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 | ₩3,664 | ₩3,718 | ₩3,544 | ₩3,624 | -1.09% | 1.8만 |
| 2026.10.08 | ₩3,992 | ₩3,992 | ₩3,584 | ₩3,718 | -6.87% | 5만 |
| 2026.10.07 | ₩4,066 | ₩4,106 | ₩3,959 | ₩3,985 | -1.97% | 3.4만 |
| 2026.10.06 | ₩4,199 | ₩4,199 | ₩4,079 | ₩4,106 | -2.23% | 2만 |
| 2026.10.05 | ₩4,347 | ₩4,393 | ₩4,079 | ₩4,079 | -6.15% | 3.3만 |
| 2026.10.02 | ₩4,373 | ₩4,487 | ₩4,280 | ₩4,353 | -0.46% | 2.6만 |
| 2026.10.01 | ₩4,480 | ₩4,480 | ₩4,266 | ₩4,427 | -1.19% | 2.2만 |
| 2026.09.30 | ₩4,520 | ₩4,520 | ₩4,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,360 |
| -3.55% |
| 2.1만 |
| 2026.09.29 | ₩4,601 | ₩4,601 | ₩4,293 | ₩4,373 | -4.94% | 1.7만 |
|---|
| 2026.09.28 | ₩4,480 | ₩4,627 | ₩4,373 | ₩4,373 | -2.39% | 1.6만 |
|---|
| 2026.09.25 | ₩4,561 | ₩4,694 | ₩4,413 | ₩4,494 | -1.47% | 1.8만 |
|---|
| 2026.09.24 | ₩4,547 | ₩4,641 | ₩4,413 | ₩4,494 | -1.18% | 2.8만 |
|---|
| 2026.09.23 | ₩4,574 | ₩4,614 | ₩4,467 | ₩4,561 | -0.29% | 2.7만 |
|---|
| 2026.09.22 | ₩4,641 | ₩4,835 | ₩4,601 | ₩4,641 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩4,908 | ₩4,955 | ₩4,547 | ₩4,561 | -7.08% | 3.3만 |
|---|
| 2026.09.18 | ₩4,667 | ₩5,073 | ₩4,601 | ₩4,761 | +2.01% | 12.8만 |
|---|
| 2026.09.17 | ₩4,774 | ₩4,922 | ₩4,641 | ₩4,641 | -2.80% | 1.7만 |
|---|
| 2026.09.16 | ₩4,855 | ₩4,935 | ₩4,614 | ₩4,654 | -4.13% | 6.2만 |
|---|
| 2026.09.15 | ₩4,988 | ₩5,073 | ₩4,774 | ₩4,774 | -4.29% | 4.8만 |
|---|
| 2026.09.14 | ₩5,042 | ₩5,283 | ₩4,815 | ₩4,855 | -3.71% | 2.9만 |
|---|
| 2026.09.11 | ₩5,136 | ₩5,256 | ₩5,069 | ₩5,082 | -1.04% | 2.3만 |
|---|
| 2026.09.10 | ₩5,082 | ₩5,176 | ₩4,908 | ₩5,042 | -0.79% | 1.6만 |
|---|
| 2026.09.09 | ₩5,350 | ₩5,490 | ₩5,149 | ₩5,149 | -3.75% | 3만 |
|---|
| 2026.09.08 | ₩5,497 | ₩5,617 | ₩5,350 | ₩5,350 | -2.68% | 4.5만 |
|---|
| 2026.09.04 | ₩6,018 | ₩6,018 | ₩5,483 | ₩5,483 | -8.89% | 5.4만 |
|---|
| 2026.09.03 | ₩5,791 | ₩5,925 | ₩5,602 | ₩5,764 | -0.46% | 5.4만 |
|---|
| 2026.09.02 | ₩5,497 | ₩5,951 | ₩5,497 | ₩5,791 | +5.35% | 2.5만 |
|---|
| 2026.09.01 | ₩5,751 | ₩5,788 | ₩5,483 | ₩5,483 | -4.65% | 2만 |
|---|
| 2026.08.31 | ₩5,951 | ₩5,951 | ₩5,497 | ₩5,885 | -1.12% | 4.9만 |
|---|
| 2026.08.28 | ₩6,152 | ₩6,152 | ₩5,697 | ₩5,891 | -4.24% | 1.7만 |
|---|
| 2026.08.27 | ₩6,032 | ₩6,112 | ₩5,951 | ₩5,992 | -0.67% | 3.5만 |
