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 | ₩3,656 | ₩3,710 | ₩3,536 | ₩3,616 | -1.09% | 1.8만 |
| 2026.10.08 | ₩3,983 | ₩3,983 | ₩3,576 | ₩3,710 | -6.87% | 5만 |
| 2026.10.07 | ₩4,056 | ₩4,097 | ₩3,950 | ₩3,976 | -1.97% | 3.4만 |
| 2026.10.06 | ₩4,190 | ₩4,190 | ₩4,070 | ₩4,097 | -2.23% | 2만 |
| 2026.10.05 | ₩4,337 | ₩4,383 | ₩4,070 | ₩4,070 | -6.15% | 3.3만 |
| 2026.10.02 | ₩4,363 | ₩4,477 | ₩4,270 | ₩4,343 | -0.46% | 2.6만 |
| 2026.10.01 | ₩4,470 | ₩4,470 | ₩4,257 | ₩4,417 | -1.19% | 2.2만 |
| 2026.09.30 | ₩4,510 | ₩4,510 | ₩4,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,350 |
| -3.55% |
| 2.1만 |
| 2026.09.29 | ₩4,590 | ₩4,590 | ₩4,283 | ₩4,363 | -4.94% | 1.7만 |
|---|
| 2026.09.28 | ₩4,470 | ₩4,617 | ₩4,363 | ₩4,363 | -2.39% | 1.6만 |
|---|
| 2026.09.25 | ₩4,550 | ₩4,684 | ₩4,403 | ₩4,483 | -1.47% | 1.8만 |
|---|
| 2026.09.24 | ₩4,537 | ₩4,630 | ₩4,403 | ₩4,483 | -1.18% | 2.8만 |
|---|
| 2026.09.23 | ₩4,564 | ₩4,604 | ₩4,457 | ₩4,550 | -0.29% | 2.7만 |
|---|
| 2026.09.22 | ₩4,630 | ₩4,824 | ₩4,590 | ₩4,630 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩4,897 | ₩4,944 | ₩4,537 | ₩4,550 | -7.08% | 3.3만 |
|---|
| 2026.09.18 | ₩4,657 | ₩5,061 | ₩4,590 | ₩4,750 | +2.01% | 12.8만 |
|---|
| 2026.09.17 | ₩4,764 | ₩4,910 | ₩4,630 | ₩4,630 | -2.80% | 1.7만 |
|---|
| 2026.09.16 | ₩4,844 | ₩4,924 | ₩4,604 | ₩4,644 | -4.13% | 6.2만 |
|---|
| 2026.09.15 | ₩4,977 | ₩5,061 | ₩4,764 | ₩4,764 | -4.29% | 4.8만 |
|---|
| 2026.09.14 | ₩5,031 | ₩5,271 | ₩4,804 | ₩4,844 | -3.71% | 2.9만 |
|---|
| 2026.09.11 | ₩5,124 | ₩5,244 | ₩5,057 | ₩5,071 | -1.04% | 2.3만 |
|---|
| 2026.09.10 | ₩5,071 | ₩5,164 | ₩4,897 | ₩5,031 | -0.79% | 1.6만 |
|---|
| 2026.09.09 | ₩5,337 | ₩5,478 | ₩5,137 | ₩5,137 | -3.75% | 3만 |
|---|
| 2026.09.08 | ₩5,484 | ₩5,604 | ₩5,337 | ₩5,337 | -2.68% | 4.5만 |
|---|
| 2026.09.04 | ₩6,005 | ₩6,005 | ₩5,471 | ₩5,471 | -8.89% | 5.4만 |
|---|
| 2026.09.03 | ₩5,778 | ₩5,911 | ₩5,590 | ₩5,751 | -0.46% | 5.4만 |
|---|
| 2026.09.02 | ₩5,484 | ₩5,938 | ₩5,484 | ₩5,778 | +5.35% | 2.5만 |
|---|
| 2026.09.01 | ₩5,738 | ₩5,775 | ₩5,471 | ₩5,471 | -4.65% | 2만 |
|---|
| 2026.08.31 | ₩5,938 | ₩5,938 | ₩5,484 | ₩5,871 | -1.12% | 4.9만 |
|---|
| 2026.08.28 | ₩6,138 | ₩6,138 | ₩5,684 | ₩5,878 | -4.24% | 1.7만 |
|---|
| 2026.08.27 | ₩6,018 | ₩6,098 | ₩5,938 | ₩5,978 | -0.67% | 3.5만 |
