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 | ₩3,670 | ₩3,723 | ₩3,549 | ₩3,629 | -1.09% | 1.8만 |
| 2026.10.08 | ₩3,998 | ₩3,998 | ₩3,589 | ₩3,723 | -6.87% | 5만 |
| 2026.10.07 | ₩4,071 | ₩4,112 | ₩3,964 | ₩3,991 | -1.97% | 3.4만 |
| 2026.10.06 | ₩4,205 | ₩4,205 | ₩4,085 | ₩4,112 | -2.23% | 2만 |
| 2026.10.05 | ₩4,353 | ₩4,400 | ₩4,085 | ₩4,085 | -6.15% | 3.3만 |
| 2026.10.02 | ₩4,379 | ₩4,493 | ₩4,286 | ₩4,359 | -0.46% | 2.6만 |
| 2026.10.01 | ₩4,487 | ₩4,487 | ₩4,272 | ₩4,433 | -1.19% | 2.2만 |
| 2026.09.30 | ₩4,527 | ₩4,527 | ₩4,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,366 |
| -3.55% |
| 2.1만 |
| 2026.09.29 | ₩4,607 | ₩4,607 | ₩4,299 | ₩4,379 | -4.94% | 1.7만 |
|---|
| 2026.09.28 | ₩4,487 | ₩4,634 | ₩4,379 | ₩4,379 | -2.39% | 1.6만 |
|---|
| 2026.09.25 | ₩4,567 | ₩4,701 | ₩4,420 | ₩4,500 | -1.47% | 1.8만 |
|---|
| 2026.09.24 | ₩4,554 | ₩4,647 | ₩4,420 | ₩4,500 | -1.18% | 2.8만 |
|---|
| 2026.09.23 | ₩4,580 | ₩4,621 | ₩4,473 | ₩4,567 | -0.29% | 2.7만 |
|---|
| 2026.09.22 | ₩4,647 | ₩4,841 | ₩4,607 | ₩4,647 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩4,915 | ₩4,962 | ₩4,554 | ₩4,567 | -7.08% | 3.3만 |
|---|
| 2026.09.18 | ₩4,674 | ₩5,080 | ₩4,607 | ₩4,768 | +2.01% | 12.8만 |
|---|
| 2026.09.17 | ₩4,781 | ₩4,929 | ₩4,647 | ₩4,647 | -2.80% | 1.7만 |
|---|
| 2026.09.16 | ₩4,862 | ₩4,942 | ₩4,621 | ₩4,661 | -4.13% | 6.2만 |
|---|
| 2026.09.15 | ₩4,996 | ₩5,080 | ₩4,781 | ₩4,781 | -4.29% | 4.8만 |
|---|
| 2026.09.14 | ₩5,049 | ₩5,290 | ₩4,821 | ₩4,862 | -3.71% | 2.9만 |
|---|
| 2026.09.11 | ₩5,143 | ₩5,263 | ₩5,076 | ₩5,089 | -1.04% | 2.3만 |
|---|
| 2026.09.10 | ₩5,089 | ₩5,183 | ₩4,915 | ₩5,049 | -0.79% | 1.6만 |
|---|
| 2026.09.09 | ₩5,357 | ₩5,498 | ₩5,156 | ₩5,156 | -3.75% | 3만 |
|---|
| 2026.09.08 | ₩5,504 | ₩5,625 | ₩5,357 | ₩5,357 | -2.68% | 4.5만 |
|---|
| 2026.09.04 | ₩6,027 | ₩6,027 | ₩5,491 | ₩5,491 | -8.89% | 5.4만 |
|---|
| 2026.09.03 | ₩5,799 | ₩5,933 | ₩5,610 | ₩5,772 | -0.46% | 5.4만 |
|---|
| 2026.09.02 | ₩5,504 | ₩5,960 | ₩5,504 | ₩5,799 | +5.35% | 2.5만 |
|---|
| 2026.09.01 | ₩5,759 | ₩5,796 | ₩5,491 | ₩5,491 | -4.65% | 2만 |
|---|
| 2026.08.31 | ₩5,960 | ₩5,960 | ₩5,504 | ₩5,893 | -1.12% | 4.9만 |
|---|
| 2026.08.28 | ₩6,161 | ₩6,161 | ₩5,705 | ₩5,900 | -4.24% | 1.7만 |
|---|