|---|
| 2026.08.26 | ₩5,831 | ₩6,179 | ₩5,755 | ₩5,992 | +2.75% | 14.2만 |
|---|
| 2026.08.25 | ₩5,724 | ₩6,098 | ₩5,684 | ₩5,938 | +3.74% | 9.4만 |
|---|
| 2026.08.24 | ₩5,510 | ₩5,804 | ₩5,368 | ₩5,737 | +4.13% | 8.1만 |
|---|
| 2026.08.21 | ₩5,711 | ₩5,909 | ₩5,443 | ₩5,510 | -3.51% | 8.7만 |
|---|
| 2026.08.20 | ₩5,376 | ₩5,711 | ₩5,376 | ₩5,510 | +2.49% | 5.1만 |
|---|
| 2026.08.19 | ₩5,590 | ₩5,751 | ₩5,483 | ₩5,483 | -1.91% | 2.7만 |
|---|
| 2026.08.18 | ₩5,483 | ₩6,058 | ₩5,483 | ₩5,497 | +0.24% | 5.3만 |
|---|
| 2026.08.17 | ₩6,098 | ₩6,152 | ₩5,604 | ₩5,604 | -8.11% | 2.8만 |
|---|
| 2026.08.14 | ₩6,219 | ₩6,219 | ₩5,945 | ₩5,951 | -4.30% | 3.2만 |
|---|
| 2026.08.13 | ₩6,112 | ₩6,219 | ₩6,032 | ₩6,045 | -1.09% | 4.4만 |
|---|
| 2026.08.12 | ₩6,486 | ₩6,486 | ₩6,034 | ₩6,219 | -4.12% | 2만 |
|---|
| 2026.08.11 | ₩6,272 | ₩6,601 | ₩6,165 | ₩6,353 | +1.28% | 1.4만 |
|---|
| 2026.08.10 | ₩6,446 | ₩6,620 | ₩6,232 | ₩6,339 | -1.66% | 1.3만 |
|---|
| 2026.08.07 | ₩6,005 | ₩6,821 | ₩6,005 | ₩6,406 | +6.68% | 7만 |
|---|
| 2026.08.06 | ₩6,272 | ₩6,272 | ₩5,933 | ₩6,058 | -3.41% | 1.3만 |
|---|
| 2026.08.05 | ₩6,419 | ₩6,674 | ₩6,058 | ₩6,165 | -3.96% | 5만 |
|---|
| 2026.08.04 | ₩4,667 | ₩6,647 | ₩4,667 | ₩6,647 | +42.41% | 26만 |
|---|
| 2026.08.03 | ₩5,350 | ₩5,764 | ₩4,708 | ₩4,881 | -8.75% | 10.6만 |
|---|
| 2026.07.31 | ₩5,681 | ₩5,757 | ₩5,109 | ₩5,176 | -8.90% | 4.6만 |
|---|
| 2026.07.30 | ₩5,390 | ₩5,617 | ₩5,216 | ₩5,550 | +2.98% | 1.6만 |
|---|
| 2026.07.29 | ₩5,457 | ₩5,466 | ₩4,855 | ₩5,243 | -3.92% | 6.5만 |
|---|
| 2026.07.28 | ₩5,564 | ₩5,731 | ₩5,229 | ₩5,457 | -1.92% | 4.1만 |
|---|
| 2026.07.27 | ₩5,470 | ₩6,018 | ₩5,470 | ₩5,684 | +3.91% | 3.8만 |
|---|
| 2026.07.24 | ₩5,951 | ₩6,105 | ₩5,376 | ₩5,376 | -9.66% | 5.1만 |
|---|
| 2026.07.23 | ₩6,526 | ₩6,532 | ₩5,885 | ₩5,951 | -8.81% | 7.6만 |
|---|
| 2026.07.22 | ₩7,021 | ₩7,021 | ₩6,486 | ₩6,540 | -6.86% | 1.5만 |
|---|
| 2026.07.21 | ₩6,928 | ₩7,289 | ₩6,767 | ₩6,807 | -1.74% | 4.3만 |
|---|
| 2026.07.20 | ₩6,847 | ₩6,954 | ₩6,687 | ₩6,888 | +0.59% | 2.2만 |
|---|
| 2026.07.17 | ₩6,821 | ₩7,048 | ₩6,684 | ₩6,928 | +1.57% | 2만 |
|---|
| 2026.07.16 | ₩7,142 | ₩7,356 | ₩6,921 | ₩6,941 | -2.81% | 1.8만 |
|---|
| 2026.07.15 | ₩6,593 | ₩7,329 | ₩6,205 | ₩7,142 | +8.32% | 7.1만 |
|---|