|---|
| 2026.08.26 | ₩5,818 | ₩6,165 | ₩5,742 | ₩5,978 | +2.75% | 14.2만 |
|---|
| 2026.08.25 | ₩5,711 | ₩6,085 | ₩5,671 | ₩5,925 | +3.74% | 9.4만 |
|---|
| 2026.08.24 | ₩5,498 | ₩5,791 | ₩5,356 | ₩5,724 | +4.13% | 8.1만 |
|---|
| 2026.08.21 | ₩5,698 | ₩5,895 | ₩5,431 | ₩5,498 | -3.51% | 8.7만 |
|---|
| 2026.08.20 | ₩5,364 | ₩5,698 | ₩5,364 | ₩5,498 | +2.49% | 5.1만 |
|---|
| 2026.08.19 | ₩5,578 | ₩5,738 | ₩5,471 | ₩5,471 | -1.91% | 2.7만 |
|---|
| 2026.08.18 | ₩5,471 | ₩6,045 | ₩5,471 | ₩5,484 | +0.24% | 5.3만 |
|---|
| 2026.08.17 | ₩6,085 | ₩6,138 | ₩5,591 | ₩5,591 | -8.11% | 2.8만 |
|---|
| 2026.08.14 | ₩6,205 | ₩6,205 | ₩5,931 | ₩5,938 | -4.30% | 3.2만 |
|---|
| 2026.08.13 | ₩6,098 | ₩6,205 | ₩6,018 | ₩6,031 | -1.09% | 4.4만 |
|---|
| 2026.08.12 | ₩6,472 | ₩6,472 | ₩6,021 | ₩6,205 | -4.12% | 2만 |
|---|
| 2026.08.11 | ₩6,258 | ₩6,586 | ₩6,151 | ₩6,338 | +1.28% | 1.4만 |
|---|
| 2026.08.10 | ₩6,432 | ₩6,605 | ₩6,218 | ₩6,325 | -1.66% | 1.3만 |
|---|
| 2026.08.07 | ₩5,991 | ₩6,805 | ₩5,991 | ₩6,392 | +6.68% | 7만 |
|---|
| 2026.08.06 | ₩6,258 | ₩6,258 | ₩5,919 | ₩6,045 | -3.41% | 1.3만 |
|---|
| 2026.08.05 | ₩6,405 | ₩6,659 | ₩6,045 | ₩6,151 | -3.96% | 5만 |
|---|
| 2026.08.04 | ₩4,657 | ₩6,632 | ₩4,657 | ₩6,632 | +42.41% | 26만 |
|---|
| 2026.08.03 | ₩5,337 | ₩5,751 | ₩4,697 | ₩4,870 | -8.75% | 10.6만 |
|---|
| 2026.07.31 | ₩5,668 | ₩5,744 | ₩5,097 | ₩5,164 | -8.90% | 4.6만 |
|---|
| 2026.07.30 | ₩5,378 | ₩5,604 | ₩5,204 | ₩5,538 | +2.98% | 1.6만 |
|---|
| 2026.07.29 | ₩5,444 | ₩5,454 | ₩4,844 | ₩5,231 | -3.92% | 6.5만 |
|---|
| 2026.07.28 | ₩5,551 | ₩5,718 | ₩5,217 | ₩5,444 | -1.92% | 4.1만 |
|---|
| 2026.07.27 | ₩5,458 | ₩6,005 | ₩5,458 | ₩5,671 | +3.91% | 3.8만 |
|---|
| 2026.07.24 | ₩5,938 | ₩6,091 | ₩5,364 | ₩5,364 | -9.66% | 5.1만 |
|---|
| 2026.07.23 | ₩6,512 | ₩6,517 | ₩5,871 | ₩5,938 | -8.81% | 7.6만 |
|---|
| 2026.07.22 | ₩7,005 | ₩7,005 | ₩6,472 | ₩6,525 | -6.86% | 1.5만 |
|---|
| 2026.07.21 | ₩6,912 | ₩7,272 | ₩6,752 | ₩6,792 | -1.74% | 4.3만 |
|---|
| 2026.07.20 | ₩6,832 | ₩6,939 | ₩6,672 | ₩6,872 | +0.59% | 2.2만 |
|---|
| 2026.07.17 | ₩6,805 | ₩7,032 | ₩6,669 | ₩6,912 | +1.57% | 2만 |
|---|
| 2026.07.16 | ₩7,126 | ₩7,339 | ₩6,905 | ₩6,925 | -2.81% | 1.8만 |
|---|
| 2026.07.15 | ₩6,578 | ₩7,312 | ₩6,191 | ₩7,126 | +8.32% | 7.1만 |