| 2026.08.27 | ₩6,040 | ₩6,121 | ₩5,960 | ₩6,000 | -0.67% | 3.5만 |
|---|
| 2026.08.26 | ₩5,839 | ₩6,187 | ₩5,763 | ₩6,000 | +2.75% | 14.2만 |
|---|
| 2026.08.25 | ₩5,732 | ₩6,107 | ₩5,692 | ₩5,946 | +3.74% | 9.4만 |
|---|
| 2026.08.24 | ₩5,518 | ₩5,812 | ₩5,376 | ₩5,746 | +4.13% | 8.1만 |
|---|
| 2026.08.21 | ₩5,719 | ₩5,917 | ₩5,451 | ₩5,518 | -3.51% | 8.7만 |
|---|
| 2026.08.20 | ₩5,384 | ₩5,719 | ₩5,384 | ₩5,518 | +2.49% | 5.1만 |
|---|
| 2026.08.19 | ₩5,598 | ₩5,759 | ₩5,491 | ₩5,491 | -1.91% | 2.7만 |
|---|
| 2026.08.18 | ₩5,491 | ₩6,067 | ₩5,491 | ₩5,504 | +0.24% | 5.3만 |
|---|
| 2026.08.17 | ₩6,107 | ₩6,161 | ₩5,612 | ₩5,612 | -8.11% | 2.8만 |
|---|
| 2026.08.14 | ₩6,228 | ₩6,228 | ₩5,953 | ₩5,960 | -4.30% | 3.2만 |
|---|
| 2026.08.13 | ₩6,121 | ₩6,228 | ₩6,040 | ₩6,054 | -1.09% | 4.4만 |
|---|
| 2026.08.12 | ₩6,496 | ₩6,496 | ₩6,043 | ₩6,228 | -4.12% | 2만 |
|---|
| 2026.08.11 | ₩6,281 | ₩6,611 | ₩6,174 | ₩6,362 | +1.28% | 1.4만 |
|---|
| 2026.08.10 | ₩6,455 | ₩6,629 | ₩6,241 | ₩6,348 | -1.66% | 1.3만 |
|---|
| 2026.08.07 | ₩6,013 | ₩6,830 | ₩6,013 | ₩6,415 | +6.68% | 7만 |
|---|
| 2026.08.06 | ₩6,281 | ₩6,281 | ₩5,941 | ₩6,067 | -3.41% | 1.3만 |
|---|
| 2026.08.05 | ₩6,429 | ₩6,683 | ₩6,067 | ₩6,174 | -3.96% | 5만 |
|---|
| 2026.08.04 | ₩4,674 | ₩6,656 | ₩4,674 | ₩6,656 | +42.41% | 26만 |
|---|
| 2026.08.03 | ₩5,357 | ₩5,772 | ₩4,714 | ₩4,888 | -8.75% | 10.6만 |
|---|
| 2026.07.31 | ₩5,689 | ₩5,766 | ₩5,116 | ₩5,183 | -8.90% | 4.6만 |
|---|
| 2026.07.30 | ₩5,397 | ₩5,625 | ₩5,223 | ₩5,558 | +2.98% | 1.6만 |
|---|
| 2026.07.29 | ₩5,464 | ₩5,474 | ₩4,862 | ₩5,250 | -3.92% | 6.5만 |
|---|
| 2026.07.28 | ₩5,571 | ₩5,739 | ₩5,237 | ₩5,464 | -1.92% | 4.1만 |
|---|
| 2026.07.27 | ₩5,478 | ₩6,027 | ₩5,478 | ₩5,692 | +3.91% | 3.8만 |
|---|
| 2026.07.24 | ₩5,960 | ₩6,114 | ₩5,384 | ₩5,384 | -9.66% | 5.1만 |
|---|
| 2026.07.23 | ₩6,536 | ₩6,541 | ₩5,893 | ₩5,960 | -8.81% | 7.6만 |
|---|
| 2026.07.22 | ₩7,031 | ₩7,031 | ₩6,496 | ₩6,549 | -6.86% | 1.5만 |
|---|
| 2026.07.21 | ₩6,937 | ₩7,299 | ₩6,777 | ₩6,817 | -1.74% | 4.3만 |
|---|
| 2026.07.20 | ₩6,857 | ₩6,964 | ₩6,696 | ₩6,897 | +0.59% | 2.2만 |
|---|
| 2026.07.17 | ₩6,830 | ₩7,058 | ₩6,694 | ₩6,937 | +1.57% | 2만 |
|---|
| 2026.07.16 | ₩7,152 | ₩7,366 | ₩6,931 | ₩6,951 | -2.81% | 1.8만 |
|---|
| 2026.07.15 | ₩6,603 | ₩7,339 | ₩6,214 | ₩7,152 | +8.32% | 7.1만 |
