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 | ₩3,675 | ₩3,729 | ₩3,554 | ₩3,635 | -1.09% | 1.8만 |
| 2026.10.08 | ₩4,004 | ₩4,004 | ₩3,595 | ₩3,729 | -6.87% | 5만 |
| 2026.10.07 | ₩4,077 | ₩4,118 | ₩3,970 | ₩3,997 | -1.97% | 3.4만 |
| 2026.10.06 | ₩4,212 | ₩4,212 | ₩4,091 | ₩4,118 | -2.23% | 2만 |
| 2026.10.05 | ₩4,359 | ₩4,406 | ₩4,091 | ₩4,091 | -6.15% | 3.3만 |
| 2026.10.02 | ₩4,386 | ₩4,500 | ₩4,292 | ₩4,366 | -0.46% | 2.6만 |
| 2026.10.01 | ₩4,493 | ₩4,493 | ₩4,279 | ₩4,440 | -1.19% | 2.2만 |
| 2026.09.30 | ₩4,533 | ₩4,533 | ₩4,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,372 |
| -3.55% |
| 2.1만 |
| 2026.09.29 | ₩4,614 | ₩4,614 | ₩4,305 | ₩4,386 | -4.94% | 1.7만 |
|---|
| 2026.09.28 | ₩4,493 | ₩4,641 | ₩4,386 | ₩4,386 | -2.39% | 1.6만 |
|---|
| 2026.09.25 | ₩4,574 | ₩4,708 | ₩4,426 | ₩4,507 | -1.47% | 1.8만 |
|---|
| 2026.09.24 | ₩4,560 | ₩4,654 | ₩4,426 | ₩4,507 | -1.18% | 2.8만 |
|---|
| 2026.09.23 | ₩4,587 | ₩4,627 | ₩4,480 | ₩4,574 | -0.29% | 2.7만 |
|---|
| 2026.09.22 | ₩4,654 | ₩4,849 | ₩4,614 | ₩4,654 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩4,922 | ₩4,969 | ₩4,560 | ₩4,574 | -7.08% | 3.3만 |
|---|
| 2026.09.18 | ₩4,681 | ₩5,087 | ₩4,614 | ₩4,775 | +2.01% | 12.8만 |
|---|
| 2026.09.17 | ₩4,788 | ₩4,936 | ₩4,654 | ₩4,654 | -2.80% | 1.7만 |
|---|
| 2026.09.16 | ₩4,869 | ₩4,949 | ₩4,627 | ₩4,668 | -4.13% | 6.2만 |
|---|
| 2026.09.15 | ₩5,003 | ₩5,087 | ₩4,788 | ₩4,788 | -4.29% | 4.8만 |
|---|
| 2026.09.14 | ₩5,057 | ₩5,298 | ₩4,828 | ₩4,869 | -3.71% | 2.9만 |
|---|
| 2026.09.11 | ₩5,150 | ₩5,271 | ₩5,083 | ₩5,097 | -1.04% | 2.3만 |
|---|
| 2026.09.10 | ₩5,097 | ₩5,191 | ₩4,922 | ₩5,057 | -0.79% | 1.6만 |
|---|
| 2026.09.09 | ₩5,365 | ₩5,506 | ₩5,164 | ₩5,164 | -3.75% | 3만 |
|---|
| 2026.09.08 | ₩5,513 | ₩5,633 | ₩5,365 | ₩5,365 | -2.68% | 4.5만 |
|---|
| 2026.09.04 | ₩6,036 | ₩6,036 | ₩5,499 | ₩5,499 | -8.89% | 5.4만 |
|---|
| 2026.09.03 | ₩5,808 | ₩5,942 | ₩5,618 | ₩5,781 | -0.46% | 5.4만 |
|---|
| 2026.09.02 | ₩5,513 | ₩5,969 | ₩5,513 | ₩5,808 | +5.35% | 2.5만 |
|---|
| 2026.09.01 | ₩5,767 | ₩5,805 | ₩5,499 | ₩5,499 | -4.65% | 2만 |
|---|
| 2026.08.31 | ₩5,969 | ₩5,969 | ₩5,513 | ₩5,902 | -1.12% | 4.9만 |
|---|
| 2026.08.28 | ₩6,170 | ₩6,170 | ₩5,714 | ₩5,908 | -4.24% | 1.7만 |
|---|
| 2026.08.27 | ₩6,049 | ₩6,130 | ₩5,969 | ₩6,009 | -0.67% | 3.5만 |
|---|
