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 | ₩3,660 | ₩3,714 | ₩3,540 | ₩3,620 | -1.09% | 1.8만 |
| 2026.10.08 | ₩3,988 | ₩3,988 | ₩3,580 | ₩3,714 | -6.87% | 5만 |
| 2026.10.07 | ₩4,061 | ₩4,101 | ₩3,954 | ₩3,981 | -1.97% | 3.4만 |
| 2026.10.06 | ₩4,195 | ₩4,195 | ₩4,074 | ₩4,101 | -2.23% | 2만 |
| 2026.10.05 | ₩4,342 | ₩4,388 | ₩4,074 | ₩4,074 | -6.15% | 3.3만 |
| 2026.10.02 | ₩4,368 | ₩4,482 | ₩4,275 | ₩4,348 | -0.46% | 2.6만 |
| 2026.10.01 | ₩4,475 | ₩4,475 | ₩4,261 | ₩4,422 | -1.19% | 2.2만 |
| 2026.09.30 | ₩4,515 | ₩4,515 | ₩4,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,355 |
| -3.55% |
| 2.1만 |
| 2026.09.29 | ₩4,595 | ₩4,595 | ₩4,288 | ₩4,368 | -4.94% | 1.7만 |
|---|
| 2026.09.28 | ₩4,475 | ₩4,622 | ₩4,368 | ₩4,368 | -2.39% | 1.6만 |
|---|
| 2026.09.25 | ₩4,555 | ₩4,689 | ₩4,408 | ₩4,489 | -1.47% | 1.8만 |
|---|
| 2026.09.24 | ₩4,542 | ₩4,636 | ₩4,408 | ₩4,489 | -1.18% | 2.8만 |
|---|
| 2026.09.23 | ₩4,569 | ₩4,609 | ₩4,462 | ₩4,555 | -0.29% | 2.7만 |
|---|
| 2026.09.22 | ₩4,636 | ₩4,829 | ₩4,595 | ₩4,636 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩4,903 | ₩4,949 | ₩4,542 | ₩4,555 | -7.08% | 3.3만 |
|---|
| 2026.09.18 | ₩4,662 | ₩5,067 | ₩4,595 | ₩4,756 | +2.01% | 12.8만 |
|---|
| 2026.09.17 | ₩4,769 | ₩4,916 | ₩4,636 | ₩4,636 | -2.80% | 1.7만 |
|---|
| 2026.09.16 | ₩4,849 | ₩4,929 | ₩4,609 | ₩4,649 | -4.13% | 6.2만 |
|---|
| 2026.09.15 | ₩4,983 | ₩5,067 | ₩4,769 | ₩4,769 | -4.29% | 4.8만 |
|---|
| 2026.09.14 | ₩5,036 | ₩5,277 | ₩4,809 | ₩4,849 | -3.71% | 2.9만 |
|---|
| 2026.09.11 | ₩5,130 | ₩5,250 | ₩5,063 | ₩5,076 | -1.04% | 2.3만 |
|---|
| 2026.09.10 | ₩5,076 | ₩5,170 | ₩4,903 | ₩5,036 | -0.79% | 1.6만 |
|---|
| 2026.09.09 | ₩5,344 | ₩5,484 | ₩5,143 | ₩5,143 | -3.75% | 3만 |
|---|
| 2026.09.08 | ₩5,490 | ₩5,611 | ₩5,344 | ₩5,344 | -2.68% | 4.5만 |
|---|
| 2026.09.04 | ₩6,011 | ₩6,011 | ₩5,477 | ₩5,477 | -8.89% | 5.4만 |
|---|
| 2026.09.03 | ₩5,784 | ₩5,918 | ₩5,596 | ₩5,758 | -0.46% | 5.4만 |
|---|
| 2026.09.02 | ₩5,490 | ₩5,945 | ₩5,490 | ₩5,784 | +5.35% | 2.5만 |
|---|
| 2026.09.01 | ₩5,744 | ₩5,782 | ₩5,477 | ₩5,477 | -4.65% | 2만 |
|---|
| 2026.08.31 | ₩5,945 | ₩5,945 | ₩5,490 | ₩5,878 | -1.12% | 4.9만 |
|---|
| 2026.08.28 | ₩6,145 | ₩6,145 | ₩5,691 | ₩5,885 | -4.24% | 1.7만 |
|---|
| 2026.08.27 | ₩6,025 | ₩6,105 | ₩5,945 | ₩5,985 | -0.67% | 3.5만 |