|---|
| 2026.07.14 | ₩6,254 | ₩6,536 | ₩6,254 | ₩6,442 | +3.00% | 2.2만 |
|---|
| 2026.07.13 | ₩6,522 | ₩6,750 | ₩6,161 | ₩6,254 | -4.11% | 6.3만 |
|---|
| 2026.07.10 | ₩7,165 | ₩7,165 | ₩6,603 | ₩6,670 | -6.92% | 7.8만 |
|---|
| 2026.07.09 | ₩6,710 | ₩7,165 | ₩6,710 | ₩6,817 | +1.60% | 4.9만 |
|---|
| 2026.07.08 | ₩7,353 | ₩7,446 | ₩6,696 | ₩6,710 | -8.74% | 9.2만 |
|---|
| 2026.07.07 | ₩7,594 | ₩8,156 | ₩7,366 | ₩7,446 | -1.94% | 8.4만 |
|---|
| 2026.07.06 | ₩6,951 | ₩8,062 | ₩6,951 | ₩7,594 | +9.25% | 6.6만 |
|---|
| 2026.07.02 | ₩7,125 | ₩7,406 | ₩7,018 | ₩7,085 | -0.56% | 5.4만 |
|---|
| 2026.07.01 | ₩6,496 | ₩7,213 | ₩6,496 | ₩7,031 | +8.25% | 6.9만 |
|---|
| 2026.06.30 | ₩6,201 | ₩6,670 | ₩6,201 | ₩6,616 | +6.70% | 4.9만 |
|---|
| 2026.06.29 | ₩6,241 | ₩6,562 | ₩6,096 | ₩6,187 | -0.86% | 4.5만 |
|---|
| 2026.06.26 | ₩5,732 | ₩6,683 | ₩5,732 | ₩6,134 | +7.01% | 6.9만 |
|---|
| 2026.06.25 | ₩5,933 | ₩6,060 | ₩5,759 | ₩5,866 | -1.13% | 4.4만 |
|---|
| 2026.06.24 | ₩6,321 | ₩6,362 | ₩5,893 | ₩5,973 | -5.51% | 8.6만 |
|---|
| 2026.06.23 | ₩6,080 | ₩6,455 | ₩5,960 | ₩6,375 | +4.85% | 8.3만 |
|---|
| 2026.06.22 | ₩6,696 | ₩6,941 | ₩6,094 | ₩6,134 | -8.40% | 8.5만 |
|---|
| 2026.06.18 | ₩6,469 | ₩6,790 | ₩6,443 | ₩6,790 | +4.97% | 6.2만 |
|---|
| 2026.06.17 | ₩6,562 | ₩6,897 | ₩6,429 | ₩6,429 | -2.04% | 3.2만 |
|---|
| 2026.06.16 | ₩6,415 | ₩6,683 | ₩6,321 | ₩6,589 | +2.71% | 5.5만 |
|---|
| 2026.06.15 | ₩6,871 | ₩7,031 | ₩6,429 | ₩6,429 | -6.43% | 6.9만 |
|---|
| 2026.06.12 | ₩6,790 | ₩6,991 | ₩6,362 | ₩6,629 | -2.37% | 7.9만 |
|---|
| 2026.06.11 | ₩6,469 | ₩7,058 | ₩5,906 | ₩6,790 | +4.97% | 10.2만 |
|---|
| 2026.06.10 | ₩6,710 | ₩7,405 | ₩6,429 | ₩6,469 | -3.59% | 16.3만 |
|---|
| 2026.06.09 | ₩6,964 | ₩7,219 | ₩5,585 | ₩6,817 | -2.12% | 33.6만 |
|---|
| 2026.06.08 | ₩8,036 | ₩8,304 | ₩7,232 | ₩7,232 | -10.00% | 12.5만 |
|---|
| 2026.06.05 | ₩9,375 | ₩9,442 | ₩8,170 | ₩8,263 | -11.86% | 15.7만 |
|---|
| 2026.06.04 | ₩1,004 | ₩1,027 | ₩986 | ₩991 | -1.33% | 79.6만 |
|---|
| 2026.06.03 | ₩1,071 | ₩1,074 | ₩987 | ₩1,019 | -4.88% | 129.2만 |
|---|
| 2026.06.02 | ₩1,125 | ₩1,138 | ₩1,085 | ₩1,098 | -2.38% | 83.7만 |
|---|
| 2026.06.01 | ₩991 | ₩1,125 | ₩991 | ₩1,112 | +12.16% | 192.1만 |
|---|
| 2026.05.29 | ₩1,031 | ₩1,031 | ₩991 | ₩1,026 | -0.52% | 32만 |