| 2026.08.26 | ₩5,848 | ₩6,197 | ₩5,771 | ₩6,009 | +2.75% | 14.2만 |
|---|
| 2026.08.25 | ₩5,741 | ₩6,116 | ₩5,700 | ₩5,955 | +3.74% | 9.4만 |
|---|
| 2026.08.24 | ₩5,526 | ₩5,821 | ₩5,384 | ₩5,754 | +4.13% | 8.1만 |
|---|
| 2026.08.21 | ₩5,727 | ₩5,926 | ₩5,459 | ₩5,526 | -3.51% | 8.7만 |
|---|
| 2026.08.20 | ₩5,392 | ₩5,727 | ₩5,392 | ₩5,526 | +2.49% | 5.1만 |
|---|
| 2026.08.19 | ₩5,606 | ₩5,767 | ₩5,499 | ₩5,499 | -1.91% | 2.7만 |
|---|
| 2026.08.18 | ₩5,499 | ₩6,076 | ₩5,499 | ₩5,513 | +0.24% | 5.3만 |
|---|
| 2026.08.17 | ₩6,116 | ₩6,170 | ₩5,620 | ₩5,620 | -8.11% | 2.8만 |
|---|
| 2026.08.14 | ₩6,237 | ₩6,237 | ₩5,962 | ₩5,969 | -4.30% | 3.2만 |
|---|
| 2026.08.13 | ₩6,130 | ₩6,237 | ₩6,049 | ₩6,062 | -1.09% | 4.4만 |
|---|
| 2026.08.12 | ₩6,505 | ₩6,505 | ₩6,052 | ₩6,237 | -4.12% | 2만 |
|---|
| 2026.08.11 | ₩6,290 | ₩6,620 | ₩6,183 | ₩6,371 | +1.28% | 1.4만 |
|---|
| 2026.08.10 | ₩6,465 | ₩6,639 | ₩6,250 | ₩6,358 | -1.66% | 1.3만 |
|---|
| 2026.08.07 | ₩6,022 | ₩6,840 | ₩6,022 | ₩6,425 | +6.68% | 7만 |
|---|
| 2026.08.06 | ₩6,290 | ₩6,290 | ₩5,950 | ₩6,076 | -3.41% | 1.3만 |
|---|
| 2026.08.05 | ₩6,438 | ₩6,693 | ₩6,076 | ₩6,183 | -3.96% | 5만 |
|---|
| 2026.08.04 | ₩4,681 | ₩6,666 | ₩4,681 | ₩6,666 | +42.41% | 26만 |
|---|
| 2026.08.03 | ₩5,365 | ₩5,781 | ₩4,721 | ₩4,896 | -8.75% | 10.6만 |
|---|
| 2026.07.31 | ₩5,698 | ₩5,774 | ₩5,124 | ₩5,191 | -8.90% | 4.6만 |
|---|
| 2026.07.30 | ₩5,405 | ₩5,633 | ₩5,231 | ₩5,566 | +2.98% | 1.6만 |
|---|
| 2026.07.29 | ₩5,472 | ₩5,482 | ₩4,869 | ₩5,258 | -3.92% | 6.5만 |
|---|
| 2026.07.28 | ₩5,580 | ₩5,747 | ₩5,244 | ₩5,472 | -1.92% | 4.1만 |
|---|
| 2026.07.27 | ₩5,486 | ₩6,036 | ₩5,486 | ₩5,700 | +3.91% | 3.8만 |
|---|
| 2026.07.24 | ₩5,969 | ₩6,123 | ₩5,392 | ₩5,392 | -9.66% | 5.1만 |
|---|
| 2026.07.23 | ₩6,545 | ₩6,551 | ₩5,902 | ₩5,969 | -8.81% | 7.6만 |
|---|
| 2026.07.22 | ₩7,042 | ₩7,042 | ₩6,505 | ₩6,559 | -6.86% | 1.5만 |
|---|
| 2026.07.21 | ₩6,948 | ₩7,310 | ₩6,787 | ₩6,827 | -1.74% | 4.3만 |
|---|
| 2026.07.20 | ₩6,867 | ₩6,974 | ₩6,706 | ₩6,907 | +0.59% | 2.2만 |
|---|
| 2026.07.17 | ₩6,840 | ₩7,068 | ₩6,704 | ₩6,948 | +1.57% | 2만 |
|---|
| 2026.07.16 | ₩7,162 | ₩7,377 | ₩6,941 | ₩6,961 | -2.81% | 1.8만 |
|---|
| 2026.07.15 | ₩6,612 | ₩7,350 | ₩6,223 | ₩7,162 | +8.32% | 7.1만 |
|---|
| 2026.07.14 | ₩6,264 | ₩6,545 | ₩6,264 | ₩6,451 | +3.00% | 2.2만 |