|---|
| 2026.08.26 | ₩5,824 | ₩6,172 | ₩5,748 | ₩5,985 | +2.75% | 14.2만 |
|---|
| 2026.08.25 | ₩5,718 | ₩6,092 | ₩5,677 | ₩5,931 | +3.74% | 9.4만 |
|---|
| 2026.08.24 | ₩5,504 | ₩5,798 | ₩5,362 | ₩5,731 | +4.13% | 8.1만 |
|---|
| 2026.08.21 | ₩5,704 | ₩5,902 | ₩5,437 | ₩5,504 | -3.51% | 8.7만 |
|---|
| 2026.08.20 | ₩5,370 | ₩5,704 | ₩5,370 | ₩5,504 | +2.49% | 5.1만 |
|---|
| 2026.08.19 | ₩5,584 | ₩5,744 | ₩5,477 | ₩5,477 | -1.91% | 2.7만 |
|---|
| 2026.08.18 | ₩5,477 | ₩6,052 | ₩5,477 | ₩5,490 | +0.24% | 5.3만 |
|---|
| 2026.08.17 | ₩6,092 | ₩6,145 | ₩5,597 | ₩5,597 | -8.11% | 2.8만 |
|---|
| 2026.08.14 | ₩6,212 | ₩6,212 | ₩5,938 | ₩5,945 | -4.30% | 3.2만 |
|---|
| 2026.08.13 | ₩6,105 | ₩6,212 | ₩6,025 | ₩6,038 | -1.09% | 4.4만 |
|---|
| 2026.08.12 | ₩6,479 | ₩6,479 | ₩6,027 | ₩6,212 | -4.12% | 2만 |
|---|
| 2026.08.11 | ₩6,265 | ₩6,594 | ₩6,158 | ₩6,345 | +1.28% | 1.4만 |
|---|
| 2026.08.10 | ₩6,439 | ₩6,613 | ₩6,225 | ₩6,332 | -1.66% | 1.3만 |
|---|
| 2026.08.07 | ₩5,998 | ₩6,813 | ₩5,998 | ₩6,399 | +6.68% | 7만 |
|---|
| 2026.08.06 | ₩6,265 | ₩6,265 | ₩5,926 | ₩6,052 | -3.41% | 1.3만 |
|---|
| 2026.08.05 | ₩6,412 | ₩6,666 | ₩6,052 | ₩6,158 | -3.96% | 5만 |
|---|
| 2026.08.04 | ₩4,662 | ₩6,639 | ₩4,662 | ₩6,639 | +42.41% | 26만 |
|---|
| 2026.08.03 | ₩5,344 | ₩5,758 | ₩4,702 | ₩4,876 | -8.75% | 10.6만 |
|---|
| 2026.07.31 | ₩5,675 | ₩5,751 | ₩5,103 | ₩5,170 | -8.90% | 4.6만 |
|---|
| 2026.07.30 | ₩5,384 | ₩5,611 | ₩5,210 | ₩5,544 | +2.98% | 1.6만 |
|---|
| 2026.07.29 | ₩5,450 | ₩5,460 | ₩4,849 | ₩5,237 | -3.92% | 6.5만 |
|---|
| 2026.07.28 | ₩5,557 | ₩5,724 | ₩5,223 | ₩5,450 | -1.92% | 4.1만 |
|---|
| 2026.07.27 | ₩5,464 | ₩6,011 | ₩5,464 | ₩5,677 | +3.91% | 3.8만 |
|---|
| 2026.07.24 | ₩5,945 | ₩6,098 | ₩5,370 | ₩5,370 | -9.66% | 5.1만 |
|---|
| 2026.07.23 | ₩6,519 | ₩6,524 | ₩5,878 | ₩5,945 | -8.81% | 7.6만 |
|---|
| 2026.07.22 | ₩7,013 | ₩7,013 | ₩6,479 | ₩6,532 | -6.86% | 1.5만 |
|---|
| 2026.07.21 | ₩6,920 | ₩7,281 | ₩6,760 | ₩6,800 | -1.74% | 4.3만 |
|---|
| 2026.07.20 | ₩6,840 | ₩6,947 | ₩6,679 | ₩6,880 | +0.59% | 2.2만 |
|---|
| 2026.07.17 | ₩6,813 | ₩7,040 | ₩6,677 | ₩6,920 | +1.57% | 2만 |
|---|
| 2026.07.16 | ₩7,134 | ₩7,347 | ₩6,913 | ₩6,933 | -2.81% | 1.8만 |
|---|
| 2026.07.15 | ₩6,586 | ₩7,321 | ₩6,198 | ₩7,134 | +8.32% | 7.1만 |
|---|