|---|
| 2026.05.28 | ₩999 | ₩1,031 | ₩958 | ₩1,008 | +0.94% | 68.6만 |
|---|
| 2026.05.27 | ₩931 | ₩1,025 | ₩931 | ₩1,017 | +9.21% | 80.1만 |
|---|
| 2026.05.26 | ₩951 | ₩991 | ₩924 | ₩937 | -1.41% | 46.1만 |
|---|
| 2026.05.22 | ₩911 | ₩963 | ₩911 | ₩948 | +4.12% | 36.9만 |
|---|
| 2026.05.21 | ₩844 | ₩920 | ₩840 | ₩911 | +7.94% | 49.8만 |
|---|
| 2026.05.20 | ₩781 | ₩871 | ₩773 | ₩857 | +9.78% | 50.1만 |
|---|
| 2026.05.19 | ₩806 | ₩832 | ₩773 | ₩793 | -1.66% | 54.4만 |
|---|
| 2026.05.18 | ₩850 | ₩850 | ₩790 | ₩806 | -5.20% | 60.5만 |
|---|
| 2026.05.15 | ₩837 | ₩856 | ₩817 | ₩844 | +0.80% | 27만 |
|---|
| 2026.05.14 | ₩838 | ₩876 | ₩805 | ₩856 | +2.08% | 59.9만 |
|---|
| 2026.05.13 | ₩856 | ₩856 | ₩805 | ₩829 | -3.13% | 46.5만 |
|---|
| 2026.05.12 | ₩857 | ₩871 | ₩821 | ₩830 | -3.12% | 69.7만 |
|---|
| 2026.05.11 | ₩911 | ₩911 | ₩857 | ₩879 | -3.53% | 81.6만 |
|---|
| 2026.05.08 | ₩951 | ₩978 | ₩897 | ₩897 | -5.63% | 39.3만 |
|---|
| 2026.05.07 | ₩964 | ₩992 | ₩928 | ₩951 | -1.39% | 51.7만 |
|---|
| 2026.05.06 | ₩872 | ₩976 | ₩871 | ₩940 | +7.83% | 84.9만 |
|---|
| 2026.05.05 | ₩954 | ₩954 | ₩862 | ₩875 | -8.29% | 81.2만 |
|---|
| 2026.05.04 | ₩911 | ₩932 | ₩845 | ₩911 | 0.00% | 63.7만 |
|---|
| 2026.05.01 | ₩1,004 | ₩1,031 | ₩871 | ₩893 | -11.07% | 181.9만 |
|---|
| 2026.04.30 | ₩1,071 | ₩1,097 | ₩1,033 | ₩1,058 | -1.25% | 100.2만 |
|---|
| 2026.04.29 | ₩1,093 | ₩1,100 | ₩1,031 | ₩1,054 | -3.55% | 36만 |
|---|
| 2026.04.28 | ₩1,087 | ₩1,125 | ₩1,058 | ₩1,112 | +2.22% | 35.4만 |
|---|
| 2026.04.27 | ₩1,070 | ₩1,112 | ₩1,058 | ₩1,100 | +2.75% | 31.7만 |
|---|
| 2026.04.24 | ₩1,112 | ₩1,156 | ₩1,058 | ₩1,085 | -2.41% | 43.3만 |
|---|
| 2026.04.23 | ₩1,152 | ₩1,152 | ₩1,075 | ₩1,093 | -5.12% | 54만 |
|---|
| 2026.04.22 | ₩1,192 | ₩1,192 | ₩1,138 | ₩1,168 | -2.02% | 38.5만 |
|---|
| 2026.04.21 | ₩1,125 | ₩1,205 | ₩1,125 | ₩1,130 | +0.48% | 108.1만 |
|---|
| 2026.04.20 | ₩1,125 | ₩1,161 | ₩1,089 | ₩1,149 | +2.14% | 30.2만 |
|---|
| 2026.04.17 | ₩1,172 | ₩1,197 | ₩912 | ₩1,130 | -3.54% | 145.6만 |
|---|
| 2026.04.16 | ₩1,179 | ₩1,188 | ₩1,125 | ₩1,165 | -1.14% | 72.3만 |
|---|
| 2026.04.15 | ₩1,069 | ₩1,188 | ₩1,043 | ₩1,165 | +9.02% | 171.4만 |
|---|
| 2026.04.14 | ₩1,031 | ₩1,075 | ₩1,004 | ₩1,055 | +2.34% | 77.7만 |
|---|