|---|
| 2026.07.14 | ₩6,232 | ₩6,512 | ₩6,232 | ₩6,418 | +3.00% | 2.2만 |
|---|
| 2026.07.13 | ₩6,498 | ₩6,725 | ₩6,138 | ₩6,232 | -4.11% | 6.3만 |
|---|
| 2026.07.10 | ₩7,139 | ₩7,139 | ₩6,578 | ₩6,645 | -6.92% | 7.8만 |
|---|
| 2026.07.09 | ₩6,685 | ₩7,139 | ₩6,685 | ₩6,792 | +1.60% | 4.9만 |
|---|
| 2026.07.08 | ₩7,326 | ₩7,419 | ₩6,672 | ₩6,685 | -8.74% | 9.2만 |
|---|
| 2026.07.07 | ₩7,566 | ₩8,126 | ₩7,339 | ₩7,419 | -1.94% | 8.4만 |
|---|
| 2026.07.06 | ₩6,925 | ₩8,033 | ₩6,925 | ₩7,566 | +9.25% | 6.6만 |
|---|
| 2026.07.02 | ₩7,099 | ₩7,379 | ₩6,992 | ₩7,059 | -0.56% | 5.4만 |
|---|
| 2026.07.01 | ₩6,472 | ₩7,187 | ₩6,472 | ₩7,005 | +8.25% | 6.9만 |
|---|
| 2026.06.30 | ₩6,178 | ₩6,645 | ₩6,178 | ₩6,592 | +6.70% | 4.9만 |
|---|
| 2026.06.29 | ₩6,218 | ₩6,538 | ₩6,074 | ₩6,165 | -0.86% | 4.5만 |
|---|
| 2026.06.26 | ₩5,711 | ₩6,659 | ₩5,711 | ₩6,111 | +7.01% | 6.9만 |
|---|
| 2026.06.25 | ₩5,911 | ₩6,038 | ₩5,738 | ₩5,845 | -1.13% | 4.4만 |
|---|
| 2026.06.24 | ₩6,298 | ₩6,338 | ₩5,871 | ₩5,951 | -5.51% | 8.6만 |
|---|
| 2026.06.23 | ₩6,058 | ₩6,432 | ₩5,938 | ₩6,352 | +4.85% | 8.3만 |
|---|
| 2026.06.22 | ₩6,672 | ₩6,916 | ₩6,071 | ₩6,111 | -8.40% | 8.5만 |
|---|
| 2026.06.18 | ₩6,445 | ₩6,765 | ₩6,420 | ₩6,765 | +4.97% | 6.2만 |
|---|
| 2026.06.17 | ₩6,538 | ₩6,872 | ₩6,405 | ₩6,405 | -2.04% | 3.2만 |
|---|
| 2026.06.16 | ₩6,392 | ₩6,659 | ₩6,298 | ₩6,565 | +2.71% | 5.5만 |
|---|
| 2026.06.15 | ₩6,845 | ₩7,005 | ₩6,405 | ₩6,405 | -6.43% | 6.9만 |
|---|
| 2026.06.12 | ₩6,765 | ₩6,965 | ₩6,338 | ₩6,605 | -2.37% | 7.9만 |
|---|
| 2026.06.11 | ₩6,445 | ₩7,032 | ₩5,885 | ₩6,765 | +4.97% | 10.2만 |
|---|
| 2026.06.10 | ₩6,685 | ₩7,378 | ₩6,405 | ₩6,445 | -3.59% | 16.3만 |
|---|
| 2026.06.09 | ₩6,939 | ₩7,192 | ₩5,564 | ₩6,792 | -2.12% | 33.6만 |
|---|
| 2026.06.08 | ₩8,006 | ₩8,273 | ₩7,206 | ₩7,206 | -10.00% | 12.5만 |
|---|
| 2026.06.05 | ₩9,341 | ₩9,407 | ₩8,140 | ₩8,233 | -11.86% | 15.7만 |
|---|
| 2026.06.04 | ₩1,001 | ₩1,023 | ₩982 | ₩987 | -1.33% | 79.6만 |
|---|
| 2026.06.03 | ₩1,067 | ₩1,070 | ₩983 | ₩1,015 | -4.88% | 129.2만 |
|---|
| 2026.06.02 | ₩1,121 | ₩1,134 | ₩1,081 | ₩1,094 | -2.38% | 83.7만 |
|---|
| 2026.06.01 | ₩987 | ₩1,121 | ₩987 | ₩1,108 | +12.16% | 192.1만 |
|---|
| 2026.05.29 | ₩1,027 | ₩1,027 | ₩987 | ₩1,022 | -0.52% | 32만 |
|---|
