27 | ₩931 | ₩1,025 | ₩931 | ₩1,017 | +9.21% | 80.1만 |
|---|
| 2026.05.26 | ₩951 | ₩992 | ₩925 | ₩938 | -1.41% | 46.1만 |
|---|
| 2026.05.22 | ₩911 | ₩963 | ₩911 | ₩949 | +4.12% | 36.9만 |
|---|
| 2026.05.21 | ₩844 | ₩921 | ₩840 | ₩911 | +7.94% | 49.8만 |
|---|
| 2026.05.20 | ₩781 | ₩871 | ₩773 | ₩858 | +9.78% | 50.1만 |
|---|
| 2026.05.19 | ₩807 | ₩832 | ₩773 | ₩793 | -1.66% | 54.4만 |
|---|
| 2026.05.18 | ₩851 | ₩851 | ₩791 | ₩807 | -5.20% | 60.5만 |
|---|
| 2026.05.15 | ₩838 | ₩856 | ₩817 | ₩844 | +0.80% | 27만 |
|---|
| 2026.05.14 | ₩839 | ₩876 | ₩805 | ₩856 | +2.08% | 59.9만 |
|---|
| 2026.05.13 | ₩856 | ₩856 | ₩805 | ₩829 | -3.13% | 46.5만 |
|---|
| 2026.05.12 | ₩858 | ₩871 | ₩821 | ₩831 | -3.12% | 69.7만 |
|---|
| 2026.05.11 | ₩911 | ₩911 | ₩858 | ₩879 | -3.53% | 81.6만 |
|---|
| 2026.05.08 | ₩951 | ₩978 | ₩898 | ₩898 | -5.63% | 39.3만 |
|---|
| 2026.05.07 | ₩965 | ₩993 | ₩929 | ₩951 | -1.39% | 51.7만 |
|---|
| 2026.05.06 | ₩872 | ₩977 | ₩871 | ₩941 | +7.83% | 84.9만 |
|---|
| 2026.05.05 | ₩954 | ₩954 | ₩863 | ₩875 | -8.29% | 81.2만 |
|---|
| 2026.05.04 | ₩911 | ₩933 | ₩846 | ₩911 | 0.00% | 63.7만 |
|---|
| 2026.05.01 | ₩1,005 | ₩1,032 | ₩871 | ₩894 | -11.07% | 181.9만 |
|---|
| 2026.04.30 | ₩1,072 | ₩1,097 | ₩1,033 | ₩1,059 | -1.25% | 100.2만 |
|---|
| 2026.04.29 | ₩1,093 | ₩1,100 | ₩1,032 | ₩1,055 | -3.55% | 36만 |
|---|
| 2026.04.28 | ₩1,088 | ₩1,126 | ₩1,059 | ₩1,112 | +2.22% | 35.4만 |
|---|
| 2026.04.27 | ₩1,071 | ₩1,112 | ₩1,059 | ₩1,100 | +2.75% | 31.7만 |
|---|
| 2026.04.24 | ₩1,112 | ₩1,156 | ₩1,059 | ₩1,085 | -2.41% | 43.3만 |
|---|
| 2026.04.23 | ₩1,152 | ₩1,152 | ₩1,076 | ₩1,093 | -5.12% | 54만 |
|---|
| 2026.04.22 | ₩1,193 | ₩1,193 | ₩1,139 | ₩1,168 | -2.02% | 38.5만 |
|---|
| 2026.04.21 | ₩1,126 | ₩1,206 | ₩1,126 | ₩1,131 | +0.48% | 108.1만 |
|---|
| 2026.04.20 | ₩1,126 | ₩1,162 | ₩1,089 | ₩1,150 | +2.14% | 30.2만 |
|---|
| 2026.04.17 | ₩1,173 | ₩1,198 | ₩913 | ₩1,131 | -3.54% | 145.6만 |
|---|
| 2026.04.16 | ₩1,179 | ₩1,189 | ₩1,126 | ₩1,166 | -1.14% | 72.3만 |
|---|
| 2026.04.15 | ₩1,069 | ₩1,189 | ₩1,044 | ₩1,166 | +9.02% | 171.4만 |
|---|
| 2026.04.14 | ₩1,032 | ₩1,076 | ₩1,005 | ₩1,056 | +2.34% | 77.7만 |
|---|
| 2026.04.13 | ₩978 | ₩1,032 | ₩930 | ₩1,025 | +4.79% | 98.8만 |
|---|
| 2026.04.10 | ₩957 | ₩998 | ₩955 | ₩976 | +1.96% | 29.8만 |