| 2026.04.13 | ₩978 | ₩1,031 | ₩929 | ₩1,025 | +4.79% | 98.8만 |
|---|
| 2026.04.10 | ₩956 | ₩998 | ₩955 | ₩975 | +1.96% | 29.8만 |
|---|
| 2026.04.09 | ₩935 | ₩983 | ₩925 | ₩975 | +4.30% | 25.8만 |
|---|
| 2026.04.08 | ₩991 | ₩1,004 | ₩942 | ₩947 | -4.46% | 40.7만 |
|---|
| 2026.04.07 | ₩927 | ₩968 | ₩911 | ₩937 | +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 | ₩920 | ₩991 | ₩887 | ₩939 | +2.04% | 112만 |
|---|
| 2026.03.31 | ₩804 | ₩880 | ₩777 | ₩877 | +9.17% | 89.8만 |
|---|
| 2026.03.30 | ₩846 | ₩888 | ₩763 | ₩771 | -8.86% | 86.3만 |
|---|
| 2026.03.27 | ₩858 | ₩925 | ₩818 | ₩840 | -2.18% | 92.6만 |
|---|
| 2026.03.26 | ₩896 | ₩937 | ₩867 | ₩897 | +0.15% | 74.9만 |
|---|
| 2026.03.25 | ₩897 | ₩948 | ₩873 | ₩900 | +0.30% | 49.8만 |
|---|
| 2026.03.24 | ₩911 | ₩946 | ₩885 | ₩887 | -2.65% | 57.5만 |
|---|
| 2026.03.23 | ₩947 | ₩968 | ₩917 | ₩937 | -0.99% | 67.7만 |
|---|
| 2026.03.20 | ₩978 | ₩986 | ₩919 | ₩924 | -5.48% | 76만 |
|---|
| 2026.03.19 | ₩1,018 | ₩1,018 | ₩967 | ₩987 | -3.03% | 59.2만 |
|---|
| 2026.03.18 | ₩1,022 | ₩1,059 | ₩998 | ₩1,018 | -0.39% | 83.1만 |
|---|
| 2026.03.17 | ₩1,003 | ₩1,081 | ₩1,003 | ₩1,071 | +6.81% | 119.4만 |
|---|
| 2026.03.16 | ₩1,051 | ₩1,051 | ₩991 | ₩996 | -5.22% | 68.5만 |
|---|
| 2026.03.13 | ₩1,018 | ₩1,039 | ₩1,004 | ₩1,037 | +1.84% | 63만 |
|---|
| 2026.03.12 | ₩1,058 | ₩1,071 | ₩1,004 | ₩1,017 | -3.92% | 65.8만 |
|---|
| 2026.03.11 | ₩1,045 | ₩1,116 | ₩1,042 | ₩1,069 | +2.31% | 87만 |
|---|
| 2026.03.10 | ₩1,004 | ₩1,045 | ₩979 | ₩1,031 | +2.67% | 64.9만 |
|---|
| 2026.03.09 | ₩968 | ₩1,018 | ₩937 | ₩1,012 | +4.56% | 79.4만 |
|---|
| 2026.03.06 | ₩964 | ₩1,011 | ₩959 | ₩1,004 | +4.17% | 80.9만 |
|---|
| 2026.03.05 | ₩994 | ₩1,033 | ₩980 | ₩1,004 | +1.08% | 53.3만 |
|---|
| 2026.03.04 | ₩1,008 | ₩1,031 | ₩978 | ₩1,021 | +1.20% | 87.5만 |
|---|
| 2026.03.03 | ₩1,004 | ₩1,037 | ₩955 | ₩1,006 | +0.13% | 120.4만 |
|---|
| 2026.03.02 | ₩1,021 | ₩1,049 | ₩995 | ₩1,049 | +2.76% | 106.3만 |
|---|
| 2026.02.27 | ₩1,138 | ₩1,138 | ₩1,038 | ₩1,045 | -8.24% | 163.4만 |
|---|
| 2026.02.26 | ₩1,138 | ₩1,203 | ₩1,112 | ₩1,152 | +1.18% | 104.1만 |
|---|
| 2026.02.25 | ₩1,045 | ₩1,192 | ₩1,045 | ₩1,177 | +12.69% | 128.2만 |
|---|
| 2026.02.24 | ₩984 | ₩1,102 | ₩952 | ₩1,045 | +6.12% | 190.4만 |
|---|
| 2026.02.23 | ₩1,138 | ₩1,138 | ₩1,031 | ₩1,085 | -4.71% | 227.4만 |