| 2026.07.14 | ₩6,239 | ₩6,519 | ₩6,239 | ₩6,426 | +3.00% | 2.2만 |
|---|
| 2026.07.13 | ₩6,506 | ₩6,733 | ₩6,145 | ₩6,239 | -4.11% | 6.3만 |
|---|
| 2026.07.10 | ₩7,147 | ₩7,147 | ₩6,586 | ₩6,653 | -6.92% | 7.8만 |
|---|
| 2026.07.09 | ₩6,693 | ₩7,147 | ₩6,693 | ₩6,800 | +1.60% | 4.9만 |
|---|
| 2026.07.08 | ₩7,334 | ₩7,427 | ₩6,679 | ₩6,693 | -8.74% | 9.2만 |
|---|
| 2026.07.07 | ₩7,574 | ₩8,136 | ₩7,347 | ₩7,427 | -1.94% | 8.4만 |
|---|
| 2026.07.06 | ₩6,933 | ₩8,042 | ₩6,933 | ₩7,574 | +9.25% | 6.6만 |
|---|
| 2026.07.02 | ₩7,107 | ₩7,387 | ₩7,000 | ₩7,067 | -0.56% | 5.4만 |
|---|
| 2026.07.01 | ₩6,479 | ₩7,195 | ₩6,479 | ₩7,013 | +8.25% | 6.9만 |
|---|
| 2026.06.30 | ₩6,185 | ₩6,653 | ₩6,185 | ₩6,599 | +6.70% | 4.9만 |
|---|
| 2026.06.29 | ₩6,225 | ₩6,546 | ₩6,081 | ₩6,172 | -0.86% | 4.5만 |
|---|
| 2026.06.26 | ₩5,718 | ₩6,666 | ₩5,718 | ₩6,118 | +7.01% | 6.9만 |
|---|
| 2026.06.25 | ₩5,918 | ₩6,045 | ₩5,744 | ₩5,851 | -1.13% | 4.4만 |
|---|
| 2026.06.24 | ₩6,305 | ₩6,345 | ₩5,878 | ₩5,958 | -5.51% | 8.6만 |
|---|
| 2026.06.23 | ₩6,065 | ₩6,439 | ₩5,945 | ₩6,359 | +4.85% | 8.3만 |
|---|
| 2026.06.22 | ₩6,679 | ₩6,924 | ₩6,078 | ₩6,118 | -8.40% | 8.5만 |
|---|
| 2026.06.18 | ₩6,452 | ₩6,773 | ₩6,427 | ₩6,773 | +4.97% | 6.2만 |
|---|
| 2026.06.17 | ₩6,546 | ₩6,880 | ₩6,412 | ₩6,412 | -2.04% | 3.2만 |
|---|
| 2026.06.16 | ₩6,399 | ₩6,666 | ₩6,305 | ₩6,573 | +2.71% | 5.5만 |
|---|
| 2026.06.15 | ₩6,853 | ₩7,013 | ₩6,412 | ₩6,412 | -6.43% | 6.9만 |
|---|
| 2026.06.12 | ₩6,773 | ₩6,973 | ₩6,345 | ₩6,613 | -2.37% | 7.9만 |
|---|
| 2026.06.11 | ₩6,452 | ₩7,040 | ₩5,891 | ₩6,773 | +4.97% | 10.2만 |
|---|
| 2026.06.10 | ₩6,693 | ₩7,386 | ₩6,412 | ₩6,452 | -3.59% | 16.3만 |
|---|
| 2026.06.09 | ₩6,947 | ₩7,200 | ₩5,571 | ₩6,800 | -2.12% | 33.6만 |
|---|
| 2026.06.08 | ₩8,015 | ₩8,282 | ₩7,214 | ₩7,214 | -10.00% | 12.5만 |
|---|
| 2026.06.05 | ₩9,351 | ₩9,418 | ₩8,149 | ₩8,242 | -11.86% | 15.7만 |
|---|
| 2026.06.04 | ₩1,002 | ₩1,025 | ₩983 | ₩989 | -1.33% | 79.6만 |
|---|
| 2026.06.03 | ₩1,069 | ₩1,071 | ₩985 | ₩1,017 | -4.88% | 129.2만 |
|---|
| 2026.06.02 | ₩1,122 | ₩1,135 | ₩1,082 | ₩1,095 | -2.38% | 83.7만 |
|---|
| 2026.06.01 | ₩989 | ₩1,122 | ₩989 | ₩1,109 | +12.16% | 192.1만 |
|---|
| 2026.05.29 | ₩1,029 | ₩1,029 | ₩989 | ₩1,023 | -0.52% | 32만 |
|---|