|---|
| 2026.07.13 | ₩6,532 | ₩6,760 | ₩6,170 | ₩6,264 | -4.11% | 6.3만 |
|---|
| 2026.07.10 | ₩7,176 | ₩7,176 | ₩6,612 | ₩6,679 | -6.92% | 7.8만 |
|---|
| 2026.07.09 | ₩6,720 | ₩7,176 | ₩6,720 | ₩6,827 | +1.60% | 4.9만 |
|---|
| 2026.07.08 | ₩7,363 | ₩7,457 | ₩6,706 | ₩6,720 | -8.74% | 9.2만 |
|---|
| 2026.07.07 | ₩7,605 | ₩8,168 | ₩7,377 | ₩7,457 | -1.94% | 8.4만 |
|---|
| 2026.07.06 | ₩6,961 | ₩8,074 | ₩6,961 | ₩7,605 | +9.25% | 6.6만 |
|---|
| 2026.07.02 | ₩7,135 | ₩7,417 | ₩7,028 | ₩7,095 | -0.56% | 5.4만 |
|---|
| 2026.07.01 | ₩6,505 | ₩7,224 | ₩6,505 | ₩7,042 | +8.25% | 6.9만 |
|---|
| 2026.06.30 | ₩6,210 | ₩6,679 | ₩6,210 | ₩6,626 | +6.70% | 4.9만 |
|---|
| 2026.06.29 | ₩6,250 | ₩6,572 | ₩6,105 | ₩6,197 | -0.86% | 4.5만 |
|---|
| 2026.06.26 | ₩5,741 | ₩6,693 | ₩5,741 | ₩6,143 | +7.01% | 6.9만 |
|---|
| 2026.06.25 | ₩5,942 | ₩6,069 | ₩5,767 | ₩5,875 | -1.13% | 4.4만 |
|---|
| 2026.06.24 | ₩6,331 | ₩6,371 | ₩5,902 | ₩5,982 | -5.51% | 8.6만 |
|---|
| 2026.06.23 | ₩6,089 | ₩6,465 | ₩5,969 | ₩6,384 | +4.85% | 8.3만 |
|---|
| 2026.06.22 | ₩6,706 | ₩6,952 | ₩6,103 | ₩6,143 | -8.40% | 8.5만 |
|---|
| 2026.06.18 | ₩6,478 | ₩6,800 | ₩6,453 | ₩6,800 | +4.97% | 6.2만 |
|---|
| 2026.06.17 | ₩6,572 | ₩6,907 | ₩6,438 | ₩6,438 | -2.04% | 3.2만 |
|---|
| 2026.06.16 | ₩6,425 | ₩6,693 | ₩6,331 | ₩6,599 | +2.71% | 5.5만 |
|---|
| 2026.06.15 | ₩6,881 | ₩7,042 | ₩6,438 | ₩6,438 | -6.43% | 6.9만 |
|---|
| 2026.06.12 | ₩6,800 | ₩7,001 | ₩6,371 | ₩6,639 | -2.37% | 7.9만 |
|---|
| 2026.06.11 | ₩6,478 | ₩7,068 | ₩5,915 | ₩6,800 | +4.97% | 10.2만 |
|---|
| 2026.06.10 | ₩6,720 | ₩7,416 | ₩6,438 | ₩6,478 | -3.59% | 16.3만 |
|---|
| 2026.06.09 | ₩6,974 | ₩7,229 | ₩5,593 | ₩6,827 | -2.12% | 33.6만 |
|---|
| 2026.06.08 | ₩8,048 | ₩8,316 | ₩7,243 | ₩7,243 | -10.00% | 12.5만 |
|---|
| 2026.06.05 | ₩9,389 | ₩9,456 | ₩8,182 | ₩8,276 | -11.86% | 15.7만 |
|---|
| 2026.06.04 | ₩1,006 | ₩1,029 | ₩987 | ₩993 | -1.33% | 79.6만 |
|---|
| 2026.06.03 | ₩1,073 | ₩1,076 | ₩989 | ₩1,021 | -4.88% | 129.2만 |
|---|
| 2026.06.02 | ₩1,127 | ₩1,140 | ₩1,086 | ₩1,100 | -2.38% | 83.7만 |
|---|
| 2026.06.01 | ₩993 | ₩1,127 | ₩993 | ₩1,113 | +12.16% | 192.1만 |
|---|
| 2026.05.29 | ₩1,033 | ₩1,033 | ₩993 | ₩1,027 | -0.52% | 32만 |
|---|
| 2026.05.28 | ₩1,001 | ₩1,033 | ₩959 | ₩1,010 | +0.94% | 68.6만 |
|---|