|---|
| 2026.02.20 | ₩1,152 | ₩1,219 | ₩1,089 | ₩1,098 | -4.65% | 253.9만 |
|---|
| 2026.02.19 | ₩1,067 | ₩1,116 | ₩1,045 | ₩1,085 | +1.63% | 117.3만 |
|---|
| 2026.02.18 | ₩1,003 | ₩1,124 | ₩1,003 | ₩1,085 | +8.14% | 74만 |
|---|
| 2026.02.17 | ₩1,138 | ₩1,138 | ₩983 | ₩1,030 | -9.53% | 99.2만 |
|---|
| 2026.02.13 | ₩1,031 | ₩1,138 | ₩1,031 | ₩1,078 | +4.55% | 105.8만 |
|---|
| 2026.02.12 | ₩1,172 | ₩1,172 | ₩1,025 | ₩1,041 | -11.20% | 169.6만 |
|---|
| 2026.02.11 | ₩1,272 | ₩1,272 | ₩1,112 | ₩1,136 | -10.74% | 176.5만 |
|---|
| 2026.02.10 | ₩1,203 | ₩1,286 | ₩1,192 | ₩1,224 | +1.78% | 112.1만 |
|---|
| 2026.02.09 | ₩1,259 | ₩1,259 | ₩1,146 | ₩1,192 | -5.32% | 113만 |
|---|
| 2026.02.06 | ₩1,219 | ₩1,264 | ₩1,154 | ₩1,246 | +2.20% | 205.9만 |
|---|
| 2026.02.05 | ₩1,246 | ₩1,250 | ₩1,148 | ₩1,157 | -7.10% | 231.3만 |
|---|
| 2026.02.04 | ₩1,353 | ₩1,366 | ₩1,207 | ₩1,255 | -7.23% | 173.9만 |
|---|
| 2026.02.03 | ₩1,406 | ₩1,406 | ₩1,286 | ₩1,339 | -4.76% | 205.3만 |
|---|
| 2026.02.02 | ₩1,373 | ₩1,473 | ₩1,327 | ₩1,406 | +2.44% | 154.8만 |
|---|
| 2026.01.30 | ₩1,393 | ₩1,433 | ₩1,339 | ₩1,366 | -1.92% | 154.2만 |
|---|
| 2026.01.29 | ₩1,513 | ₩1,540 | ₩1,259 | ₩1,379 | -8.85% | 425.7만 |
|---|
| 2026.01.28 | ₩1,580 | ₩1,621 | ₩1,527 | ₩1,554 | -1.69% | 196만 |
|---|
| 2026.01.27 | ₩1,527 | ₩1,594 | ₩1,460 | ₩1,567 | +2.63% | 210.7만 |
|---|
| 2026.01.26 | ₩1,661 | ₩1,661 | ₩1,513 | ₩1,540 | -7.26% | 228.6만 |
|---|
| 2026.01.23 | ₩1,674 | ₩1,701 | ₩1,621 | ₩1,621 | -3.20% | 221.9만 |
|---|
| 2026.01.22 | ₩1,754 | ₩1,775 | ₩1,701 | ₩1,714 | -2.29% | 221.1만 |
|---|
| 2026.01.21 | ₩1,808 | ₩1,821 | ₩1,621 | ₩1,741 | -3.70% | 321.9만 |
|---|
| 2026.01.20 | ₩1,741 | ₩1,868 | ₩1,674 | ₩1,741 | 0.00% | 273.8만 |
|---|
| 2026.01.16 | ₩1,821 | ₩1,902 | ₩1,714 | ₩1,821 | 0.00% | 394만 |
|---|
| 2026.01.15 | ₩2,076 | ₩2,103 | ₩1,781 | ₩1,795 | -13.55% | 454.2만 |
|---|
| 2026.01.14 | ₩2,076 | ₩2,143 | ₩2,022 | ₩2,049 | -1.29% | 261.2만 |
|---|
| 2026.01.13 | ₩2,384 | ₩2,451 | ₩2,036 | ₩2,143 | -10.11% | 514.2만 |
|---|
| 2026.01.12 | ₩2,471 | ₩2,558 | ₩2,371 | ₩2,384 | -3.52% | 1055.9만 |
|---|
| 2026.01.09 | ₩3,121 | ₩3,576 | ₩2,826 | ₩2,933 | -6.01% | 1.2억 |
|---|
| 2026.01.08 | ₩1,915 | ₩2,103 | ₩1,915 | ₩2,036 | +6.29% | 1302.9만 |
