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 | ₩3,667 | ₩3,721 | ₩3,547 | ₩3,627 | -1.09% | 1.8만 |
| 2026.10.08 | ₩3,995 | ₩3,995 | ₩3,587 | ₩3,721 | -6.87% | 5만 |
| 2026.10.07 | ₩4,069 | ₩4,109 | ₩3,962 | ₩3,989 | -1.97% | 3.4만 |
| 2026.10.06 | ₩4,203 | ₩4,203 | ₩4,082 | ₩4,109 | -2.23% | 2만 |
| 2026.10.05 | ₩4,350 | ₩4,397 | ₩4,082 | ₩4,082 | -6.15% | 3.3만 |
| 2026.10.02 | ₩4,377 | ₩4,491 | ₩4,283 | ₩4,357 | -0.46% | 2.6만 |
| 2026.10.01 | ₩4,484 | ₩4,484 | ₩4,270 | ₩4,430 | -1.19% | 2.2만 |
| 2026.09.30 | ₩4,524 | ₩4,524 | ₩4,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,363 |
| -3.55% |
| 2.1만 |
| 2026.09.29 | ₩4,604 | ₩4,604 | ₩4,296 | ₩4,377 | -4.94% | 1.7만 |
|---|
| 2026.09.28 | ₩4,484 | ₩4,631 | ₩4,377 | ₩4,377 | -2.39% | 1.6만 |
|---|
| 2026.09.25 | ₩4,564 | ₩4,698 | ₩4,417 | ₩4,497 | -1.47% | 1.8만 |
|---|
| 2026.09.24 | ₩4,551 | ₩4,644 | ₩4,417 | ₩4,497 | -1.18% | 2.8만 |
|---|
| 2026.09.23 | ₩4,578 | ₩4,618 | ₩4,470 | ₩4,564 | -0.29% | 2.7만 |
|---|
| 2026.09.22 | ₩4,644 | ₩4,839 | ₩4,604 | ₩4,644 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩4,912 | ₩4,959 | ₩4,551 | ₩4,564 | -7.08% | 3.3만 |
|---|
| 2026.09.18 | ₩4,671 | ₩5,077 | ₩4,604 | ₩4,765 | +2.01% | 12.8만 |
|---|
| 2026.09.17 | ₩4,778 | ₩4,926 | ₩4,644 | ₩4,644 | -2.80% | 1.7만 |
|---|
| 2026.09.16 | ₩4,859 | ₩4,939 | ₩4,618 | ₩4,658 | -4.13% | 6.2만 |
|---|
| 2026.09.15 | ₩4,992 | ₩5,077 | ₩4,778 | ₩4,778 | -4.29% | 4.8만 |
|---|
| 2026.09.14 | ₩5,046 | ₩5,287 | ₩4,818 | ₩4,859 | -3.71% | 2.9만 |
|---|
| 2026.09.11 | ₩5,140 | ₩5,260 | ₩5,073 | ₩5,086 | -1.04% | 2.3만 |
|---|
| 2026.09.10 | ₩5,086 | ₩5,180 | ₩4,912 | ₩5,046 | -0.79% | 1.6만 |
|---|
| 2026.09.09 | ₩5,354 | ₩5,494 | ₩5,153 | ₩5,153 | -3.75% | 3만 |
|---|
| 2026.09.08 | ₩5,501 | ₩5,622 | ₩5,354 | ₩5,354 | -2.68% | 4.5만 |
|---|
| 2026.09.04 | ₩6,023 | ₩6,023 | ₩5,488 | ₩5,488 | -8.89% | 5.4만 |
|---|
| 2026.09.03 | ₩5,796 | ₩5,929 | ₩5,607 | ₩5,769 | -0.46% | 5.4만 |
|---|
| 2026.09.02 | ₩5,501 | ₩5,956 | ₩5,501 | ₩5,796 | +5.35% | 2.5만 |
|---|
| 2026.09.01 | ₩5,755 | ₩5,793 | ₩5,488 | ₩5,488 | -4.65% | 2만 |
|---|
| 2026.08.31 | ₩5,956 | ₩5,956 | ₩5,501 | ₩5,889 | -1.12% | 4.9만 |
|---|
| 2026.08.28 | ₩6,157 | ₩6,157 | ₩5,702 | ₩5,896 | -4.24% | 1.7만 |
|---|
| 2026.08.27 | ₩6,037 | ₩6,117 | ₩5,956 | ₩5,996 | -0.67% | 3.5만 |