| 2026.05.28 | ₩995 | ₩1,027 | ₩954 | ₩1,005 | +0.94% | 68.6만 |
|---|
| 2026.05.27 | ₩927 | ₩1,021 | ₩927 | ₩1,013 | +9.21% | 80.1만 |
|---|
| 2026.05.26 | ₩947 | ₩987 | ₩921 | ₩934 | -1.41% | 46.1만 |
|---|
| 2026.05.22 | ₩907 | ₩959 | ₩907 | ₩945 | +4.12% | 36.9만 |
|---|
| 2026.05.21 | ₩841 | ₩917 | ₩837 | ₩907 | +7.94% | 49.8만 |
|---|
| 2026.05.20 | ₩778 | ₩867 | ₩770 | ₩854 | +9.78% | 50.1만 |
|---|
| 2026.05.19 | ₩803 | ₩829 | ₩770 | ₩790 | -1.66% | 54.4만 |
|---|
| 2026.05.18 | ₩847 | ₩847 | ₩787 | ₩803 | -5.20% | 60.5만 |
|---|
| 2026.05.15 | ₩834 | ₩853 | ₩814 | ₩841 | +0.80% | 27만 |
|---|
| 2026.05.14 | ₩835 | ₩873 | ₩802 | ₩853 | +2.08% | 59.9만 |
|---|
| 2026.05.13 | ₩853 | ₩853 | ₩802 | ₩826 | -3.13% | 46.5만 |
|---|
| 2026.05.12 | ₩854 | ₩867 | ₩818 | ₩827 | -3.12% | 69.7만 |
|---|
| 2026.05.11 | ₩907 | ₩907 | ₩854 | ₩875 | -3.53% | 81.6만 |
|---|
| 2026.05.08 | ₩947 | ₩974 | ₩894 | ₩894 | -5.63% | 39.3만 |
|---|
| 2026.05.07 | ₩961 | ₩989 | ₩925 | ₩947 | -1.39% | 51.7만 |
|---|
| 2026.05.06 | ₩869 | ₩973 | ₩867 | ₩937 | +7.83% | 84.9만 |
|---|
| 2026.05.05 | ₩950 | ₩950 | ₩859 | ₩871 | -8.29% | 81.2만 |
|---|
| 2026.05.04 | ₩907 | ₩929 | ₩842 | ₩907 | 0.00% | 63.7만 |
|---|
| 2026.05.01 | ₩1,001 | ₩1,027 | ₩867 | ₩890 | -11.07% | 181.9만 |
|---|
| 2026.04.30 | ₩1,067 | ₩1,093 | ₩1,029 | ₩1,054 | -1.25% | 100.2만 |
|---|
| 2026.04.29 | ₩1,089 | ₩1,096 | ₩1,027 | ₩1,050 | -3.55% | 36만 |
|---|
| 2026.04.28 | ₩1,084 | ₩1,121 | ₩1,054 | ₩1,108 | +2.22% | 35.4만 |
|---|
| 2026.04.27 | ₩1,066 | ₩1,108 | ₩1,054 | ₩1,096 | +2.75% | 31.7만 |
|---|
| 2026.04.24 | ₩1,108 | ₩1,152 | ₩1,054 | ₩1,081 | -2.41% | 43.3만 |
|---|
| 2026.04.23 | ₩1,148 | ₩1,148 | ₩1,071 | ₩1,089 | -5.12% | 54만 |
|---|
| 2026.04.22 | ₩1,188 | ₩1,188 | ₩1,134 | ₩1,164 | -2.02% | 38.5만 |
|---|
| 2026.04.21 | ₩1,121 | ₩1,201 | ₩1,121 | ₩1,126 | +0.48% | 108.1만 |
|---|
| 2026.04.20 | ₩1,121 | ₩1,157 | ₩1,085 | ₩1,145 | +2.14% | 30.2만 |
|---|
| 2026.04.17 | ₩1,168 | ₩1,193 | ₩909 | ₩1,126 | -3.54% | 145.6만 |
|---|
| 2026.04.16 | ₩1,174 | ₩1,184 | ₩1,121 | ₩1,161 | -1.14% | 72.3만 |
|---|
| 2026.04.15 | ₩1,065 | ₩1,184 | ₩1,039 | ₩1,161 | +9.02% | 171.4만 |
|---|
| 2026.04.14 | ₩1,027 | ₩1,071 | ₩1,001 | ₩1,051 | +2.34% | 77.7만 |
|---|
| 2026.04.13 | ₩974 | ₩1,027 | ₩926 | ₩1,021 | +4.79% | 98.8만 |
|---|