|---|
| 2026.01.07 | ₩2,022 | ₩2,053 | ₩1,915 | ₩1,942 | -3.97% | 55.1만 |
|---|
| 2026.01.06 | ₩1,875 | ₩2,049 | ₩1,821 | ₩2,009 | +7.14% | 79.8만 |
|---|
| 2026.01.05 | ₩1,808 | ₩1,925 | ₩1,781 | ₩1,875 | +3.70% | 88.3만 |
|---|
| 2026.01.02 | ₩1,714 | ₩1,835 | ₩1,647 | ₩1,781 | +3.91% | 77.9만 |
|---|
| 2025.12.31 | ₩1,594 | ₩1,687 | ₩1,580 | ₩1,621 | +1.68% | 100.7만 |
|---|
| 2025.12.30 | ₩1,634 | ₩1,674 | ₩1,580 | ₩1,594 | -2.46% | 107.7만 |
|---|
| 2025.12.29 | ₩1,687 | ₩1,741 | ₩1,623 | ₩1,647 | -2.38% | 111.2만 |
|---|
| 2025.12.26 | ₩1,821 | ₩1,821 | ₩1,701 | ₩1,714 | -5.88% | 49.7만 |
|---|
| 2025.12.24 | ₩1,835 | ₩1,835 | ₩1,768 | ₩1,795 | -2.19% | 25.1만 |
|---|
| 2025.12.23 | ₩1,862 | ₩1,872 | ₩1,768 | ₩1,808 | -2.88% | 49.2만 |
|---|
| 2025.12.22 | ₩1,862 | ₩1,902 | ₩1,821 | ₩1,875 | +0.72% | 53.3만 |
|---|
| 2025.12.19 | ₩1,942 | ₩1,969 | ₩1,808 | ₩1,848 | -4.83% | 112.9만 |
|---|
| 2025.12.18 | ₩1,996 | ₩2,103 | ₩1,929 | ₩1,942 | -2.68% | 103.9만 |
|---|
| 2025.12.17 | ₩2,089 | ₩2,103 | ₩1,982 | ₩1,982 | -5.13% | 90.4만 |
|---|
| 2025.12.16 | ₩2,129 | ₩2,196 | ₩2,036 | ₩2,036 | -4.40% | 89.4만 |
|---|
| 2025.12.15 | ₩2,411 | ₩2,411 | ₩2,076 | ₩2,076 | -13.89% | 87.6만 |
|---|
| 2025.12.12 | ₩2,598 | ₩2,632 | ₩2,344 | ₩2,357 | -9.28% | 92.7만 |
|---|
| 2025.12.11 | ₩2,679 | ₩2,692 | ₩2,525 | ₩2,598 | -3.00% | 71만 |
|---|
| 2025.12.10 | ₩2,679 | ₩2,699 | ₩2,571 | ₩2,598 | -3.00% | 87만 |
|---|
| 2025.12.09 | ₩2,558 | ₩2,719 | ₩2,504 | ₩2,705 | +5.76% | 102.7만 |
|---|
| 2025.12.08 | ₩2,491 | ₩2,585 | ₩2,437 | ₩2,478 | -0.54% | 38.5만 |
|---|
| 2025.12.05 | ₩2,638 | ₩2,652 | ₩2,424 | ₩2,451 | -7.11% | 66.1만 |
|---|
| 2025.12.04 | ₩2,531 | ₩2,759 | ₩2,451 | ₩2,652 | +4.76% | 126.2만 |
|---|
| 2025.12.03 | ₩2,357 | ₩2,451 | ₩2,297 | ₩2,451 | +3.98% | 44만 |
|---|
| 2025.12.02 | ₩2,371 | ₩2,471 | ₩2,317 | ₩2,317 | -2.26% | 49.4만 |
|---|
| 2025.12.01 | ₩2,518 | ₩2,527 | ₩2,304 | ₩2,357 | -6.38% | 74.9만 |
|---|
| 2025.11.28 | ₩2,652 | ₩2,692 | ₩2,545 | ₩2,585 | -2.53% | 37.3만 |
|---|
| 2025.11.26 | ₩2,638 | ₩2,719 | ₩2,565 | ₩2,571 | -2.54% | 49.7만 |
|---|
| 2025.11.25 | ₩2,598 | ₩2,746 | ₩2,491 | ₩2,638 | +1.55% | 129만 |
|---|
| 2025.11.24 | ₩2,531 | ₩2,598 | ₩2,424 | ₩2,585 | +2.12% | 93.6만 |
|---|
| 2025.11.21 | ₩2,277 | ₩2,581 | ₩2,277 | ₩2,545 | +11.76% | 115.6만 |