|---|
| 2026.08.26 | ₩5,836 | ₩6,184 | ₩5,759 | ₩5,996 | +2.75% | 14.2만 |
|---|
| 2026.08.25 | ₩5,729 | ₩6,103 | ₩5,688 | ₩5,943 | +3.74% | 9.4만 |
|---|
| 2026.08.24 | ₩5,514 | ₩5,809 | ₩5,373 | ₩5,742 | +4.13% | 8.1만 |
|---|
| 2026.08.21 | ₩5,715 | ₩5,913 | ₩5,448 | ₩5,514 | -3.51% | 8.7만 |
|---|
| 2026.08.20 | ₩5,381 | ₩5,715 | ₩5,381 | ₩5,514 | +2.49% | 5.1만 |
|---|
| 2026.08.19 | ₩5,595 | ₩5,755 | ₩5,488 | ₩5,488 | -1.91% | 2.7만 |
|---|
| 2026.08.18 | ₩5,488 | ₩6,063 | ₩5,488 | ₩5,501 | +0.24% | 5.3만 |
|---|
| 2026.08.17 | ₩6,103 | ₩6,157 | ₩5,608 | ₩5,608 | -8.11% | 2.8만 |
|---|
| 2026.08.14 | ₩6,224 | ₩6,224 | ₩5,949 | ₩5,956 | -4.30% | 3.2만 |
|---|
| 2026.08.13 | ₩6,117 | ₩6,224 | ₩6,037 | ₩6,050 | -1.09% | 4.4만 |
|---|
| 2026.08.12 | ₩6,492 | ₩6,492 | ₩6,039 | ₩6,224 | -4.12% | 2만 |
|---|
| 2026.08.11 | ₩6,277 | ₩6,607 | ₩6,170 | ₩6,358 | +1.28% | 1.4만 |
|---|
| 2026.08.10 | ₩6,451 | ₩6,625 | ₩6,237 | ₩6,344 | -1.66% | 1.3만 |
|---|
| 2026.08.07 | ₩6,010 | ₩6,826 | ₩6,010 | ₩6,411 | +6.68% | 7만 |
|---|
| 2026.08.06 | ₩6,277 | ₩6,277 | ₩5,937 | ₩6,063 | -3.41% | 1.3만 |
|---|
| 2026.08.05 | ₩6,425 | ₩6,679 | ₩6,063 | ₩6,170 | -3.96% | 5만 |
|---|
| 2026.08.04 | ₩4,671 | ₩6,652 | ₩4,671 | ₩6,652 | +42.41% | 26만 |
|---|
| 2026.08.03 | ₩5,354 | ₩5,769 | ₩4,711 | ₩4,885 | -8.75% | 10.6만 |
|---|
| 2026.07.31 | ₩5,686 | ₩5,762 | ₩5,113 | ₩5,180 | -8.90% | 4.6만 |
|---|
| 2026.07.30 | ₩5,394 | ₩5,622 | ₩5,220 | ₩5,555 | +2.98% | 1.6만 |
|---|
| 2026.07.29 | ₩5,461 | ₩5,470 | ₩4,859 | ₩5,247 | -3.92% | 6.5만 |
|---|
| 2026.07.28 | ₩5,568 | ₩5,735 | ₩5,233 | ₩5,461 | -1.92% | 4.1만 |
|---|
| 2026.07.27 | ₩5,474 | ₩6,023 | ₩5,474 | ₩5,688 | +3.91% | 3.8만 |
|---|
| 2026.07.24 | ₩5,956 | ₩6,110 | ₩5,381 | ₩5,381 | -9.66% | 5.1만 |
|---|
| 2026.07.23 | ₩6,532 | ₩6,537 | ₩5,889 | ₩5,956 | -8.81% | 7.6만 |
|---|
| 2026.07.22 | ₩7,027 | ₩7,027 | ₩6,492 | ₩6,545 | -6.86% | 1.5만 |
|---|
| 2026.07.21 | ₩6,933 | ₩7,295 | ₩6,773 | ₩6,813 | -1.74% | 4.3만 |
|---|
| 2026.07.20 | ₩6,853 | ₩6,960 | ₩6,692 | ₩6,893 | +0.59% | 2.2만 |
|---|
| 2026.07.17 | ₩6,826 | ₩7,054 | ₩6,690 | ₩6,933 | +1.57% | 2만 |
|---|
| 2026.07.16 | ₩7,147 | ₩7,362 | ₩6,927 | ₩6,947 | -2.81% | 1.8만 |
|---|
| 2026.07.15 | ₩6,599 | ₩7,335 | ₩6,211 | ₩7,147 | +8.32% | 7.1만 |
|---|