| 2026.07.14 | ₩6,246 | ₩6,526 | ₩6,246 | ₩6,433 | +3.00% | 2.2만 |
|---|
| 2026.07.13 | ₩6,513 | ₩6,740 | ₩6,152 | ₩6,246 | -4.11% | 6.3만 |
|---|
| 2026.07.10 | ₩7,155 | ₩7,155 | ₩6,593 | ₩6,660 | -6.92% | 7.8만 |
|---|
| 2026.07.09 | ₩6,700 | ₩7,155 | ₩6,700 | ₩6,807 | +1.60% | 4.9만 |
|---|
| 2026.07.08 | ₩7,342 | ₩7,436 | ₩6,687 | ₩6,700 | -8.74% | 9.2만 |
|---|
| 2026.07.07 | ₩7,583 | ₩8,145 | ₩7,356 | ₩7,436 | -1.94% | 8.4만 |
|---|
| 2026.07.06 | ₩6,941 | ₩8,051 | ₩6,941 | ₩7,583 | +9.25% | 6.6만 |
|---|
| 2026.07.02 | ₩7,115 | ₩7,396 | ₩7,008 | ₩7,075 | -0.56% | 5.4만 |
|---|
| 2026.07.01 | ₩6,486 | ₩7,203 | ₩6,486 | ₩7,021 | +8.25% | 6.9만 |
|---|
| 2026.06.30 | ₩6,192 | ₩6,660 | ₩6,192 | ₩6,607 | +6.70% | 4.9만 |
|---|
| 2026.06.29 | ₩6,232 | ₩6,553 | ₩6,088 | ₩6,179 | -0.86% | 4.5만 |
|---|
| 2026.06.26 | ₩5,724 | ₩6,674 | ₩5,724 | ₩6,125 | +7.01% | 6.9만 |
|---|
| 2026.06.25 | ₩5,925 | ₩6,052 | ₩5,751 | ₩5,858 | -1.13% | 4.4만 |
|---|
| 2026.06.24 | ₩6,312 | ₩6,353 | ₩5,885 | ₩5,965 | -5.51% | 8.6만 |
|---|
| 2026.06.23 | ₩6,072 | ₩6,446 | ₩5,951 | ₩6,366 | +4.85% | 8.3만 |
|---|
| 2026.06.22 | ₩6,687 | ₩6,932 | ₩6,085 | ₩6,125 | -8.40% | 8.5만 |
|---|
| 2026.06.18 | ₩6,460 | ₩6,781 | ₩6,434 | ₩6,781 | +4.97% | 6.2만 |
|---|
| 2026.06.17 | ₩6,553 | ₩6,888 | ₩6,419 | ₩6,419 | -2.04% | 3.2만 |
|---|
| 2026.06.16 | ₩6,406 | ₩6,674 | ₩6,312 | ₩6,580 | +2.71% | 5.5만 |
|---|
| 2026.06.15 | ₩6,861 | ₩7,021 | ₩6,419 | ₩6,419 | -6.43% | 6.9만 |
|---|
| 2026.06.12 | ₩6,781 | ₩6,981 | ₩6,353 | ₩6,620 | -2.37% | 7.9만 |
|---|
| 2026.06.11 | ₩6,460 | ₩7,048 | ₩5,898 | ₩6,781 | +4.97% | 10.2만 |
|---|
| 2026.06.10 | ₩6,700 | ₩7,394 | ₩6,419 | ₩6,460 | -3.59% | 16.3만 |
|---|
| 2026.06.09 | ₩6,954 | ₩7,209 | ₩5,577 | ₩6,807 | -2.12% | 33.6만 |
|---|
| 2026.06.08 | ₩8,024 | ₩8,292 | ₩7,222 | ₩7,222 | -10.00% | 12.5만 |
|---|
| 2026.06.05 | ₩9,362 | ₩9,429 | ₩8,158 | ₩8,252 | -11.86% | 15.7만 |
|---|
| 2026.06.04 | ₩1,003 | ₩1,026 | ₩984 | ₩990 | -1.33% | 79.6만 |
|---|
| 2026.06.03 | ₩1,070 | ₩1,073 | ₩986 | ₩1,018 | -4.88% | 129.2만 |
|---|
| 2026.06.02 | ₩1,123 | ₩1,137 | ₩1,083 | ₩1,097 | -2.38% | 83.7만 |
|---|
| 2026.06.01 | ₩990 | ₩1,123 | ₩990 | ₩1,110 | +12.16% | 192.1만 |
|---|
| 2026.05.29 | ₩1,030 | ₩1,030 | ₩990 | ₩1,024 | -0.52% | 32만 |
|---|