|---|
| 2026.04.09 | ₩935 | ₩984 | ₩926 | ₩976 | +4.30% | 25.8만 |
|---|
| 2026.04.08 | ₩992 | ₩1,005 | ₩942 | ₩947 | -4.46% | 40.7만 |
|---|
| 2026.04.07 | ₩927 | ₩969 | ₩911 | ₩938 | +1.16% | 31만 |
|---|
| 2026.04.06 | ₩871 | ₩978 | ₩871 | ₩950 | +9.08% | 52.9만 |
|---|
| 2026.04.02 | ₩899 | ₩950 | ₩871 | ₩927 | +3.13% | 55.3만 |
|---|
| 2026.04.01 | ₩921 | ₩992 | ₩887 | ₩939 | +2.04% | 112만 |
|---|
| 2026.03.31 | ₩804 | ₩880 | ₩777 | ₩878 | +9.17% | 89.8만 |
|---|
| 2026.03.30 | ₩847 | ₩888 | ₩764 | ₩772 | -8.86% | 86.3만 |
|---|
| 2026.03.27 | ₩859 | ₩926 | ₩819 | ₩840 | -2.18% | 92.6만 |
|---|
| 2026.03.26 | ₩896 | ₩938 | ₩867 | ₩898 | +0.15% | 74.9만 |
|---|
| 2026.03.25 | ₩898 | ₩949 | ₩874 | ₩900 | +0.30% | 49.8만 |
|---|
| 2026.03.24 | ₩911 | ₩946 | ₩886 | ₩887 | -2.65% | 57.5만 |
|---|
| 2026.03.23 | ₩947 | ₩969 | ₩918 | ₩938 | -0.99% | 67.7만 |
|---|
| 2026.03.20 | ₩978 | ₩986 | ₩919 | ₩925 | -5.48% | 76만 |
|---|
| 2026.03.19 | ₩1,018 | ₩1,018 | ₩967 | ₩988 | -3.03% | 59.2만 |
|---|
| 2026.03.18 | ₩1,022 | ₩1,060 | ₩998 | ₩1,018 | -0.39% | 83.1만 |
|---|
| 2026.03.17 | ₩1,004 | ₩1,081 | ₩1,004 | ₩1,072 | +6.81% | 119.4만 |
|---|
| 2026.03.16 | ₩1,052 | ₩1,052 | ₩992 | ₩997 | -5.22% | 68.5만 |
|---|
| 2026.03.13 | ₩1,018 | ₩1,040 | ₩1,005 | ₩1,037 | +1.84% | 63만 |
|---|
| 2026.03.12 | ₩1,059 | ₩1,072 | ₩1,005 | ₩1,017 | -3.92% | 65.8만 |
|---|
| 2026.03.11 | ₩1,045 | ₩1,116 | ₩1,043 | ₩1,069 | +2.31% | 87만 |
|---|
| 2026.03.10 | ₩1,005 | ₩1,045 | ₩980 | ₩1,032 | +2.67% | 64.9만 |
|---|
| 2026.03.09 | ₩969 | ₩1,018 | ₩938 | ₩1,013 | +4.56% | 79.4만 |
|---|
| 2026.03.06 | ₩965 | ₩1,012 | ₩959 | ₩1,005 | +4.17% | 80.9만 |
|---|
| 2026.03.05 | ₩994 | ₩1,033 | ₩981 | ₩1,005 | +1.08% | 53.3만 |
|---|
| 2026.03.04 | ₩1,009 | ₩1,032 | ₩978 | ₩1,021 | +1.20% | 87.5만 |
|---|
| 2026.03.03 | ₩1,005 | ₩1,037 | ₩955 | ₩1,006 | +0.13% | 120.4만 |
|---|
| 2026.03.02 | ₩1,021 | ₩1,049 | ₩996 | ₩1,049 | +2.76% | 106.3만 |
|---|
| 2026.02.27 | ₩1,139 | ₩1,139 | ₩1,039 | ₩1,045 | -8.24% | 163.4만 |
|---|
| 2026.02.26 | ₩1,139 | ₩1,203 | ₩1,112 | ₩1,152 | +1.18% | 104.1만 |
|---|
| 2026.02.25 | ₩1,045 | ₩1,193 | ₩1,045 | ₩1,178 | +12.69% | 128.2만 |
|---|
| 2026.02.24 | ₩985 | ₩1,103 | ₩953 | ₩1,045 | +6.12% | 190.4만 |
|---|
| 2026.02.23 | ₩1,139 | ₩1,139 | ₩1,032 | ₩1,085 | -4.71% | 227.4만 |