| 2026.07.14 | ₩6,251 | ₩6,532 | ₩6,251 | ₩6,438 | +3.00% | 2.2만 |
|---|
| 2026.07.13 | ₩6,518 | ₩6,746 | ₩6,157 | ₩6,251 | -4.11% | 6.3만 |
|---|
| 2026.07.10 | ₩7,161 | ₩7,161 | ₩6,599 | ₩6,666 | -6.92% | 7.8만 |
|---|
| 2026.07.09 | ₩6,706 | ₩7,161 | ₩6,706 | ₩6,813 | +1.60% | 4.9만 |
|---|
| 2026.07.08 | ₩7,348 | ₩7,442 | ₩6,692 | ₩6,706 | -8.74% | 9.2만 |
|---|
| 2026.07.07 | ₩7,589 | ₩8,151 | ₩7,362 | ₩7,442 | -1.94% | 8.4만 |
|---|
| 2026.07.06 | ₩6,947 | ₩8,058 | ₩6,947 | ₩7,589 | +9.25% | 6.6만 |
|---|
| 2026.07.02 | ₩7,121 | ₩7,402 | ₩7,014 | ₩7,081 | -0.56% | 5.4만 |
|---|
| 2026.07.01 | ₩6,492 | ₩7,209 | ₩6,492 | ₩7,027 | +8.25% | 6.9만 |
|---|
| 2026.06.30 | ₩6,197 | ₩6,666 | ₩6,197 | ₩6,612 | +6.70% | 4.9만 |
|---|
| 2026.06.29 | ₩6,237 | ₩6,559 | ₩6,093 | ₩6,184 | -0.86% | 4.5만 |
|---|
| 2026.06.26 | ₩5,729 | ₩6,679 | ₩5,729 | ₩6,130 | +7.01% | 6.9만 |
|---|
| 2026.06.25 | ₩5,929 | ₩6,057 | ₩5,755 | ₩5,862 | -1.13% | 4.4만 |
|---|
| 2026.06.24 | ₩6,318 | ₩6,358 | ₩5,889 | ₩5,970 | -5.51% | 8.6만 |
|---|
| 2026.06.23 | ₩6,077 | ₩6,451 | ₩5,956 | ₩6,371 | +4.85% | 8.3만 |
|---|
| 2026.06.22 | ₩6,692 | ₩6,937 | ₩6,090 | ₩6,130 | -8.40% | 8.5만 |
|---|
| 2026.06.18 | ₩6,465 | ₩6,786 | ₩6,439 | ₩6,786 | +4.97% | 6.2만 |
|---|
| 2026.06.17 | ₩6,559 | ₩6,893 | ₩6,425 | ₩6,425 | -2.04% | 3.2만 |
|---|
| 2026.06.16 | ₩6,411 | ₩6,679 | ₩6,318 | ₩6,585 | +2.71% | 5.5만 |
|---|
| 2026.06.15 | ₩6,866 | ₩7,027 | ₩6,425 | ₩6,425 | -6.43% | 6.9만 |
|---|
| 2026.06.12 | ₩6,786 | ₩6,987 | ₩6,358 | ₩6,625 | -2.37% | 7.9만 |
|---|
| 2026.06.11 | ₩6,465 | ₩7,054 | ₩5,903 | ₩6,786 | +4.97% | 10.2만 |
|---|
| 2026.06.10 | ₩6,706 | ₩7,400 | ₩6,425 | ₩6,465 | -3.59% | 16.3만 |
|---|
| 2026.06.09 | ₩6,960 | ₩7,214 | ₩5,581 | ₩6,813 | -2.12% | 33.6만 |
|---|
| 2026.06.08 | ₩8,031 | ₩8,299 | ₩7,228 | ₩7,228 | -10.00% | 12.5만 |
|---|
| 2026.06.05 | ₩9,369 | ₩9,436 | ₩8,165 | ₩8,258 | -11.86% | 15.7만 |
|---|
| 2026.06.04 | ₩1,004 | ₩1,027 | ₩985 | ₩990 | -1.33% | 79.6만 |
|---|
| 2026.06.03 | ₩1,071 | ₩1,073 | ₩986 | ₩1,019 | -4.88% | 129.2만 |
|---|
| 2026.06.02 | ₩1,124 | ₩1,138 | ₩1,084 | ₩1,098 | -2.38% | 83.7만 |
|---|
| 2026.06.01 | ₩990 | ₩1,124 | ₩990 | ₩1,111 | +12.16% | 192.1만 |
|---|
| 2026.05.29 | ₩1,031 | ₩1,031 | ₩990 | ₩1,025 | -0.52% | 32만 |
|---|