| 2026.04.10 | ₩953 | ₩994 | ₩951 | ₩971 | +1.96% | 29.8만 |
|---|
| 2026.04.09 | ₩931 | ₩979 | ₩922 | ₩971 | +4.30% | 25.8만 |
|---|
| 2026.04.08 | ₩987 | ₩1,001 | ₩938 | ₩943 | -4.46% | 40.7만 |
|---|
| 2026.04.07 | ₩923 | ₩965 | ₩907 | ₩934 | +1.16% | 31만 |
|---|
| 2026.04.06 | ₩867 | ₩974 | ₩867 | ₩946 | +9.08% | 52.9만 |
|---|
| 2026.04.02 | ₩895 | ₩946 | ₩867 | ₩923 | +3.13% | 55.3만 |
|---|
| 2026.04.01 | ₩917 | ₩987 | ₩883 | ₩935 | +2.04% | 112만 |
|---|
| 2026.03.31 | ₩801 | ₩877 | ₩774 | ₩874 | +9.17% | 89.8만 |
|---|
| 2026.03.30 | ₩843 | ₩885 | ₩761 | ₩769 | -8.86% | 86.3만 |
|---|
| 2026.03.27 | ₩855 | ₩922 | ₩815 | ₩837 | -2.18% | 92.6만 |
|---|
| 2026.03.26 | ₩893 | ₩934 | ₩863 | ₩894 | +0.15% | 74.9만 |
|---|
| 2026.03.25 | ₩894 | ₩945 | ₩870 | ₩897 | +0.30% | 49.8만 |
|---|
| 2026.03.24 | ₩907 | ₩942 | ₩882 | ₩883 | -2.65% | 57.5만 |
|---|
| 2026.03.23 | ₩943 | ₩965 | ₩914 | ₩934 | -0.99% | 67.7만 |
|---|
| 2026.03.20 | ₩974 | ₩982 | ₩915 | ₩921 | -5.48% | 76만 |
|---|
| 2026.03.19 | ₩1,014 | ₩1,014 | ₩963 | ₩983 | -3.03% | 59.2만 |
|---|
| 2026.03.18 | ₩1,018 | ₩1,055 | ₩994 | ₩1,014 | -0.39% | 83.1만 |
|---|
| 2026.03.17 | ₩999 | ₩1,077 | ₩999 | ₩1,067 | +6.81% | 119.4만 |
|---|
| 2026.03.16 | ₩1,047 | ₩1,047 | ₩987 | ₩993 | -5.22% | 68.5만 |
|---|
| 2026.03.13 | ₩1,014 | ₩1,035 | ₩1,001 | ₩1,033 | +1.84% | 63만 |
|---|
| 2026.03.12 | ₩1,054 | ₩1,067 | ₩1,001 | ₩1,013 | -3.92% | 65.8만 |
|---|
| 2026.03.11 | ₩1,041 | ₩1,112 | ₩1,038 | ₩1,065 | +2.31% | 87만 |
|---|
| 2026.03.10 | ₩1,001 | ₩1,041 | ₩975 | ₩1,027 | +2.67% | 64.9만 |
|---|
| 2026.03.09 | ₩965 | ₩1,014 | ₩934 | ₩1,009 | +4.56% | 79.4만 |
|---|
| 2026.03.06 | ₩961 | ₩1,007 | ₩955 | ₩1,001 | +4.17% | 80.9만 |
|---|
| 2026.03.05 | ₩990 | ₩1,029 | ₩977 | ₩1,001 | +1.08% | 53.3만 |
|---|
| 2026.03.04 | ₩1,005 | ₩1,027 | ₩974 | ₩1,017 | +1.20% | 87.5만 |
|---|
| 2026.03.03 | ₩1,001 | ₩1,033 | ₩951 | ₩1,002 | +0.13% | 120.4만 |
|---|
| 2026.03.02 | ₩1,017 | ₩1,045 | ₩991 | ₩1,045 | +2.76% | 106.3만 |
|---|
| 2026.02.27 | ₩1,134 | ₩1,134 | ₩1,034 | ₩1,041 | -8.24% | 163.4만 |
|---|
| 2026.02.26 | ₩1,134 | ₩1,198 | ₩1,108 | ₩1,148 | +1.18% | 104.1만 |
|---|
| 2026.02.25 | ₩1,041 | ₩1,188 | ₩1,041 | ₩1,173 | +12.69% | 128.2만 |
|---|
| 2026.02.24 | ₩981 | ₩1,098 | ₩949 | ₩1,041 | +6.12% | 190.4만 |
|---|