|---|
| 2026.02.20 | ₩1,152 | ₩1,219 | ₩1,089 | ₩1,099 | -4.65% | 253.9만 |
|---|
| 2026.02.19 | ₩1,068 | ₩1,116 | ₩1,045 | ₩1,085 | +1.63% | 117.3만 |
|---|
| 2026.02.18 | ₩1,004 | ₩1,124 | ₩1,004 | ₩1,085 | +8.14% | 74만 |
|---|
| 2026.02.17 | ₩1,139 | ₩1,139 | ₩984 | ₩1,030 | -9.53% | 99.2만 |
|---|
| 2026.02.13 | ₩1,032 | ₩1,139 | ₩1,032 | ₩1,079 | +4.55% | 105.8만 |
|---|
| 2026.02.12 | ₩1,173 | ₩1,173 | ₩1,025 | ₩1,041 | -11.20% | 169.6만 |
|---|
| 2026.02.11 | ₩1,273 | ₩1,273 | ₩1,112 | ₩1,136 | -10.74% | 176.5만 |
|---|
| 2026.02.10 | ₩1,203 | ₩1,286 | ₩1,193 | ₩1,225 | +1.78% | 112.1만 |
|---|
| 2026.02.09 | ₩1,260 | ₩1,260 | ₩1,147 | ₩1,193 | -5.32% | 113만 |
|---|
| 2026.02.06 | ₩1,219 | ₩1,265 | ₩1,155 | ₩1,246 | +2.20% | 205.9만 |
|---|
| 2026.02.05 | ₩1,246 | ₩1,250 | ₩1,148 | ₩1,158 | -7.10% | 231.3만 |
|---|
| 2026.02.04 | ₩1,353 | ₩1,367 | ₩1,207 | ₩1,256 | -7.23% | 173.9만 |
|---|
| 2026.02.03 | ₩1,407 | ₩1,407 | ₩1,286 | ₩1,340 | -4.76% | 205.3만 |
|---|
| 2026.02.02 | ₩1,374 | ₩1,474 | ₩1,328 | ₩1,407 | +2.44% | 154.8만 |
|---|
| 2026.01.30 | ₩1,394 | ₩1,434 | ₩1,340 | ₩1,367 | -1.92% | 154.2만 |
|---|
| 2026.01.29 | ₩1,514 | ₩1,541 | ₩1,260 | ₩1,380 | -8.85% | 425.7만 |
|---|
| 2026.01.28 | ₩1,581 | ₩1,621 | ₩1,528 | ₩1,554 | -1.69% | 196만 |
|---|
| 2026.01.27 | ₩1,528 | ₩1,595 | ₩1,461 | ₩1,568 | +2.63% | 210.7만 |
|---|
| 2026.01.26 | ₩1,662 | ₩1,662 | ₩1,514 | ₩1,541 | -7.26% | 228.6만 |
|---|
| 2026.01.23 | ₩1,675 | ₩1,702 | ₩1,621 | ₩1,621 | -3.20% | 221.9만 |
|---|
| 2026.01.22 | ₩1,755 | ₩1,776 | ₩1,702 | ₩1,715 | -2.29% | 221.1만 |
|---|
| 2026.01.21 | ₩1,809 | ₩1,822 | ₩1,621 | ₩1,742 | -3.70% | 321.9만 |
|---|
| 2026.01.20 | ₩1,742 | ₩1,869 | ₩1,675 | ₩1,742 | 0.00% | 273.8만 |
|---|
| 2026.01.16 | ₩1,822 | ₩1,903 | ₩1,715 | ₩1,822 | 0.00% | 394만 |
|---|
| 2026.01.15 | ₩2,077 | ₩2,104 | ₩1,782 | ₩1,796 | -13.55% | 454.2만 |
|---|
| 2026.01.14 | ₩2,077 | ₩2,144 | ₩2,023 | ₩2,050 | -1.29% | 261.2만 |
|---|
| 2026.01.13 | ₩2,385 | ₩2,452 | ₩2,037 | ₩2,144 | -10.11% | 514.2만 |
|---|
| 2026.01.12 | ₩2,472 | ₩2,559 | ₩2,372 | ₩2,385 | -3.52% | 1055.9만 |
|---|
| 2026.01.09 | ₩3,122 | ₩3,578 | ₩2,827 | ₩2,935 | -6.01% | 1.2억 |
|---|
| 2026.01.08 | ₩1,916 | ₩2,104 | ₩1,916 | ₩2,037 | +6.29% | 1302.9만 |