| 2026.05.28 | ₩998 | ₩1,031 | ₩957 | ₩1,008 | +0.94% | 68.6만 |
|---|
| 2026.05.27 | ₩930 | ₩1,024 | ₩930 | ₩1,016 | +9.21% | 80.1만 |
|---|
| 2026.05.26 | ₩950 | ₩990 | ₩924 | ₩937 | -1.41% | 46.1만 |
|---|
| 2026.05.22 | ₩910 | ₩962 | ₩910 | ₩948 | +4.12% | 36.9만 |
|---|
| 2026.05.21 | ₩843 | ₩920 | ₩839 | ₩910 | +7.94% | 49.8만 |
|---|
| 2026.05.20 | ₩780 | ₩870 | ₩772 | ₩857 | +9.78% | 50.1만 |
|---|
| 2026.05.19 | ₩806 | ₩831 | ₩772 | ₩792 | -1.66% | 54.4만 |
|---|
| 2026.05.18 | ₩850 | ₩850 | ₩790 | ₩806 | -5.20% | 60.5만 |
|---|
| 2026.05.15 | ₩837 | ₩855 | ₩816 | ₩843 | +0.80% | 27만 |
|---|
| 2026.05.14 | ₩838 | ₩875 | ₩804 | ₩855 | +2.08% | 59.9만 |
|---|
| 2026.05.13 | ₩855 | ₩855 | ₩804 | ₩829 | -3.13% | 46.5만 |
|---|
| 2026.05.12 | ₩857 | ₩870 | ₩820 | ₩830 | -3.12% | 69.7만 |
|---|
| 2026.05.11 | ₩910 | ₩910 | ₩857 | ₩878 | -3.53% | 81.6만 |
|---|
| 2026.05.08 | ₩950 | ₩977 | ₩897 | ₩897 | -5.63% | 39.3만 |
|---|
| 2026.05.07 | ₩964 | ₩992 | ₩928 | ₩950 | -1.39% | 51.7만 |
|---|
| 2026.05.06 | ₩871 | ₩976 | ₩870 | ₩940 | +7.83% | 84.9만 |
|---|
| 2026.05.05 | ₩953 | ₩953 | ₩862 | ₩874 | -8.29% | 81.2만 |
|---|
| 2026.05.04 | ₩910 | ₩932 | ₩845 | ₩910 | 0.00% | 63.7만 |
|---|
| 2026.05.01 | ₩1,004 | ₩1,031 | ₩870 | ₩893 | -11.07% | 181.9만 |
|---|
| 2026.04.30 | ₩1,071 | ₩1,096 | ₩1,032 | ₩1,057 | -1.25% | 100.2만 |
|---|
| 2026.04.29 | ₩1,092 | ₩1,099 | ₩1,031 | ₩1,053 | -3.55% | 36만 |
|---|
| 2026.04.28 | ₩1,087 | ₩1,124 | ₩1,057 | ₩1,111 | +2.22% | 35.4만 |
|---|
| 2026.04.27 | ₩1,069 | ₩1,111 | ₩1,057 | ₩1,099 | +2.75% | 31.7만 |
|---|
| 2026.04.24 | ₩1,111 | ₩1,155 | ₩1,057 | ₩1,084 | -2.41% | 43.3만 |
|---|
| 2026.04.23 | ₩1,151 | ₩1,151 | ₩1,075 | ₩1,092 | -5.12% | 54만 |
|---|
| 2026.04.22 | ₩1,191 | ₩1,191 | ₩1,138 | ₩1,167 | -2.02% | 38.5만 |
|---|
| 2026.04.21 | ₩1,124 | ₩1,205 | ₩1,124 | ₩1,130 | +0.48% | 108.1만 |
|---|
| 2026.04.20 | ₩1,124 | ₩1,160 | ₩1,088 | ₩1,148 | +2.14% | 30.2만 |
|---|
| 2026.04.17 | ₩1,171 | ₩1,197 | ₩911 | ₩1,130 | -3.54% | 145.6만 |
|---|
| 2026.04.16 | ₩1,178 | ₩1,187 | ₩1,124 | ₩1,164 | -1.14% | 72.3만 |
|---|
| 2026.04.15 | ₩1,068 | ₩1,187 | ₩1,043 | ₩1,164 | +9.02% | 171.4만 |
|---|
| 2026.04.14 | ₩1,031 | ₩1,075 | ₩1,004 | ₩1,055 | +2.34% | 77.7만 |
|---|
| 2026.04.13 | ₩977 | ₩1,031 | ₩929 | ₩1,024 | +4.79% | 98.8만 |
|---|