| 2026.02.23 | ₩1,134 | ₩1,134 | ₩1,027 | ₩1,081 | -4.71% | 227.4만 |
|---|
| 2026.02.20 | ₩1,148 | ₩1,214 | ₩1,085 | ₩1,094 | -4.65% | 253.9만 |
|---|
| 2026.02.19 | ₩1,063 | ₩1,112 | ₩1,041 | ₩1,081 | +1.63% | 117.3만 |
|---|
| 2026.02.18 | ₩999 | ₩1,120 | ₩999 | ₩1,081 | +8.14% | 74만 |
|---|
| 2026.02.17 | ₩1,134 | ₩1,134 | ₩979 | ₩1,026 | -9.53% | 99.2만 |
|---|
| 2026.02.13 | ₩1,027 | ₩1,134 | ₩1,027 | ₩1,074 | +4.55% | 105.8만 |
|---|
| 2026.02.12 | ₩1,168 | ₩1,168 | ₩1,021 | ₩1,037 | -11.20% | 169.6만 |
|---|
| 2026.02.11 | ₩1,268 | ₩1,268 | ₩1,108 | ₩1,132 | -10.74% | 176.5만 |
|---|
| 2026.02.10 | ₩1,198 | ₩1,281 | ₩1,188 | ₩1,220 | +1.78% | 112.1만 |
|---|
| 2026.02.09 | ₩1,254 | ₩1,254 | ₩1,142 | ₩1,188 | -5.32% | 113만 |
|---|
| 2026.02.06 | ₩1,214 | ₩1,260 | ₩1,150 | ₩1,241 | +2.20% | 205.9만 |
|---|
| 2026.02.05 | ₩1,241 | ₩1,245 | ₩1,144 | ₩1,153 | -7.10% | 231.3만 |
|---|
| 2026.02.04 | ₩1,348 | ₩1,361 | ₩1,202 | ₩1,250 | -7.23% | 173.9만 |
|---|
| 2026.02.03 | ₩1,401 | ₩1,401 | ₩1,281 | ₩1,334 | -4.76% | 205.3만 |
|---|
| 2026.02.02 | ₩1,368 | ₩1,468 | ₩1,322 | ₩1,401 | +2.44% | 154.8만 |
|---|
| 2026.01.30 | ₩1,388 | ₩1,428 | ₩1,334 | ₩1,361 | -1.92% | 154.2만 |
|---|
| 2026.01.29 | ₩1,508 | ₩1,535 | ₩1,254 | ₩1,374 | -8.85% | 425.7만 |
|---|
| 2026.01.28 | ₩1,575 | ₩1,615 | ₩1,521 | ₩1,548 | -1.69% | 196만 |
|---|
| 2026.01.27 | ₩1,521 | ₩1,588 | ₩1,454 | ₩1,561 | +2.63% | 210.7만 |
|---|
| 2026.01.26 | ₩1,655 | ₩1,655 | ₩1,508 | ₩1,535 | -7.26% | 228.6만 |
|---|
| 2026.01.23 | ₩1,668 | ₩1,695 | ₩1,615 | ₩1,615 | -3.20% | 221.9만 |
|---|
| 2026.01.22 | ₩1,748 | ₩1,768 | ₩1,695 | ₩1,708 | -2.29% | 221.1만 |
|---|
| 2026.01.21 | ₩1,801 | ₩1,815 | ₩1,615 | ₩1,735 | -3.70% | 321.9만 |
|---|
| 2026.01.20 | ₩1,735 | ₩1,861 | ₩1,668 | ₩1,735 | 0.00% | 273.8만 |
|---|
| 2026.01.16 | ₩1,815 | ₩1,895 | ₩1,708 | ₩1,815 | 0.00% | 394만 |
|---|
| 2026.01.15 | ₩2,068 | ₩2,095 | ₩1,775 | ₩1,788 | -13.55% | 454.2만 |
|---|
| 2026.01.14 | ₩2,068 | ₩2,135 | ₩2,015 | ₩2,042 | -1.29% | 261.2만 |
|---|
| 2026.01.13 | ₩2,375 | ₩2,442 | ₩2,028 | ₩2,135 | -10.11% | 514.2만 |
|---|
| 2026.01.12 | ₩2,462 | ₩2,549 | ₩2,362 | ₩2,375 | -3.52% | 1055.9만 |
|---|
| 2026.01.09 | ₩3,109 | ₩3,563 | ₩2,816 | ₩2,922 | -6.01% | 1.2억 |
|---|
| 2026.01.08 | ₩1,908 | ₩2,095 | ₩1,908 | ₩2,028 | +6.29% | 1302.9만 |