| 2026.05.28 | ₩997 | ₩1,029 | ₩955 | ₩1,006 | +0.94% | 68.6만 |
|---|
| 2026.05.27 | ₩928 | ₩1,022 | ₩928 | ₩1,014 | +9.21% | 80.1만 |
|---|
| 2026.05.26 | ₩948 | ₩989 | ₩922 | ₩935 | -1.41% | 46.1만 |
|---|
| 2026.05.22 | ₩908 | ₩960 | ₩908 | ₩946 | +4.12% | 36.9만 |
|---|
| 2026.05.21 | ₩842 | ₩918 | ₩838 | ₩908 | +7.94% | 49.8만 |
|---|
| 2026.05.20 | ₩779 | ₩868 | ₩771 | ₩855 | +9.78% | 50.1만 |
|---|
| 2026.05.19 | ₩804 | ₩830 | ₩771 | ₩791 | -1.66% | 54.4만 |
|---|
| 2026.05.18 | ₩848 | ₩848 | ₩788 | ₩804 | -5.20% | 60.5만 |
|---|
| 2026.05.15 | ₩835 | ₩854 | ₩815 | ₩842 | +0.80% | 27만 |
|---|
| 2026.05.14 | ₩836 | ₩874 | ₩803 | ₩854 | +2.08% | 59.9만 |
|---|
| 2026.05.13 | ₩854 | ₩854 | ₩803 | ₩827 | -3.13% | 46.5만 |
|---|
| 2026.05.12 | ₩855 | ₩868 | ₩819 | ₩828 | -3.12% | 69.7만 |
|---|
| 2026.05.11 | ₩908 | ₩908 | ₩855 | ₩876 | -3.53% | 81.6만 |
|---|
| 2026.05.08 | ₩948 | ₩975 | ₩895 | ₩895 | -5.63% | 39.3만 |
|---|
| 2026.05.07 | ₩962 | ₩990 | ₩926 | ₩948 | -1.39% | 51.7만 |
|---|
| 2026.05.06 | ₩870 | ₩974 | ₩868 | ₩938 | +7.83% | 84.9만 |
|---|
| 2026.05.05 | ₩951 | ₩951 | ₩860 | ₩872 | -8.29% | 81.2만 |
|---|
| 2026.05.04 | ₩908 | ₩930 | ₩843 | ₩908 | 0.00% | 63.7만 |
|---|
| 2026.05.01 | ₩1,002 | ₩1,029 | ₩868 | ₩891 | -11.07% | 181.9만 |
|---|
| 2026.04.30 | ₩1,069 | ₩1,094 | ₩1,030 | ₩1,055 | -1.25% | 100.2만 |
|---|
| 2026.04.29 | ₩1,090 | ₩1,097 | ₩1,029 | ₩1,051 | -3.55% | 36만 |
|---|
| 2026.04.28 | ₩1,085 | ₩1,122 | ₩1,055 | ₩1,109 | +2.22% | 35.4만 |
|---|
| 2026.04.27 | ₩1,067 | ₩1,109 | ₩1,055 | ₩1,097 | +2.75% | 31.7만 |
|---|
| 2026.04.24 | ₩1,109 | ₩1,153 | ₩1,055 | ₩1,082 | -2.41% | 43.3만 |
|---|
| 2026.04.23 | ₩1,149 | ₩1,149 | ₩1,073 | ₩1,090 | -5.12% | 54만 |
|---|
| 2026.04.22 | ₩1,189 | ₩1,189 | ₩1,135 | ₩1,165 | -2.02% | 38.5만 |
|---|
| 2026.04.21 | ₩1,122 | ₩1,202 | ₩1,122 | ₩1,127 | +0.48% | 108.1만 |
|---|
| 2026.04.20 | ₩1,122 | ₩1,158 | ₩1,086 | ₩1,146 | +2.14% | 30.2만 |
|---|
| 2026.04.17 | ₩1,169 | ₩1,194 | ₩910 | ₩1,127 | -3.54% | 145.6만 |
|---|
| 2026.04.16 | ₩1,176 | ₩1,185 | ₩1,122 | ₩1,162 | -1.14% | 72.3만 |
|---|
| 2026.04.15 | ₩1,066 | ₩1,185 | ₩1,041 | ₩1,162 | +9.02% | 171.4만 |
|---|
| 2026.04.14 | ₩1,029 | ₩1,073 | ₩1,002 | ₩1,053 | +2.34% | 77.7만 |
|---|
| 2026.04.13 | ₩975 | ₩1,029 | ₩927 | ₩1,022 | +4.79% | 98.8만 |
|---|