| 2026.05.28 | ₩998 | ₩1,030 | ₩956 | ₩1,007 | +0.94% | 68.6만 |
|---|
| 2026.05.27 | ₩929 | ₩1,023 | ₩929 | ₩1,015 | +9.21% | 80.1만 |
|---|
| 2026.05.26 | ₩950 | ₩990 | ₩923 | ₩936 | -1.41% | 46.1만 |
|---|
| 2026.05.22 | ₩909 | ₩962 | ₩909 | ₩947 | +4.12% | 36.9만 |
|---|
| 2026.05.21 | ₩843 | ₩919 | ₩839 | ₩909 | +7.94% | 49.8만 |
|---|
| 2026.05.20 | ₩780 | ₩869 | ₩772 | ₩856 | +9.78% | 50.1만 |
|---|
| 2026.05.19 | ₩805 | ₩831 | ₩772 | ₩792 | -1.66% | 54.4만 |
|---|
| 2026.05.18 | ₩849 | ₩849 | ₩789 | ₩805 | -5.20% | 60.5만 |
|---|
| 2026.05.15 | ₩836 | ₩855 | ₩816 | ₩843 | +0.80% | 27만 |
|---|
| 2026.05.14 | ₩837 | ₩875 | ₩804 | ₩855 | +2.08% | 59.9만 |
|---|
| 2026.05.13 | ₩855 | ₩855 | ₩804 | ₩828 | -3.13% | 46.5만 |
|---|
| 2026.05.12 | ₩856 | ₩869 | ₩820 | ₩829 | -3.12% | 69.7만 |
|---|
| 2026.05.11 | ₩909 | ₩909 | ₩856 | ₩877 | -3.53% | 81.6만 |
|---|
| 2026.05.08 | ₩950 | ₩976 | ₩896 | ₩896 | -5.63% | 39.3만 |
|---|
| 2026.05.07 | ₩963 | ₩991 | ₩927 | ₩950 | -1.39% | 51.7만 |
|---|
| 2026.05.06 | ₩871 | ₩975 | ₩869 | ₩939 | +7.83% | 84.9만 |
|---|
| 2026.05.05 | ₩952 | ₩952 | ₩861 | ₩873 | -8.29% | 81.2만 |
|---|
| 2026.05.04 | ₩909 | ₩931 | ₩844 | ₩909 | 0.00% | 63.7만 |
|---|
| 2026.05.01 | ₩1,003 | ₩1,030 | ₩869 | ₩892 | -11.07% | 181.9만 |
|---|
| 2026.04.30 | ₩1,070 | ₩1,095 | ₩1,031 | ₩1,057 | -1.25% | 100.2만 |
|---|
| 2026.04.29 | ₩1,091 | ₩1,098 | ₩1,030 | ₩1,053 | -3.55% | 36만 |
|---|
| 2026.04.28 | ₩1,086 | ₩1,123 | ₩1,057 | ₩1,110 | +2.22% | 35.4만 |
|---|
| 2026.04.27 | ₩1,069 | ₩1,110 | ₩1,057 | ₩1,098 | +2.75% | 31.7만 |
|---|
| 2026.04.24 | ₩1,110 | ₩1,154 | ₩1,057 | ₩1,083 | -2.41% | 43.3만 |
|---|
| 2026.04.23 | ₩1,150 | ₩1,150 | ₩1,074 | ₩1,091 | -5.12% | 54만 |
|---|
| 2026.04.22 | ₩1,190 | ₩1,190 | ₩1,137 | ₩1,166 | -2.02% | 38.5만 |
|---|
| 2026.04.21 | ₩1,123 | ₩1,204 | ₩1,123 | ₩1,129 | +0.48% | 108.1만 |
|---|
| 2026.04.20 | ₩1,123 | ₩1,160 | ₩1,087 | ₩1,147 | +2.14% | 30.2만 |
|---|
| 2026.04.17 | ₩1,170 | ₩1,196 | ₩911 | ₩1,129 | -3.54% | 145.6만 |
|---|
| 2026.04.16 | ₩1,177 | ₩1,186 | ₩1,123 | ₩1,164 | -1.14% | 72.3만 |
|---|
| 2026.04.15 | ₩1,067 | ₩1,186 | ₩1,042 | ₩1,164 | +9.02% | 171.4만 |
|---|
| 2026.04.14 | ₩1,030 | ₩1,074 | ₩1,003 | ₩1,054 | +2.34% | 77.7만 |
|---|
| 2026.04.13 | ₩976 | ₩1,030 | ₩928 | ₩1,023 | +4.79% | 98.8만 |
|---|