| 2026.04.10 | ₩956 | ₩997 | ₩954 | ₩974 | +1.96% | 29.8만 |
|---|
| 2026.04.09 | ₩934 | ₩982 | ₩925 | ₩974 | +4.30% | 25.8만 |
|---|
| 2026.04.08 | ₩990 | ₩1,004 | ₩941 | ₩946 | -4.46% | 40.7만 |
|---|
| 2026.04.07 | ₩926 | ₩968 | ₩910 | ₩937 | +1.16% | 31만 |
|---|
| 2026.04.06 | ₩870 | ₩977 | ₩870 | ₩949 | +9.08% | 52.9만 |
|---|
| 2026.04.02 | ₩898 | ₩949 | ₩870 | ₩926 | +3.13% | 55.3만 |
|---|
| 2026.04.01 | ₩920 | ₩990 | ₩886 | ₩938 | +2.04% | 112만 |
|---|
| 2026.03.31 | ₩803 | ₩879 | ₩776 | ₩877 | +9.17% | 89.8만 |
|---|
| 2026.03.30 | ₩846 | ₩887 | ₩763 | ₩771 | -8.86% | 86.3만 |
|---|
| 2026.03.27 | ₩858 | ₩925 | ₩818 | ₩839 | -2.18% | 92.6만 |
|---|
| 2026.03.26 | ₩895 | ₩937 | ₩866 | ₩897 | +0.15% | 74.9만 |
|---|
| 2026.03.25 | ₩897 | ₩948 | ₩873 | ₩899 | +0.30% | 49.8만 |
|---|
| 2026.03.24 | ₩910 | ₩945 | ₩885 | ₩886 | -2.65% | 57.5만 |
|---|
| 2026.03.23 | ₩946 | ₩968 | ₩917 | ₩937 | -0.99% | 67.7만 |
|---|
| 2026.03.20 | ₩977 | ₩985 | ₩918 | ₩924 | -5.48% | 76만 |
|---|
| 2026.03.19 | ₩1,017 | ₩1,017 | ₩966 | ₩986 | -3.03% | 59.2만 |
|---|
| 2026.03.18 | ₩1,021 | ₩1,059 | ₩997 | ₩1,017 | -0.39% | 83.1만 |
|---|
| 2026.03.17 | ₩1,003 | ₩1,080 | ₩1,003 | ₩1,071 | +6.81% | 119.4만 |
|---|
| 2026.03.16 | ₩1,051 | ₩1,051 | ₩990 | ₩996 | -5.22% | 68.5만 |
|---|
| 2026.03.13 | ₩1,017 | ₩1,039 | ₩1,004 | ₩1,036 | +1.84% | 63만 |
|---|
| 2026.03.12 | ₩1,057 | ₩1,071 | ₩1,004 | ₩1,016 | -3.92% | 65.8만 |
|---|
| 2026.03.11 | ₩1,044 | ₩1,115 | ₩1,041 | ₩1,068 | +2.31% | 87만 |
|---|
| 2026.03.10 | ₩1,004 | ₩1,044 | ₩978 | ₩1,031 | +2.67% | 64.9만 |
|---|
| 2026.03.09 | ₩968 | ₩1,017 | ₩937 | ₩1,012 | +4.56% | 79.4만 |
|---|
| 2026.03.06 | ₩964 | ₩1,011 | ₩958 | ₩1,004 | +4.17% | 80.9만 |
|---|
| 2026.03.05 | ₩993 | ₩1,032 | ₩980 | ₩1,004 | +1.08% | 53.3만 |
|---|
| 2026.03.04 | ₩1,008 | ₩1,031 | ₩977 | ₩1,020 | +1.20% | 87.5만 |
|---|
| 2026.03.03 | ₩1,004 | ₩1,036 | ₩954 | ₩1,005 | +0.13% | 120.4만 |
|---|
| 2026.03.02 | ₩1,020 | ₩1,048 | ₩994 | ₩1,048 | +2.76% | 106.3만 |
|---|
| 2026.02.27 | ₩1,138 | ₩1,138 | ₩1,037 | ₩1,044 | -8.24% | 163.4만 |
|---|
| 2026.02.26 | ₩1,138 | ₩1,202 | ₩1,111 | ₩1,151 | +1.18% | 104.1만 |
|---|
| 2026.02.25 | ₩1,044 | ₩1,191 | ₩1,044 | ₩1,177 | +12.69% | 128.2만 |
|---|
| 2026.02.24 | ₩984 | ₩1,102 | ₩952 | ₩1,044 | +6.12% | 190.4만 |
|---|