| 2026.04.10 | ₩954 | ₩995 | ₩952 | ₩973 | +1.96% | 29.8만 |
|---|
| 2026.04.09 | ₩932 | ₩981 | ₩923 | ₩973 | +4.30% | 25.8만 |
|---|
| 2026.04.08 | ₩989 | ₩1,002 | ₩939 | ₩944 | -4.46% | 40.7만 |
|---|
| 2026.04.07 | ₩924 | ₩966 | ₩908 | ₩935 | +1.16% | 31만 |
|---|
| 2026.04.06 | ₩868 | ₩975 | ₩868 | ₩947 | +9.08% | 52.9만 |
|---|
| 2026.04.02 | ₩896 | ₩947 | ₩868 | ₩924 | +3.13% | 55.3만 |
|---|
| 2026.04.01 | ₩918 | ₩989 | ₩884 | ₩936 | +2.04% | 112만 |
|---|
| 2026.03.31 | ₩802 | ₩878 | ₩775 | ₩875 | +9.17% | 89.8만 |
|---|
| 2026.03.30 | ₩844 | ₩886 | ₩761 | ₩769 | -8.86% | 86.3만 |
|---|
| 2026.03.27 | ₩856 | ₩923 | ₩816 | ₩838 | -2.18% | 92.6만 |
|---|
| 2026.03.26 | ₩894 | ₩935 | ₩864 | ₩895 | +0.15% | 74.9만 |
|---|
| 2026.03.25 | ₩895 | ₩946 | ₩871 | ₩898 | +0.30% | 49.8만 |
|---|
| 2026.03.24 | ₩908 | ₩943 | ₩883 | ₩884 | -2.65% | 57.5만 |
|---|
| 2026.03.23 | ₩944 | ₩966 | ₩915 | ₩935 | -0.99% | 67.7만 |
|---|
| 2026.03.20 | ₩975 | ₩983 | ₩916 | ₩922 | -5.48% | 76만 |
|---|
| 2026.03.19 | ₩1,015 | ₩1,015 | ₩965 | ₩985 | -3.03% | 59.2만 |
|---|
| 2026.03.18 | ₩1,019 | ₩1,057 | ₩995 | ₩1,015 | -0.39% | 83.1만 |
|---|
| 2026.03.17 | ₩1,001 | ₩1,078 | ₩1,001 | ₩1,069 | +6.81% | 119.4만 |
|---|
| 2026.03.16 | ₩1,049 | ₩1,049 | ₩989 | ₩994 | -5.22% | 68.5만 |
|---|
| 2026.03.13 | ₩1,015 | ₩1,037 | ₩1,002 | ₩1,034 | +1.84% | 63만 |
|---|
| 2026.03.12 | ₩1,055 | ₩1,069 | ₩1,002 | ₩1,014 | -3.92% | 65.8만 |
|---|
| 2026.03.11 | ₩1,042 | ₩1,113 | ₩1,039 | ₩1,066 | +2.31% | 87만 |
|---|
| 2026.03.10 | ₩1,002 | ₩1,042 | ₩977 | ₩1,029 | +2.67% | 64.9만 |
|---|
| 2026.03.09 | ₩966 | ₩1,015 | ₩935 | ₩1,010 | +4.56% | 79.4만 |
|---|
| 2026.03.06 | ₩962 | ₩1,009 | ₩956 | ₩1,002 | +4.17% | 80.9만 |
|---|
| 2026.03.05 | ₩991 | ₩1,030 | ₩978 | ₩1,002 | +1.08% | 53.3만 |
|---|
| 2026.03.04 | ₩1,006 | ₩1,029 | ₩975 | ₩1,018 | +1.20% | 87.5만 |
|---|
| 2026.03.03 | ₩1,002 | ₩1,034 | ₩952 | ₩1,003 | +0.13% | 120.4만 |
|---|
| 2026.03.02 | ₩1,018 | ₩1,046 | ₩993 | ₩1,046 | +2.76% | 106.3만 |
|---|
| 2026.02.27 | ₩1,135 | ₩1,135 | ₩1,035 | ₩1,042 | -8.24% | 163.4만 |
|---|
| 2026.02.26 | ₩1,135 | ₩1,200 | ₩1,109 | ₩1,149 | +1.18% | 104.1만 |
|---|
| 2026.02.25 | ₩1,042 | ₩1,189 | ₩1,042 | ₩1,174 | +12.69% | 128.2만 |
|---|
| 2026.02.24 | ₩982 | ₩1,099 | ₩950 | ₩1,042 | +6.12% | 190.4만 |
|---|