|---|
| 2026.01.07 | ₩2,023 | ₩2,054 | ₩1,916 | ₩1,943 | -3.97% | 55.1만 |
|---|
| 2026.01.06 | ₩1,876 | ₩2,050 | ₩1,822 | ₩2,010 | +7.14% | 79.8만 |
|---|
| 2026.01.05 | ₩1,809 | ₩1,926 | ₩1,782 | ₩1,876 | +3.70% | 88.3만 |
|---|
| 2026.01.02 | ₩1,715 | ₩1,836 | ₩1,648 | ₩1,782 | +3.91% | 77.9만 |
|---|
| 2025.12.31 | ₩1,595 | ₩1,688 | ₩1,581 | ₩1,621 | +1.68% | 100.7만 |
|---|
| 2025.12.30 | ₩1,635 | ₩1,675 | ₩1,581 | ₩1,595 | -2.46% | 107.7만 |
|---|
| 2025.12.29 | ₩1,688 | ₩1,742 | ₩1,624 | ₩1,648 | -2.38% | 111.2만 |
|---|
| 2025.12.26 | ₩1,822 | ₩1,822 | ₩1,702 | ₩1,715 | -5.88% | 49.7만 |
|---|
| 2025.12.24 | ₩1,836 | ₩1,836 | ₩1,769 | ₩1,796 | -2.19% | 25.1만 |
|---|
| 2025.12.23 | ₩1,863 | ₩1,873 | ₩1,769 | ₩1,809 | -2.88% | 49.2만 |
|---|
| 2025.12.22 | ₩1,863 | ₩1,903 | ₩1,822 | ₩1,876 | +0.72% | 53.3만 |
|---|
| 2025.12.19 | ₩1,943 | ₩1,970 | ₩1,809 | ₩1,849 | -4.83% | 112.9만 |
|---|
| 2025.12.18 | ₩1,997 | ₩2,104 | ₩1,930 | ₩1,943 | -2.68% | 103.9만 |
|---|
| 2025.12.17 | ₩2,090 | ₩2,104 | ₩1,983 | ₩1,983 | -5.13% | 90.4만 |
|---|
| 2025.12.16 | ₩2,131 | ₩2,198 | ₩2,037 | ₩2,037 | -4.40% | 89.4만 |
|---|
| 2025.12.15 | ₩2,412 | ₩2,412 | ₩2,077 | ₩2,077 | -13.89% | 87.6만 |
|---|
| 2025.12.12 | ₩2,600 | ₩2,633 | ₩2,345 | ₩2,358 | -9.28% | 92.7만 |
|---|
| 2025.12.11 | ₩2,680 | ₩2,693 | ₩2,526 | ₩2,600 | -3.00% | 71만 |
|---|
| 2025.12.10 | ₩2,680 | ₩2,700 | ₩2,573 | ₩2,600 | -3.00% | 87만 |
|---|
| 2025.12.09 | ₩2,559 | ₩2,720 | ₩2,506 | ₩2,707 | +5.76% | 102.7만 |
|---|
| 2025.12.08 | ₩2,492 | ₩2,586 | ₩2,439 | ₩2,479 | -0.54% | 38.5만 |
|---|
| 2025.12.05 | ₩2,640 | ₩2,653 | ₩2,425 | ₩2,452 | -7.11% | 66.1만 |
|---|
| 2025.12.04 | ₩2,533 | ₩2,760 | ₩2,452 | ₩2,653 | +4.76% | 126.2만 |
|---|
| 2025.12.03 | ₩2,358 | ₩2,452 | ₩2,298 | ₩2,452 | +3.98% | 44만 |
|---|
| 2025.12.02 | ₩2,372 | ₩2,472 | ₩2,318 | ₩2,318 | -2.26% | 49.4만 |
|---|
| 2025.12.01 | ₩2,519 | ₩2,529 | ₩2,305 | ₩2,358 | -6.38% | 74.9만 |
|---|
| 2025.11.28 | ₩2,653 | ₩2,693 | ₩2,546 | ₩2,586 | -2.53% | 37.3만 |
|---|
| 2025.11.26 | ₩2,640 | ₩2,720 | ₩2,566 | ₩2,573 | -2.54% | 49.7만 |
|---|
| 2025.11.25 | ₩2,600 | ₩2,747 | ₩2,492 | ₩2,640 | +1.55% | 129만 |
|---|
| 2025.11.24 | ₩2,533 | ₩2,600 | ₩2,425 | ₩2,586 | +2.12% | 93.6만 |
|---|
| 2025.11.21 | ₩2,278 | ₩2,582 | ₩2,278 | ₩2,546 | +11.76% | 115.6만 |