| 2026.02.23 | ₩1,138 | ₩1,138 | ₩1,031 | ₩1,084 | -4.71% | 227.4만 |
|---|
| 2026.02.20 | ₩1,151 | ₩1,218 | ₩1,088 | ₩1,098 | -4.65% | 253.9만 |
|---|
| 2026.02.19 | ₩1,067 | ₩1,115 | ₩1,044 | ₩1,084 | +1.63% | 117.3만 |
|---|
| 2026.02.18 | ₩1,003 | ₩1,123 | ₩1,003 | ₩1,084 | +8.14% | 74만 |
|---|
| 2026.02.17 | ₩1,138 | ₩1,138 | ₩982 | ₩1,029 | -9.53% | 99.2만 |
|---|
| 2026.02.13 | ₩1,031 | ₩1,138 | ₩1,031 | ₩1,077 | +4.55% | 105.8만 |
|---|
| 2026.02.12 | ₩1,171 | ₩1,171 | ₩1,024 | ₩1,040 | -11.20% | 169.6만 |
|---|
| 2026.02.11 | ₩1,272 | ₩1,272 | ₩1,111 | ₩1,135 | -10.74% | 176.5만 |
|---|
| 2026.02.10 | ₩1,202 | ₩1,285 | ₩1,191 | ₩1,223 | +1.78% | 112.1만 |
|---|
| 2026.02.09 | ₩1,258 | ₩1,258 | ₩1,146 | ₩1,191 | -5.32% | 113만 |
|---|
| 2026.02.06 | ₩1,218 | ₩1,264 | ₩1,154 | ₩1,245 | +2.20% | 205.9만 |
|---|
| 2026.02.05 | ₩1,245 | ₩1,249 | ₩1,147 | ₩1,156 | -7.10% | 231.3만 |
|---|
| 2026.02.04 | ₩1,352 | ₩1,365 | ₩1,206 | ₩1,254 | -7.23% | 173.9만 |
|---|
| 2026.02.03 | ₩1,405 | ₩1,405 | ₩1,285 | ₩1,338 | -4.76% | 205.3만 |
|---|
| 2026.02.02 | ₩1,372 | ₩1,472 | ₩1,326 | ₩1,405 | +2.44% | 154.8만 |
|---|
| 2026.01.30 | ₩1,392 | ₩1,432 | ₩1,338 | ₩1,365 | -1.92% | 154.2만 |
|---|
| 2026.01.29 | ₩1,512 | ₩1,539 | ₩1,258 | ₩1,379 | -8.85% | 425.7만 |
|---|
| 2026.01.28 | ₩1,579 | ₩1,620 | ₩1,526 | ₩1,553 | -1.69% | 196만 |
|---|
| 2026.01.27 | ₩1,526 | ₩1,593 | ₩1,459 | ₩1,566 | +2.63% | 210.7만 |
|---|
| 2026.01.26 | ₩1,660 | ₩1,660 | ₩1,512 | ₩1,539 | -7.26% | 228.6만 |
|---|
| 2026.01.23 | ₩1,673 | ₩1,700 | ₩1,620 | ₩1,620 | -3.20% | 221.9만 |
|---|
| 2026.01.22 | ₩1,753 | ₩1,773 | ₩1,700 | ₩1,713 | -2.29% | 221.1만 |
|---|
| 2026.01.21 | ₩1,807 | ₩1,820 | ₩1,620 | ₩1,740 | -3.70% | 321.9만 |
|---|
| 2026.01.20 | ₩1,740 | ₩1,867 | ₩1,673 | ₩1,740 | 0.00% | 273.8만 |
|---|
| 2026.01.16 | ₩1,820 | ₩1,901 | ₩1,713 | ₩1,820 | 0.00% | 394만 |
|---|
| 2026.01.15 | ₩2,075 | ₩2,101 | ₩1,780 | ₩1,794 | -13.55% | 454.2만 |
|---|
| 2026.01.14 | ₩2,075 | ₩2,142 | ₩2,021 | ₩2,048 | -1.29% | 261.2만 |
|---|
| 2026.01.13 | ₩2,382 | ₩2,449 | ₩2,034 | ₩2,142 | -10.11% | 514.2만 |
|---|
| 2026.01.12 | ₩2,469 | ₩2,556 | ₩2,369 | ₩2,382 | -3.52% | 1055.9만 |
|---|
| 2026.01.09 | ₩3,119 | ₩3,574 | ₩2,824 | ₩2,931 | -6.01% | 1.2억 |
|---|
| 2026.01.08 | ₩1,914 | ₩2,101 | ₩1,914 | ₩2,034 | +6.29% | 1302.9만 |