| 2026.02.23 | ₩1,135 | ₩1,135 | ₩1,029 | ₩1,082 | -4.71% | 227.4만 |
|---|
| 2026.02.20 | ₩1,149 | ₩1,216 | ₩1,086 | ₩1,095 | -4.65% | 253.9만 |
|---|
| 2026.02.19 | ₩1,065 | ₩1,113 | ₩1,042 | ₩1,082 | +1.63% | 117.3만 |
|---|
| 2026.02.18 | ₩1,001 | ₩1,121 | ₩1,001 | ₩1,082 | +8.14% | 74만 |
|---|
| 2026.02.17 | ₩1,135 | ₩1,135 | ₩981 | ₩1,027 | -9.53% | 99.2만 |
|---|
| 2026.02.13 | ₩1,029 | ₩1,135 | ₩1,029 | ₩1,075 | +4.55% | 105.8만 |
|---|
| 2026.02.12 | ₩1,169 | ₩1,169 | ₩1,022 | ₩1,038 | -11.20% | 169.6만 |
|---|
| 2026.02.11 | ₩1,269 | ₩1,269 | ₩1,109 | ₩1,133 | -10.74% | 176.5만 |
|---|
| 2026.02.10 | ₩1,200 | ₩1,282 | ₩1,189 | ₩1,221 | +1.78% | 112.1만 |
|---|
| 2026.02.09 | ₩1,256 | ₩1,256 | ₩1,144 | ₩1,189 | -5.32% | 113만 |
|---|
| 2026.02.06 | ₩1,216 | ₩1,261 | ₩1,152 | ₩1,242 | +2.20% | 205.9만 |
|---|
| 2026.02.05 | ₩1,242 | ₩1,246 | ₩1,145 | ₩1,154 | -7.10% | 231.3만 |
|---|
| 2026.02.04 | ₩1,349 | ₩1,363 | ₩1,204 | ₩1,252 | -7.23% | 173.9만 |
|---|
| 2026.02.03 | ₩1,403 | ₩1,403 | ₩1,282 | ₩1,336 | -4.76% | 205.3만 |
|---|
| 2026.02.02 | ₩1,369 | ₩1,469 | ₩1,324 | ₩1,403 | +2.44% | 154.8만 |
|---|
| 2026.01.30 | ₩1,389 | ₩1,429 | ₩1,336 | ₩1,363 | -1.92% | 154.2만 |
|---|
| 2026.01.29 | ₩1,510 | ₩1,536 | ₩1,256 | ₩1,376 | -8.85% | 425.7만 |
|---|
| 2026.01.28 | ₩1,576 | ₩1,616 | ₩1,523 | ₩1,550 | -1.69% | 196만 |
|---|
| 2026.01.27 | ₩1,523 | ₩1,590 | ₩1,456 | ₩1,563 | +2.63% | 210.7만 |
|---|
| 2026.01.26 | ₩1,656 | ₩1,656 | ₩1,510 | ₩1,536 | -7.26% | 228.6만 |
|---|
| 2026.01.23 | ₩1,670 | ₩1,697 | ₩1,616 | ₩1,616 | -3.20% | 221.9만 |
|---|
| 2026.01.22 | ₩1,750 | ₩1,770 | ₩1,697 | ₩1,710 | -2.29% | 221.1만 |
|---|
| 2026.01.21 | ₩1,803 | ₩1,817 | ₩1,616 | ₩1,737 | -3.70% | 321.9만 |
|---|
| 2026.01.20 | ₩1,737 | ₩1,864 | ₩1,670 | ₩1,737 | 0.00% | 273.8만 |
|---|
| 2026.01.16 | ₩1,817 | ₩1,897 | ₩1,710 | ₩1,817 | 0.00% | 394만 |
|---|
| 2026.01.15 | ₩2,071 | ₩2,097 | ₩1,777 | ₩1,790 | -13.55% | 454.2만 |
|---|
| 2026.01.14 | ₩2,071 | ₩2,137 | ₩2,017 | ₩2,044 | -1.29% | 261.2만 |
|---|
| 2026.01.13 | ₩2,378 | ₩2,445 | ₩2,031 | ₩2,137 | -10.11% | 514.2만 |
|---|
| 2026.01.12 | ₩2,465 | ₩2,552 | ₩2,365 | ₩2,378 | -3.52% | 1055.9만 |
|---|
| 2026.01.09 | ₩3,113 | ₩3,567 | ₩2,819 | ₩2,926 | -6.01% | 1.2억 |
|---|
| 2026.01.08 | ₩1,910 | ₩2,097 | ₩1,910 | ₩2,031 | +6.29% | 1302.9만 |