| 2026.04.10 | ₩955 | ₩996 | ₩954 | ₩974 | +1.96% | 29.8만 |
|---|
| 2026.04.09 | ₩933 | ₩982 | ₩924 | ₩974 | +4.30% | 25.8만 |
|---|
| 2026.04.08 | ₩990 | ₩1,003 | ₩940 | ₩946 | -4.46% | 40.7만 |
|---|
| 2026.04.07 | ₩925 | ₩967 | ₩909 | ₩936 | +1.16% | 31만 |
|---|
| 2026.04.06 | ₩869 | ₩976 | ₩869 | ₩948 | +9.08% | 52.9만 |
|---|
| 2026.04.02 | ₩897 | ₩948 | ₩869 | ₩925 | +3.13% | 55.3만 |
|---|
| 2026.04.01 | ₩919 | ₩990 | ₩885 | ₩938 | +2.04% | 112만 |
|---|
| 2026.03.31 | ₩802 | ₩879 | ₩776 | ₩876 | +9.17% | 89.8만 |
|---|
| 2026.03.30 | ₩845 | ₩887 | ₩762 | ₩770 | -8.86% | 86.3만 |
|---|
| 2026.03.27 | ₩857 | ₩924 | ₩817 | ₩839 | -2.18% | 92.6만 |
|---|
| 2026.03.26 | ₩895 | ₩936 | ₩865 | ₩896 | +0.15% | 74.9만 |
|---|
| 2026.03.25 | ₩896 | ₩947 | ₩872 | ₩899 | +0.30% | 49.8만 |
|---|
| 2026.03.24 | ₩909 | ₩944 | ₩884 | ₩885 | -2.65% | 57.5만 |
|---|
| 2026.03.23 | ₩946 | ₩967 | ₩916 | ₩936 | -0.99% | 67.7만 |
|---|
| 2026.03.20 | ₩976 | ₩984 | ₩917 | ₩923 | -5.48% | 76만 |
|---|
| 2026.03.19 | ₩1,016 | ₩1,016 | ₩966 | ₩986 | -3.03% | 59.2만 |
|---|
| 2026.03.18 | ₩1,020 | ₩1,058 | ₩996 | ₩1,016 | -0.39% | 83.1만 |
|---|
| 2026.03.17 | ₩1,002 | ₩1,079 | ₩1,002 | ₩1,070 | +6.81% | 119.4만 |
|---|
| 2026.03.16 | ₩1,050 | ₩1,050 | ₩990 | ₩995 | -5.22% | 68.5만 |
|---|
| 2026.03.13 | ₩1,016 | ₩1,038 | ₩1,003 | ₩1,035 | +1.84% | 63만 |
|---|
| 2026.03.12 | ₩1,057 | ₩1,070 | ₩1,003 | ₩1,015 | -3.92% | 65.8만 |
|---|
| 2026.03.11 | ₩1,043 | ₩1,114 | ₩1,040 | ₩1,067 | +2.31% | 87만 |
|---|
| 2026.03.10 | ₩1,003 | ₩1,043 | ₩978 | ₩1,030 | +2.67% | 64.9만 |
|---|
| 2026.03.09 | ₩967 | ₩1,016 | ₩936 | ₩1,011 | +4.56% | 79.4만 |
|---|
| 2026.03.06 | ₩963 | ₩1,010 | ₩958 | ₩1,003 | +4.17% | 80.9만 |
|---|
| 2026.03.05 | ₩992 | ₩1,031 | ₩979 | ₩1,003 | +1.08% | 53.3만 |
|---|
| 2026.03.04 | ₩1,007 | ₩1,030 | ₩976 | ₩1,019 | +1.20% | 87.5만 |
|---|
| 2026.03.03 | ₩1,003 | ₩1,035 | ₩954 | ₩1,004 | +0.13% | 120.4만 |
|---|
| 2026.03.02 | ₩1,019 | ₩1,047 | ₩994 | ₩1,047 | +2.76% | 106.3만 |
|---|
| 2026.02.27 | ₩1,137 | ₩1,137 | ₩1,036 | ₩1,043 | -8.24% | 163.4만 |
|---|
| 2026.02.26 | ₩1,137 | ₩1,201 | ₩1,110 | ₩1,150 | +1.18% | 104.1만 |
|---|
| 2026.02.25 | ₩1,043 | ₩1,190 | ₩1,043 | ₩1,176 | +12.69% | 128.2만 |
|---|
| 2026.02.24 | ₩983 | ₩1,101 | ₩951 | ₩1,043 | +6.12% | 190.4만 |
|---|