|---|
| 2026.01.07 | ₩2,021 | ₩2,052 | ₩1,914 | ₩1,941 | -3.97% | 55.1만 |
|---|
| 2026.01.06 | ₩1,874 | ₩2,048 | ₩1,820 | ₩2,008 | +7.14% | 79.8만 |
|---|
| 2026.01.05 | ₩1,807 | ₩1,923 | ₩1,780 | ₩1,874 | +3.70% | 88.3만 |
|---|
| 2026.01.02 | ₩1,713 | ₩1,834 | ₩1,646 | ₩1,780 | +3.91% | 77.9만 |
|---|
| 2025.12.31 | ₩1,593 | ₩1,686 | ₩1,579 | ₩1,620 | +1.68% | 100.7만 |
|---|
| 2025.12.30 | ₩1,633 | ₩1,673 | ₩1,579 | ₩1,593 | -2.46% | 107.7만 |
|---|
| 2025.12.29 | ₩1,686 | ₩1,740 | ₩1,622 | ₩1,646 | -2.38% | 111.2만 |
|---|
| 2025.12.26 | ₩1,820 | ₩1,820 | ₩1,700 | ₩1,713 | -5.88% | 49.7만 |
|---|
| 2025.12.24 | ₩1,834 | ₩1,834 | ₩1,767 | ₩1,794 | -2.19% | 25.1만 |
|---|
| 2025.12.23 | ₩1,860 | ₩1,871 | ₩1,767 | ₩1,807 | -2.88% | 49.2만 |
|---|
| 2025.12.22 | ₩1,860 | ₩1,901 | ₩1,820 | ₩1,874 | +0.72% | 53.3만 |
|---|
| 2025.12.19 | ₩1,941 | ₩1,968 | ₩1,807 | ₩1,847 | -4.83% | 112.9만 |
|---|
| 2025.12.18 | ₩1,994 | ₩2,101 | ₩1,927 | ₩1,941 | -2.68% | 103.9만 |
|---|
| 2025.12.17 | ₩2,088 | ₩2,101 | ₩1,981 | ₩1,981 | -5.13% | 90.4만 |
|---|
| 2025.12.16 | ₩2,128 | ₩2,195 | ₩2,034 | ₩2,034 | -4.40% | 89.4만 |
|---|
| 2025.12.15 | ₩2,409 | ₩2,409 | ₩2,075 | ₩2,075 | -13.89% | 87.6만 |
|---|
| 2025.12.12 | ₩2,597 | ₩2,630 | ₩2,342 | ₩2,356 | -9.28% | 92.7만 |
|---|
| 2025.12.11 | ₩2,677 | ₩2,690 | ₩2,523 | ₩2,597 | -3.00% | 71만 |
|---|
| 2025.12.10 | ₩2,677 | ₩2,697 | ₩2,570 | ₩2,597 | -3.00% | 87만 |
|---|
| 2025.12.09 | ₩2,556 | ₩2,717 | ₩2,503 | ₩2,704 | +5.76% | 102.7만 |
|---|
| 2025.12.08 | ₩2,490 | ₩2,583 | ₩2,436 | ₩2,476 | -0.54% | 38.5만 |
|---|
| 2025.12.05 | ₩2,637 | ₩2,650 | ₩2,423 | ₩2,449 | -7.11% | 66.1만 |
|---|
| 2025.12.04 | ₩2,530 | ₩2,757 | ₩2,449 | ₩2,650 | +4.76% | 126.2만 |
|---|
| 2025.12.03 | ₩2,356 | ₩2,449 | ₩2,295 | ₩2,449 | +3.98% | 44만 |
|---|
| 2025.12.02 | ₩2,369 | ₩2,469 | ₩2,316 | ₩2,316 | -2.26% | 49.4만 |
|---|
| 2025.12.01 | ₩2,516 | ₩2,526 | ₩2,302 | ₩2,356 | -6.38% | 74.9만 |
|---|
| 2025.11.28 | ₩2,650 | ₩2,690 | ₩2,543 | ₩2,583 | -2.53% | 37.3만 |
|---|
| 2025.11.26 | ₩2,637 | ₩2,717 | ₩2,563 | ₩2,570 | -2.54% | 49.7만 |
|---|
| 2025.11.25 | ₩2,597 | ₩2,744 | ₩2,490 | ₩2,637 | +1.55% | 129만 |
|---|
| 2025.11.24 | ₩2,530 | ₩2,597 | ₩2,423 | ₩2,583 | +2.12% | 93.6만 |
|---|