|---|
| 2026.01.07 | ₩2,017 | ₩2,048 | ₩1,910 | ₩1,937 | -3.97% | 55.1만 |
|---|
| 2026.01.06 | ₩1,870 | ₩2,044 | ₩1,817 | ₩2,004 | +7.14% | 79.8만 |
|---|
| 2026.01.05 | ₩1,803 | ₩1,920 | ₩1,777 | ₩1,870 | +3.70% | 88.3만 |
|---|
| 2026.01.02 | ₩1,710 | ₩1,830 | ₩1,643 | ₩1,777 | +3.91% | 77.9만 |
|---|
| 2025.12.31 | ₩1,590 | ₩1,683 | ₩1,576 | ₩1,616 | +1.68% | 100.7만 |
|---|
| 2025.12.30 | ₩1,630 | ₩1,670 | ₩1,576 | ₩1,590 | -2.46% | 107.7만 |
|---|
| 2025.12.29 | ₩1,683 | ₩1,737 | ₩1,619 | ₩1,643 | -2.38% | 111.2만 |
|---|
| 2025.12.26 | ₩1,817 | ₩1,817 | ₩1,697 | ₩1,710 | -5.88% | 49.7만 |
|---|
| 2025.12.24 | ₩1,830 | ₩1,830 | ₩1,763 | ₩1,790 | -2.19% | 25.1만 |
|---|
| 2025.12.23 | ₩1,857 | ₩1,868 | ₩1,763 | ₩1,803 | -2.88% | 49.2만 |
|---|
| 2025.12.22 | ₩1,857 | ₩1,897 | ₩1,817 | ₩1,870 | +0.72% | 53.3만 |
|---|
| 2025.12.19 | ₩1,937 | ₩1,964 | ₩1,803 | ₩1,844 | -4.83% | 112.9만 |
|---|
| 2025.12.18 | ₩1,990 | ₩2,097 | ₩1,924 | ₩1,937 | -2.68% | 103.9만 |
|---|
| 2025.12.17 | ₩2,084 | ₩2,097 | ₩1,977 | ₩1,977 | -5.13% | 90.4만 |
|---|
| 2025.12.16 | ₩2,124 | ₩2,191 | ₩2,031 | ₩2,031 | -4.40% | 89.4만 |
|---|
| 2025.12.15 | ₩2,405 | ₩2,405 | ₩2,071 | ₩2,071 | -13.89% | 87.6만 |
|---|
| 2025.12.12 | ₩2,592 | ₩2,625 | ₩2,338 | ₩2,351 | -9.28% | 92.7만 |
|---|
| 2025.12.11 | ₩2,672 | ₩2,685 | ₩2,518 | ₩2,592 | -3.00% | 71만 |
|---|
| 2025.12.10 | ₩2,672 | ₩2,692 | ₩2,565 | ₩2,592 | -3.00% | 87만 |
|---|
| 2025.12.09 | ₩2,552 | ₩2,712 | ₩2,498 | ₩2,698 | +5.76% | 102.7만 |
|---|
| 2025.12.08 | ₩2,485 | ₩2,578 | ₩2,431 | ₩2,471 | -0.54% | 38.5만 |
|---|
| 2025.12.05 | ₩2,632 | ₩2,645 | ₩2,418 | ₩2,445 | -7.11% | 66.1만 |
|---|
| 2025.12.04 | ₩2,525 | ₩2,752 | ₩2,445 | ₩2,645 | +4.76% | 126.2만 |
|---|
| 2025.12.03 | ₩2,351 | ₩2,445 | ₩2,291 | ₩2,445 | +3.98% | 44만 |
|---|
| 2025.12.02 | ₩2,365 | ₩2,465 | ₩2,311 | ₩2,311 | -2.26% | 49.4만 |
|---|
| 2025.12.01 | ₩2,511 | ₩2,521 | ₩2,298 | ₩2,351 | -6.38% | 74.9만 |
|---|
| 2025.11.28 | ₩2,645 | ₩2,685 | ₩2,538 | ₩2,578 | -2.53% | 37.3만 |
|---|
| 2025.11.26 | ₩2,632 | ₩2,712 | ₩2,558 | ₩2,565 | -2.54% | 49.7만 |
|---|
| 2025.11.25 | ₩2,592 | ₩2,739 | ₩2,485 | ₩2,632 | +1.55% | 129만 |
|---|
| 2025.11.24 | ₩2,525 | ₩2,592 | ₩2,418 | ₩2,578 | +2.12% | 93.6만 |
|---|