| 2026.02.23 | ₩1,137 | ₩1,137 | ₩1,030 | ₩1,083 | -4.71% | 227.4만 |
|---|
| 2026.02.20 | ₩1,150 | ₩1,217 | ₩1,087 | ₩1,097 | -4.65% | 253.9만 |
|---|
| 2026.02.19 | ₩1,066 | ₩1,114 | ₩1,043 | ₩1,083 | +1.63% | 117.3만 |
|---|
| 2026.02.18 | ₩1,002 | ₩1,122 | ₩1,002 | ₩1,083 | +8.14% | 74만 |
|---|
| 2026.02.17 | ₩1,137 | ₩1,137 | ₩982 | ₩1,028 | -9.53% | 99.2만 |
|---|
| 2026.02.13 | ₩1,030 | ₩1,137 | ₩1,030 | ₩1,077 | +4.55% | 105.8만 |
|---|
| 2026.02.12 | ₩1,170 | ₩1,170 | ₩1,023 | ₩1,039 | -11.20% | 169.6만 |
|---|
| 2026.02.11 | ₩1,271 | ₩1,271 | ₩1,110 | ₩1,134 | -10.74% | 176.5만 |
|---|
| 2026.02.10 | ₩1,201 | ₩1,284 | ₩1,190 | ₩1,222 | +1.78% | 112.1만 |
|---|
| 2026.02.09 | ₩1,257 | ₩1,257 | ₩1,145 | ₩1,190 | -5.32% | 113만 |
|---|
| 2026.02.06 | ₩1,217 | ₩1,262 | ₩1,153 | ₩1,244 | +2.20% | 205.9만 |
|---|
| 2026.02.05 | ₩1,244 | ₩1,248 | ₩1,146 | ₩1,156 | -7.10% | 231.3만 |
|---|
| 2026.02.04 | ₩1,351 | ₩1,364 | ₩1,205 | ₩1,253 | -7.23% | 173.9만 |
|---|
| 2026.02.03 | ₩1,404 | ₩1,404 | ₩1,284 | ₩1,337 | -4.76% | 205.3만 |
|---|
| 2026.02.02 | ₩1,371 | ₩1,471 | ₩1,325 | ₩1,404 | +2.44% | 154.8만 |
|---|
| 2026.01.30 | ₩1,391 | ₩1,431 | ₩1,337 | ₩1,364 | -1.92% | 154.2만 |
|---|
| 2026.01.29 | ₩1,511 | ₩1,538 | ₩1,257 | ₩1,378 | -8.85% | 425.7만 |
|---|
| 2026.01.28 | ₩1,578 | ₩1,618 | ₩1,525 | ₩1,551 | -1.69% | 196만 |
|---|
| 2026.01.27 | ₩1,525 | ₩1,591 | ₩1,458 | ₩1,565 | +2.63% | 210.7만 |
|---|
| 2026.01.26 | ₩1,658 | ₩1,658 | ₩1,511 | ₩1,538 | -7.26% | 228.6만 |
|---|
| 2026.01.23 | ₩1,672 | ₩1,698 | ₩1,618 | ₩1,618 | -3.20% | 221.9만 |
|---|
| 2026.01.22 | ₩1,752 | ₩1,772 | ₩1,698 | ₩1,712 | -2.29% | 221.1만 |
|---|
| 2026.01.21 | ₩1,805 | ₩1,819 | ₩1,618 | ₩1,739 | -3.70% | 321.9만 |
|---|
| 2026.01.20 | ₩1,739 | ₩1,866 | ₩1,672 | ₩1,739 | 0.00% | 273.8만 |
|---|
| 2026.01.16 | ₩1,819 | ₩1,899 | ₩1,712 | ₩1,819 | 0.00% | 394만 |
|---|
| 2026.01.15 | ₩2,073 | ₩2,100 | ₩1,779 | ₩1,792 | -13.55% | 454.2만 |
|---|
| 2026.01.14 | ₩2,073 | ₩2,140 | ₩2,019 | ₩2,046 | -1.29% | 261.2만 |
|---|
| 2026.01.13 | ₩2,381 | ₩2,447 | ₩2,033 | ₩2,140 | -10.11% | 514.2만 |
|---|
| 2026.01.12 | ₩2,467 | ₩2,554 | ₩2,367 | ₩2,381 | -3.52% | 1055.9만 |
|---|
| 2026.01.09 | ₩3,116 | ₩3,571 | ₩2,822 | ₩2,929 | -6.01% | 1.2억 |
|---|
| 2026.01.08 | ₩1,912 | ₩2,100 | ₩1,912 | ₩2,033 | +6.29% | 1302.9만 |