| 2025.11.21 | ₩2,275 | ₩2,579 | ₩2,275 | ₩2,543 | +11.76% | 115.6만 |
|---|
| 2025.11.20 | ₩2,449 | ₩2,583 | ₩2,249 | ₩2,249 | -8.20% | 65.8만 |
|---|
| 2025.11.19 | ₩2,503 | ₩2,530 | ₩2,329 | ₩2,356 | -5.88% | 70.2만 |
|---|
| 2025.11.18 | ₩2,289 | ₩2,583 | ₩2,262 | ₩2,490 | +8.77% | 83.2만 |
|---|
| 2025.11.17 | ₩2,449 | ₩2,476 | ₩2,316 | ₩2,316 | -5.46% | 91.8만 |
|---|
| 2025.11.14 | ₩2,369 | ₩2,543 | ₩2,344 | ₩2,476 | +4.52% | 71.2만 |
|---|
| 2025.11.13 | ₩2,824 | ₩2,844 | ₩2,463 | ₩2,556 | -9.48% | 169만 |
|---|
| 2025.11.12 | ₩2,824 | ₩2,931 | ₩2,610 | ₩2,931 | +3.79% | 168.7만 |
|---|
| 2025.11.11 | ₩2,717 | ₩2,871 | ₩2,623 | ₩2,811 | +3.45% | 159.9만 |
|---|
| 2025.11.10 | ₩2,490 | ₩2,744 | ₩2,490 | ₩2,677 | +7.53% | 237.3만 |
|---|
| 2025.11.07 | ₩2,249 | ₩2,436 | ₩2,195 | ₩2,409 | +7.14% | 105.4만 |
|---|
| 2025.11.06 | ₩2,449 | ₩2,463 | ₩2,316 | ₩2,369 | -3.28% | 94.3만 |
|---|
| 2025.11.05 | ₩2,316 | ₩2,536 | ₩2,316 | ₩2,436 | +5.20% | 132.5만 |
|---|
| 2025.11.04 | ₩2,543 | ₩2,677 | ₩2,235 | ₩2,316 | -8.95% | 247.4만 |
|---|
| 2025.11.03 | ₩3,105 | ₩3,172 | ₩2,925 | ₩3,078 | -0.86% | 220.6만 |
|---|
| 2025.10.31 | ₩3,159 | ₩3,246 | ₩3,025 | ₩3,132 | -0.85% | 114.5만 |
|---|
| 2025.10.30 | ₩3,279 | ₩3,306 | ₩3,085 | ₩3,159 | -3.67% | 98만 |
|---|
| 2025.10.29 | ₩3,600 | ₩3,607 | ₩3,252 | ₩3,293 | -8.55% | 173.8만 |
|---|
| 2025.10.28 | ₩3,748 | ₩3,828 | ₩3,547 | ₩3,614 | -3.57% | 203.5만 |
|---|
| 2025.10.27 | ₩3,922 | ₩3,975 | ₩3,614 | ₩3,721 | -5.12% | 235.5만 |
|---|
| 2025.10.24 | ₩3,547 | ₩3,983 | ₩3,493 | ₩3,681 | +3.77% | 430.8만 |
|---|
| 2025.10.23 | ₩3,373 | ₩3,538 | ₩3,319 | ₩3,440 | +1.98% | 130.9만 |
|---|
| 2025.10.22 | ₩3,681 | ₩3,748 | ₩3,319 | ₩3,386 | -8.00% | 267.5만 |
|---|
| 2025.10.21 | ₩3,989 | ₩4,002 | ₩3,654 | ₩3,828 | -4.03% | 171.3만 |
|---|
| 2025.10.20 | ₩3,935 | ₩4,189 | ₩3,895 | ₩4,056 | +3.06% | 276.8만 |
|---|
| 2025.10.17 | ₩3,895 | ₩3,948 | ₩3,748 | ₩3,908 | +0.34% | 90.8만 |
|---|
| 2025.10.16 | ₩3,989 | ₩4,002 | ₩3,742 | ₩3,908 | -2.01% | 153.9만 |
|---|
| 2025.10.15 | ₩4,390 | ₩4,444 | ₩3,895 | ₩3,935 | -10.37% | 233.6만 |
|---|
| 2025.10.14 | ₩3,908 | ₩4,350 | ₩3,815 | ₩4,189 | +7.19% | 206.2만 |
|---|
| 2025.10.13 | ₩3,895 | ₩4,056 | ₩3,681 | ₩4,015 | +3.09% | 198.2만 |
|---|
| 2025.10.10 | ₩4,082 | ₩4,149 | ₩3,774 | ₩3,855 | -5.57% | 387.9만 |
|---|