| 2025.11.21 | ₩2,271 | ₩2,574 | ₩2,271 | ₩2,538 | +11.76% | 115.6만 |
|---|
| 2025.11.20 | ₩2,445 | ₩2,578 | ₩2,244 | ₩2,244 | -8.20% | 65.8만 |
|---|
| 2025.11.19 | ₩2,498 | ₩2,525 | ₩2,324 | ₩2,351 | -5.88% | 70.2만 |
|---|
| 2025.11.18 | ₩2,284 | ₩2,578 | ₩2,258 | ₩2,485 | +8.77% | 83.2만 |
|---|
| 2025.11.17 | ₩2,445 | ₩2,471 | ₩2,311 | ₩2,311 | -5.46% | 91.8만 |
|---|
| 2025.11.14 | ₩2,365 | ₩2,538 | ₩2,339 | ₩2,471 | +4.52% | 71.2만 |
|---|
| 2025.11.13 | ₩2,819 | ₩2,839 | ₩2,458 | ₩2,552 | -9.48% | 169만 |
|---|
| 2025.11.12 | ₩2,819 | ₩2,926 | ₩2,605 | ₩2,926 | +3.79% | 168.7만 |
|---|
| 2025.11.11 | ₩2,712 | ₩2,865 | ₩2,618 | ₩2,805 | +3.45% | 159.9만 |
|---|
| 2025.11.10 | ₩2,485 | ₩2,739 | ₩2,485 | ₩2,672 | +7.53% | 237.3만 |
|---|
| 2025.11.07 | ₩2,244 | ₩2,431 | ₩2,191 | ₩2,405 | +7.14% | 105.4만 |
|---|
| 2025.11.06 | ₩2,445 | ₩2,458 | ₩2,311 | ₩2,365 | -3.28% | 94.3만 |
|---|
| 2025.11.05 | ₩2,311 | ₩2,531 | ₩2,311 | ₩2,431 | +5.20% | 132.5만 |
|---|
| 2025.11.04 | ₩2,538 | ₩2,672 | ₩2,231 | ₩2,311 | -8.95% | 247.4만 |
|---|
| 2025.11.03 | ₩3,099 | ₩3,166 | ₩2,919 | ₩3,073 | -0.86% | 220.6만 |
|---|
| 2025.10.31 | ₩3,153 | ₩3,240 | ₩3,019 | ₩3,126 | -0.85% | 114.5만 |
|---|
| 2025.10.30 | ₩3,273 | ₩3,300 | ₩3,079 | ₩3,153 | -3.67% | 98만 |
|---|
| 2025.10.29 | ₩3,594 | ₩3,600 | ₩3,246 | ₩3,286 | -8.55% | 173.8만 |
|---|
| 2025.10.28 | ₩3,740 | ₩3,821 | ₩3,540 | ₩3,607 | -3.57% | 203.5만 |
|---|
| 2025.10.27 | ₩3,914 | ₩3,968 | ₩3,607 | ₩3,714 | -5.12% | 235.5만 |
|---|
| 2025.10.24 | ₩3,540 | ₩3,976 | ₩3,487 | ₩3,674 | +3.77% | 430.8만 |
|---|
| 2025.10.23 | ₩3,366 | ₩3,531 | ₩3,313 | ₩3,433 | +1.98% | 130.9만 |
|---|
| 2025.10.22 | ₩3,674 | ₩3,740 | ₩3,313 | ₩3,380 | -8.00% | 267.5만 |
|---|
| 2025.10.21 | ₩3,981 | ₩3,994 | ₩3,647 | ₩3,821 | -4.03% | 171.3만 |
|---|
| 2025.10.20 | ₩3,927 | ₩4,181 | ₩3,887 | ₩4,048 | +3.06% | 276.8만 |
|---|
| 2025.10.17 | ₩3,887 | ₩3,941 | ₩3,740 | ₩3,901 | +0.34% | 90.8만 |
|---|
| 2025.10.16 | ₩3,981 | ₩3,994 | ₩3,735 | ₩3,901 | -2.01% | 153.9만 |
|---|
| 2025.10.15 | ₩4,382 | ₩4,435 | ₩3,887 | ₩3,927 | -10.37% | 233.6만 |
|---|
| 2025.10.14 | ₩3,901 | ₩4,342 | ₩3,807 | ₩4,181 | +7.19% | 206.2만 |
|---|
| 2025.10.13 | ₩3,887 | ₩4,048 | ₩3,674 | ₩4,008 | +3.09% | 198.2만 |
|---|
| 2025.10.10 | ₩4,074 | ₩4,141 | ₩3,767 | ₩3,847 | -5.57% | 387.9만 |
|---|