|---|
| 2026.01.07 | ₩2,015 | ₩2,046 | ₩1,908 | ₩1,935 | -3.97% | 55.1만 |
|---|
| 2026.01.06 | ₩1,868 | ₩2,042 | ₩1,815 | ₩2,002 | +7.14% | 79.8만 |
|---|
| 2026.01.05 | ₩1,801 | ₩1,917 | ₩1,775 | ₩1,868 | +3.70% | 88.3만 |
|---|
| 2026.01.02 | ₩1,708 | ₩1,828 | ₩1,641 | ₩1,775 | +3.91% | 77.9만 |
|---|
| 2025.12.31 | ₩1,588 | ₩1,681 | ₩1,575 | ₩1,615 | +1.68% | 100.7만 |
|---|
| 2025.12.30 | ₩1,628 | ₩1,668 | ₩1,575 | ₩1,588 | -2.46% | 107.7만 |
|---|
| 2025.12.29 | ₩1,681 | ₩1,735 | ₩1,617 | ₩1,641 | -2.38% | 111.2만 |
|---|
| 2025.12.26 | ₩1,815 | ₩1,815 | ₩1,695 | ₩1,708 | -5.88% | 49.7만 |
|---|
| 2025.12.24 | ₩1,828 | ₩1,828 | ₩1,761 | ₩1,788 | -2.19% | 25.1만 |
|---|
| 2025.12.23 | ₩1,855 | ₩1,865 | ₩1,761 | ₩1,801 | -2.88% | 49.2만 |
|---|
| 2025.12.22 | ₩1,855 | ₩1,895 | ₩1,815 | ₩1,868 | +0.72% | 53.3만 |
|---|
| 2025.12.19 | ₩1,935 | ₩1,962 | ₩1,801 | ₩1,841 | -4.83% | 112.9만 |
|---|
| 2025.12.18 | ₩1,988 | ₩2,095 | ₩1,921 | ₩1,935 | -2.68% | 103.9만 |
|---|
| 2025.12.17 | ₩2,082 | ₩2,095 | ₩1,975 | ₩1,975 | -5.13% | 90.4만 |
|---|
| 2025.12.16 | ₩2,122 | ₩2,188 | ₩2,028 | ₩2,028 | -4.40% | 89.4만 |
|---|
| 2025.12.15 | ₩2,402 | ₩2,402 | ₩2,068 | ₩2,068 | -13.89% | 87.6만 |
|---|
| 2025.12.12 | ₩2,589 | ₩2,622 | ₩2,335 | ₩2,348 | -9.28% | 92.7만 |
|---|
| 2025.12.11 | ₩2,669 | ₩2,682 | ₩2,515 | ₩2,589 | -3.00% | 71만 |
|---|
| 2025.12.10 | ₩2,669 | ₩2,689 | ₩2,562 | ₩2,589 | -3.00% | 87만 |
|---|
| 2025.12.09 | ₩2,549 | ₩2,709 | ₩2,495 | ₩2,695 | +5.76% | 102.7만 |
|---|
| 2025.12.08 | ₩2,482 | ₩2,575 | ₩2,429 | ₩2,469 | -0.54% | 38.5만 |
|---|
| 2025.12.05 | ₩2,629 | ₩2,642 | ₩2,415 | ₩2,442 | -7.11% | 66.1만 |
|---|
| 2025.12.04 | ₩2,522 | ₩2,749 | ₩2,442 | ₩2,642 | +4.76% | 126.2만 |
|---|
| 2025.12.03 | ₩2,348 | ₩2,442 | ₩2,288 | ₩2,442 | +3.98% | 44만 |
|---|
| 2025.12.02 | ₩2,362 | ₩2,462 | ₩2,308 | ₩2,308 | -2.26% | 49.4만 |
|---|
| 2025.12.01 | ₩2,509 | ₩2,518 | ₩2,295 | ₩2,348 | -6.38% | 74.9만 |
|---|
| 2025.11.28 | ₩2,642 | ₩2,682 | ₩2,535 | ₩2,575 | -2.53% | 37.3만 |
|---|
| 2025.11.26 | ₩2,629 | ₩2,709 | ₩2,555 | ₩2,562 | -2.54% | 49.7만 |
|---|
| 2025.11.25 | ₩2,589 | ₩2,735 | ₩2,482 | ₩2,629 | +1.55% | 129만 |
|---|
| 2025.11.24 | ₩2,522 | ₩2,589 | ₩2,415 | ₩2,575 | +2.12% | 93.6만 |
|---|