|---|
| 2025.11.20 | ₩2,451 | ₩2,585 | ₩2,250 | ₩2,250 | -8.20% | 65.8만 |
|---|
| 2025.11.19 | ₩2,504 | ₩2,531 | ₩2,330 | ₩2,357 | -5.88% | 70.2만 |
|---|
| 2025.11.18 | ₩2,290 | ₩2,585 | ₩2,263 | ₩2,491 | +8.77% | 83.2만 |
|---|
| 2025.11.17 | ₩2,451 | ₩2,478 | ₩2,317 | ₩2,317 | -5.46% | 91.8만 |
|---|
| 2025.11.14 | ₩2,371 | ₩2,545 | ₩2,345 | ₩2,478 | +4.52% | 71.2만 |
|---|
| 2025.11.13 | ₩2,826 | ₩2,846 | ₩2,464 | ₩2,558 | -9.48% | 169만 |
|---|
| 2025.11.12 | ₩2,826 | ₩2,933 | ₩2,612 | ₩2,933 | +3.79% | 168.7만 |
|---|
| 2025.11.11 | ₩2,719 | ₩2,873 | ₩2,625 | ₩2,812 | +3.45% | 159.9만 |
|---|
| 2025.11.10 | ₩2,491 | ₩2,746 | ₩2,491 | ₩2,679 | +7.53% | 237.3만 |
|---|
| 2025.11.07 | ₩2,250 | ₩2,437 | ₩2,196 | ₩2,411 | +7.14% | 105.4만 |
|---|
| 2025.11.06 | ₩2,451 | ₩2,464 | ₩2,317 | ₩2,371 | -3.28% | 94.3만 |
|---|
| 2025.11.05 | ₩2,317 | ₩2,538 | ₩2,317 | ₩2,437 | +5.20% | 132.5만 |
|---|
| 2025.11.04 | ₩2,545 | ₩2,679 | ₩2,237 | ₩2,317 | -8.95% | 247.4만 |
|---|
| 2025.11.03 | ₩3,107 | ₩3,174 | ₩2,926 | ₩3,080 | -0.86% | 220.6만 |
|---|
| 2025.10.31 | ₩3,161 | ₩3,248 | ₩3,027 | ₩3,134 | -0.85% | 114.5만 |
|---|
| 2025.10.30 | ₩3,281 | ₩3,308 | ₩3,087 | ₩3,161 | -3.67% | 98만 |
|---|
| 2025.10.29 | ₩3,603 | ₩3,609 | ₩3,254 | ₩3,295 | -8.55% | 173.8만 |
|---|
| 2025.10.28 | ₩3,750 | ₩3,830 | ₩3,549 | ₩3,616 | -3.57% | 203.5만 |
|---|
| 2025.10.27 | ₩3,924 | ₩3,978 | ₩3,616 | ₩3,723 | -5.12% | 235.5만 |
|---|
| 2025.10.24 | ₩3,549 | ₩3,986 | ₩3,496 | ₩3,683 | +3.77% | 430.8만 |
|---|
| 2025.10.23 | ₩3,375 | ₩3,540 | ₩3,321 | ₩3,442 | +1.98% | 130.9만 |
|---|
| 2025.10.22 | ₩3,683 | ₩3,750 | ₩3,321 | ₩3,388 | -8.00% | 267.5만 |
|---|
| 2025.10.21 | ₩3,991 | ₩4,004 | ₩3,656 | ₩3,830 | -4.03% | 171.3만 |
|---|
| 2025.10.20 | ₩3,937 | ₩4,192 | ₩3,897 | ₩4,058 | +3.06% | 276.8만 |
|---|
| 2025.10.17 | ₩3,897 | ₩3,951 | ₩3,750 | ₩3,911 | +0.34% | 90.8만 |
|---|
| 2025.10.16 | ₩3,991 | ₩4,004 | ₩3,745 | ₩3,911 | -2.01% | 153.9만 |
|---|
| 2025.10.15 | ₩4,393 | ₩4,446 | ₩3,897 | ₩3,937 | -10.37% | 233.6만 |
|---|
| 2025.10.14 | ₩3,911 | ₩4,353 | ₩3,817 | ₩4,192 | +7.19% | 206.2만 |
|---|
| 2025.10.13 | ₩3,897 | ₩4,058 | ₩3,683 | ₩4,018 | +3.09% | 198.2만 |
|---|
| 2025.10.10 | ₩4,085 | ₩4,152 | ₩3,777 | ₩3,857 | -5.57% | 387.9만 |
|---|