|---|
| 2026.01.07 | ₩2,019 | ₩2,050 | ₩1,912 | ₩1,939 | -3.97% | 55.1만 |
|---|
| 2026.01.06 | ₩1,872 | ₩2,046 | ₩1,819 | ₩2,006 | +7.14% | 79.8만 |
|---|
| 2026.01.05 | ₩1,805 | ₩1,922 | ₩1,779 | ₩1,872 | +3.70% | 88.3만 |
|---|
| 2026.01.02 | ₩1,712 | ₩1,832 | ₩1,645 | ₩1,779 | +3.91% | 77.9만 |
|---|
| 2025.12.31 | ₩1,591 | ₩1,685 | ₩1,578 | ₩1,618 | +1.68% | 100.7만 |
|---|
| 2025.12.30 | ₩1,632 | ₩1,672 | ₩1,578 | ₩1,591 | -2.46% | 107.7만 |
|---|
| 2025.12.29 | ₩1,685 | ₩1,739 | ₩1,621 | ₩1,645 | -2.38% | 111.2만 |
|---|
| 2025.12.26 | ₩1,819 | ₩1,819 | ₩1,698 | ₩1,712 | -5.88% | 49.7만 |
|---|
| 2025.12.24 | ₩1,832 | ₩1,832 | ₩1,765 | ₩1,792 | -2.19% | 25.1만 |
|---|
| 2025.12.23 | ₩1,859 | ₩1,870 | ₩1,765 | ₩1,805 | -2.88% | 49.2만 |
|---|
| 2025.12.22 | ₩1,859 | ₩1,899 | ₩1,819 | ₩1,872 | +0.72% | 53.3만 |
|---|
| 2025.12.19 | ₩1,939 | ₩1,966 | ₩1,805 | ₩1,846 | -4.83% | 112.9만 |
|---|
| 2025.12.18 | ₩1,993 | ₩2,100 | ₩1,926 | ₩1,939 | -2.68% | 103.9만 |
|---|
| 2025.12.17 | ₩2,086 | ₩2,100 | ₩1,979 | ₩1,979 | -5.13% | 90.4만 |
|---|
| 2025.12.16 | ₩2,126 | ₩2,193 | ₩2,033 | ₩2,033 | -4.40% | 89.4만 |
|---|
| 2025.12.15 | ₩2,407 | ₩2,407 | ₩2,073 | ₩2,073 | -13.89% | 87.6만 |
|---|
| 2025.12.12 | ₩2,595 | ₩2,628 | ₩2,340 | ₩2,354 | -9.28% | 92.7만 |
|---|
| 2025.12.11 | ₩2,675 | ₩2,688 | ₩2,521 | ₩2,595 | -3.00% | 71만 |
|---|
| 2025.12.10 | ₩2,675 | ₩2,695 | ₩2,568 | ₩2,595 | -3.00% | 87만 |
|---|
| 2025.12.09 | ₩2,554 | ₩2,715 | ₩2,501 | ₩2,702 | +5.76% | 102.7만 |
|---|
| 2025.12.08 | ₩2,488 | ₩2,581 | ₩2,434 | ₩2,474 | -0.54% | 38.5만 |
|---|
| 2025.12.05 | ₩2,635 | ₩2,648 | ₩2,421 | ₩2,447 | -7.11% | 66.1만 |
|---|
| 2025.12.04 | ₩2,528 | ₩2,755 | ₩2,447 | ₩2,648 | +4.76% | 126.2만 |
|---|
| 2025.12.03 | ₩2,354 | ₩2,447 | ₩2,294 | ₩2,447 | +3.98% | 44만 |
|---|
| 2025.12.02 | ₩2,367 | ₩2,467 | ₩2,314 | ₩2,314 | -2.26% | 49.4만 |
|---|
| 2025.12.01 | ₩2,514 | ₩2,524 | ₩2,300 | ₩2,354 | -6.38% | 74.9만 |
|---|
| 2025.11.28 | ₩2,648 | ₩2,688 | ₩2,541 | ₩2,581 | -2.53% | 37.3만 |
|---|
| 2025.11.26 | ₩2,635 | ₩2,715 | ₩2,561 | ₩2,568 | -2.54% | 49.7만 |
|---|
| 2025.11.25 | ₩2,595 | ₩2,742 | ₩2,488 | ₩2,635 | +1.55% | 129만 |
|---|
| 2025.11.24 | ₩2,528 | ₩2,595 | ₩2,421 | ₩2,581 | +2.12% | 93.6만 |
|---|