| 2025.11.21 | ₩2,268 | ₩2,571 | ₩2,268 | ₩2,535 | +11.76% | 115.6만 |
|---|
| 2025.11.20 | ₩2,442 | ₩2,575 | ₩2,242 | ₩2,242 | -8.20% | 65.8만 |
|---|
| 2025.11.19 | ₩2,495 | ₩2,522 | ₩2,322 | ₩2,348 | -5.88% | 70.2만 |
|---|
| 2025.11.18 | ₩2,282 | ₩2,575 | ₩2,255 | ₩2,482 | +8.77% | 83.2만 |
|---|
| 2025.11.17 | ₩2,442 | ₩2,469 | ₩2,308 | ₩2,308 | -5.46% | 91.8만 |
|---|
| 2025.11.14 | ₩2,362 | ₩2,535 | ₩2,336 | ₩2,469 | +4.52% | 71.2만 |
|---|
| 2025.11.13 | ₩2,816 | ₩2,836 | ₩2,455 | ₩2,549 | -9.48% | 169만 |
|---|
| 2025.11.12 | ₩2,816 | ₩2,922 | ₩2,602 | ₩2,922 | +3.79% | 168.7만 |
|---|
| 2025.11.11 | ₩2,709 | ₩2,862 | ₩2,615 | ₩2,802 | +3.45% | 159.9만 |
|---|
| 2025.11.10 | ₩2,482 | ₩2,735 | ₩2,482 | ₩2,669 | +7.53% | 237.3만 |
|---|
| 2025.11.07 | ₩2,242 | ₩2,429 | ₩2,188 | ₩2,402 | +7.14% | 105.4만 |
|---|
| 2025.11.06 | ₩2,442 | ₩2,455 | ₩2,308 | ₩2,362 | -3.28% | 94.3만 |
|---|
| 2025.11.05 | ₩2,308 | ₩2,529 | ₩2,308 | ₩2,429 | +5.20% | 132.5만 |
|---|
| 2025.11.04 | ₩2,535 | ₩2,669 | ₩2,228 | ₩2,308 | -8.95% | 247.4만 |
|---|
| 2025.11.03 | ₩3,096 | ₩3,162 | ₩2,916 | ₩3,069 | -0.86% | 220.6만 |
|---|
| 2025.10.31 | ₩3,149 | ₩3,236 | ₩3,016 | ₩3,122 | -0.85% | 114.5만 |
|---|
| 2025.10.30 | ₩3,269 | ₩3,296 | ₩3,076 | ₩3,149 | -3.67% | 98만 |
|---|
| 2025.10.29 | ₩3,589 | ₩3,596 | ₩3,243 | ₩3,283 | -8.55% | 173.8만 |
|---|
| 2025.10.28 | ₩3,736 | ₩3,816 | ₩3,536 | ₩3,603 | -3.57% | 203.5만 |
|---|
| 2025.10.27 | ₩3,910 | ₩3,963 | ₩3,603 | ₩3,710 | -5.12% | 235.5만 |
|---|
| 2025.10.24 | ₩3,536 | ₩3,971 | ₩3,483 | ₩3,670 | +3.77% | 430.8만 |
|---|
| 2025.10.23 | ₩3,363 | ₩3,527 | ₩3,309 | ₩3,429 | +1.98% | 130.9만 |
|---|
| 2025.10.22 | ₩3,670 | ₩3,736 | ₩3,309 | ₩3,376 | -8.00% | 267.5만 |
|---|
| 2025.10.21 | ₩3,976 | ₩3,990 | ₩3,643 | ₩3,816 | -4.03% | 171.3만 |
|---|
| 2025.10.20 | ₩3,923 | ₩4,177 | ₩3,883 | ₩4,043 | +3.06% | 276.8만 |
|---|
| 2025.10.17 | ₩3,883 | ₩3,936 | ₩3,736 | ₩3,896 | +0.34% | 90.8만 |
|---|
| 2025.10.16 | ₩3,976 | ₩3,990 | ₩3,731 | ₩3,896 | -2.01% | 153.9만 |
|---|
| 2025.10.15 | ₩4,377 | ₩4,430 | ₩3,883 | ₩3,923 | -10.37% | 233.6만 |
|---|
| 2025.10.14 | ₩3,896 | ₩4,337 | ₩3,803 | ₩4,177 | +7.19% | 206.2만 |
|---|
| 2025.10.13 | ₩3,883 | ₩4,043 | ₩3,670 | ₩4,003 | +3.09% | 198.2만 |
|---|
| 2025.10.10 | ₩4,070 | ₩4,137 | ₩3,763 | ₩3,843 | -5.57% | 387.9만 |
|---|