|---|
| 2025.11.20 | ₩2,452 | ₩2,586 | ₩2,251 | ₩2,251 | -8.20% | 65.8만 |
|---|
| 2025.11.19 | ₩2,506 | ₩2,533 | ₩2,332 | ₩2,358 | -5.88% | 70.2만 |
|---|
| 2025.11.18 | ₩2,291 | ₩2,586 | ₩2,265 | ₩2,492 | +8.77% | 83.2만 |
|---|
| 2025.11.17 | ₩2,452 | ₩2,479 | ₩2,318 | ₩2,318 | -5.46% | 91.8만 |
|---|
| 2025.11.14 | ₩2,372 | ₩2,546 | ₩2,346 | ₩2,479 | +4.52% | 71.2만 |
|---|
| 2025.11.13 | ₩2,827 | ₩2,848 | ₩2,466 | ₩2,559 | -9.48% | 169만 |
|---|
| 2025.11.12 | ₩2,827 | ₩2,935 | ₩2,613 | ₩2,935 | +3.79% | 168.7만 |
|---|
| 2025.11.11 | ₩2,720 | ₩2,874 | ₩2,626 | ₩2,814 | +3.45% | 159.9만 |
|---|
| 2025.11.10 | ₩2,492 | ₩2,747 | ₩2,492 | ₩2,680 | +7.53% | 237.3만 |
|---|
| 2025.11.07 | ₩2,251 | ₩2,439 | ₩2,198 | ₩2,412 | +7.14% | 105.4만 |
|---|
| 2025.11.06 | ₩2,452 | ₩2,466 | ₩2,318 | ₩2,372 | -3.28% | 94.3만 |
|---|
| 2025.11.05 | ₩2,318 | ₩2,539 | ₩2,318 | ₩2,439 | +5.20% | 132.5만 |
|---|
| 2025.11.04 | ₩2,546 | ₩2,680 | ₩2,238 | ₩2,318 | -8.95% | 247.4만 |
|---|
| 2025.11.03 | ₩3,109 | ₩3,176 | ₩2,928 | ₩3,082 | -0.86% | 220.6만 |
|---|
| 2025.10.31 | ₩3,162 | ₩3,250 | ₩3,028 | ₩3,136 | -0.85% | 114.5만 |
|---|
| 2025.10.30 | ₩3,283 | ₩3,310 | ₩3,089 | ₩3,162 | -3.67% | 98만 |
|---|
| 2025.10.29 | ₩3,605 | ₩3,611 | ₩3,256 | ₩3,296 | -8.55% | 173.8만 |
|---|
| 2025.10.28 | ₩3,752 | ₩3,832 | ₩3,551 | ₩3,618 | -3.57% | 203.5만 |
|---|
| 2025.10.27 | ₩3,926 | ₩3,980 | ₩3,618 | ₩3,725 | -5.12% | 235.5만 |
|---|
| 2025.10.24 | ₩3,551 | ₩3,988 | ₩3,497 | ₩3,685 | +3.77% | 430.8만 |
|---|
| 2025.10.23 | ₩3,377 | ₩3,542 | ₩3,323 | ₩3,444 | +1.98% | 130.9만 |
|---|
| 2025.10.22 | ₩3,685 | ₩3,752 | ₩3,323 | ₩3,390 | -8.00% | 267.5만 |
|---|
| 2025.10.21 | ₩3,993 | ₩4,007 | ₩3,658 | ₩3,832 | -4.03% | 171.3만 |
|---|
| 2025.10.20 | ₩3,940 | ₩4,194 | ₩3,899 | ₩4,060 | +3.06% | 276.8만 |
|---|
| 2025.10.17 | ₩3,899 | ₩3,953 | ₩3,752 | ₩3,913 | +0.34% | 90.8만 |
|---|
| 2025.10.16 | ₩3,993 | ₩4,007 | ₩3,747 | ₩3,913 | -2.01% | 153.9만 |
|---|
| 2025.10.15 | ₩4,395 | ₩4,449 | ₩3,899 | ₩3,940 | -10.37% | 233.6만 |
|---|
| 2025.10.14 | ₩3,913 | ₩4,355 | ₩3,819 | ₩4,194 | +7.19% | 206.2만 |
|---|
| 2025.10.13 | ₩3,899 | ₩4,060 | ₩3,685 | ₩4,020 | +3.09% | 198.2만 |
|---|
| 2025.10.10 | ₩4,087 | ₩4,154 | ₩3,779 | ₩3,859 | -5.57% | 387.9만 |
|---|