| 2025.11.21 | ₩2,274 | ₩2,577 | ₩2,274 | ₩2,541 | +11.76% | 115.6만 |
|---|
| 2025.11.20 | ₩2,447 | ₩2,581 | ₩2,247 | ₩2,247 | -8.20% | 65.8만 |
|---|
| 2025.11.19 | ₩2,501 | ₩2,528 | ₩2,327 | ₩2,354 | -5.88% | 70.2만 |
|---|
| 2025.11.18 | ₩2,287 | ₩2,581 | ₩2,260 | ₩2,488 | +8.77% | 83.2만 |
|---|
| 2025.11.17 | ₩2,447 | ₩2,474 | ₩2,314 | ₩2,314 | -5.46% | 91.8만 |
|---|
| 2025.11.14 | ₩2,367 | ₩2,541 | ₩2,342 | ₩2,474 | +4.52% | 71.2만 |
|---|
| 2025.11.13 | ₩2,822 | ₩2,842 | ₩2,461 | ₩2,554 | -9.48% | 169만 |
|---|
| 2025.11.12 | ₩2,822 | ₩2,929 | ₩2,608 | ₩2,929 | +3.79% | 168.7만 |
|---|
| 2025.11.11 | ₩2,715 | ₩2,869 | ₩2,621 | ₩2,809 | +3.45% | 159.9만 |
|---|
| 2025.11.10 | ₩2,488 | ₩2,742 | ₩2,488 | ₩2,675 | +7.53% | 237.3만 |
|---|
| 2025.11.07 | ₩2,247 | ₩2,434 | ₩2,193 | ₩2,407 | +7.14% | 105.4만 |
|---|
| 2025.11.06 | ₩2,447 | ₩2,461 | ₩2,314 | ₩2,367 | -3.28% | 94.3만 |
|---|
| 2025.11.05 | ₩2,314 | ₩2,534 | ₩2,314 | ₩2,434 | +5.20% | 132.5만 |
|---|
| 2025.11.04 | ₩2,541 | ₩2,675 | ₩2,233 | ₩2,314 | -8.95% | 247.4만 |
|---|
| 2025.11.03 | ₩3,103 | ₩3,170 | ₩2,922 | ₩3,076 | -0.86% | 220.6만 |
|---|
| 2025.10.31 | ₩3,156 | ₩3,243 | ₩3,023 | ₩3,129 | -0.85% | 114.5만 |
|---|
| 2025.10.30 | ₩3,277 | ₩3,303 | ₩3,083 | ₩3,156 | -3.67% | 98만 |
|---|
| 2025.10.29 | ₩3,598 | ₩3,604 | ₩3,250 | ₩3,290 | -8.55% | 173.8만 |
|---|
| 2025.10.28 | ₩3,745 | ₩3,825 | ₩3,544 | ₩3,611 | -3.57% | 203.5만 |
|---|
| 2025.10.27 | ₩3,919 | ₩3,972 | ₩3,611 | ₩3,718 | -5.12% | 235.5만 |
|---|
| 2025.10.24 | ₩3,544 | ₩3,980 | ₩3,491 | ₩3,678 | +3.77% | 430.8만 |
|---|
| 2025.10.23 | ₩3,370 | ₩3,535 | ₩3,317 | ₩3,437 | +1.98% | 130.9만 |
|---|
| 2025.10.22 | ₩3,678 | ₩3,745 | ₩3,317 | ₩3,384 | -8.00% | 267.5만 |
|---|
| 2025.10.21 | ₩3,985 | ₩3,999 | ₩3,651 | ₩3,825 | -4.03% | 171.3만 |
|---|
| 2025.10.20 | ₩3,932 | ₩4,186 | ₩3,892 | ₩4,052 | +3.06% | 276.8만 |
|---|
| 2025.10.17 | ₩3,892 | ₩3,945 | ₩3,745 | ₩3,905 | +0.34% | 90.8만 |
|---|
| 2025.10.16 | ₩3,985 | ₩3,999 | ₩3,739 | ₩3,905 | -2.01% | 153.9만 |
|---|
| 2025.10.15 | ₩4,387 | ₩4,440 | ₩3,892 | ₩3,932 | -10.37% | 233.6만 |
|---|
| 2025.10.14 | ₩3,905 | ₩4,347 | ₩3,812 | ₩4,186 | +7.19% | 206.2만 |
|---|
| 2025.10.13 | ₩3,892 | ₩4,052 | ₩3,678 | ₩4,012 | +3.09% | 198.2만 |
|---|
| 2025.10.10 | ₩4,079 | ₩4,146 | ₩3,771 | ₩3,852 | -5.57% | 387.9만 |
|---|