| 2026.05.27 | ₩932 | ₩1,026 | ₩932 | ₩1,018 | +9.21% | 80.1만 |
|---|
| 2026.05.26 | ₩952 | ₩993 | ₩925 | ₩939 | -1.41% | 46.1만 |
|---|
| 2026.05.22 | ₩912 | ₩964 | ₩912 | ₩950 | +4.12% | 36.9만 |
|---|
| 2026.05.21 | ₩845 | ₩921 | ₩841 | ₩912 | +7.94% | 49.8만 |
|---|
| 2026.05.20 | ₩782 | ₩872 | ₩774 | ₩858 | +9.78% | 50.1만 |
|---|
| 2026.05.19 | ₩807 | ₩833 | ₩774 | ₩794 | -1.66% | 54.4만 |
|---|
| 2026.05.18 | ₩852 | ₩852 | ₩791 | ₩807 | -5.20% | 60.5만 |
|---|
| 2026.05.15 | ₩838 | ₩857 | ₩818 | ₩845 | +0.80% | 27만 |
|---|
| 2026.05.14 | ₩840 | ₩877 | ₩806 | ₩857 | +2.08% | 59.9만 |
|---|
| 2026.05.13 | ₩857 | ₩857 | ₩806 | ₩830 | -3.13% | 46.5만 |
|---|
| 2026.05.12 | ₩858 | ₩872 | ₩822 | ₩832 | -3.12% | 69.7만 |
|---|
| 2026.05.11 | ₩912 | ₩912 | ₩858 | ₩880 | -3.53% | 81.6만 |
|---|
| 2026.05.08 | ₩952 | ₩979 | ₩899 | ₩899 | -5.63% | 39.3만 |
|---|
| 2026.05.07 | ₩966 | ₩994 | ₩929 | ₩952 | -1.39% | 51.7만 |
|---|
| 2026.05.06 | ₩873 | ₩978 | ₩872 | ₩942 | +7.83% | 84.9만 |
|---|
| 2026.05.05 | ₩955 | ₩955 | ₩864 | ₩876 | -8.29% | 81.2만 |
|---|
| 2026.05.04 | ₩912 | ₩934 | ₩846 | ₩912 | 0.00% | 63.7만 |
|---|
| 2026.05.01 | ₩1,006 | ₩1,033 | ₩872 | ₩895 | -11.07% | 181.9만 |
|---|
| 2026.04.30 | ₩1,073 | ₩1,098 | ₩1,034 | ₩1,060 | -1.25% | 100.2만 |
|---|
| 2026.04.29 | ₩1,094 | ₩1,101 | ₩1,033 | ₩1,056 | -3.55% | 36만 |
|---|
| 2026.04.28 | ₩1,089 | ₩1,127 | ₩1,060 | ₩1,113 | +2.22% | 35.4만 |
|---|
| 2026.04.27 | ₩1,072 | ₩1,113 | ₩1,060 | ₩1,101 | +2.75% | 31.7만 |
|---|
| 2026.04.24 | ₩1,113 | ₩1,157 | ₩1,060 | ₩1,086 | -2.41% | 43.3만 |
|---|
| 2026.04.23 | ₩1,153 | ₩1,153 | ₩1,077 | ₩1,094 | -5.12% | 54만 |
|---|
| 2026.04.22 | ₩1,194 | ₩1,194 | ₩1,140 | ₩1,170 | -2.02% | 38.5만 |
|---|
| 2026.04.21 | ₩1,127 | ₩1,207 | ₩1,127 | ₩1,132 | +0.48% | 108.1만 |
|---|
| 2026.04.20 | ₩1,127 | ₩1,163 | ₩1,090 | ₩1,151 | +2.14% | 30.2만 |
|---|
| 2026.04.17 | ₩1,174 | ₩1,199 | ₩913 | ₩1,132 | -3.54% | 145.6만 |
|---|
| 2026.04.16 | ₩1,180 | ₩1,190 | ₩1,127 | ₩1,167 | -1.14% | 72.3만 |
|---|
| 2026.04.15 | ₩1,070 | ₩1,190 | ₩1,045 | ₩1,167 | +9.02% | 171.4만 |
|---|
| 2026.04.14 | ₩1,033 | ₩1,077 | ₩1,006 | ₩1,057 | +2.34% | 77.7만 |
|---|
| 2026.04.13 | ₩979 | ₩1,033 | ₩931 | ₩1,026 | +4.79% | 98.8만 |
|---|
| 2026.04.10 | ₩958 | ₩999 | ₩956 | ₩976 | +1.96% | 29.8만 |
|---|
| 2026.04.09 | ₩936 | ₩984 | ₩927 | ₩976 | +4.30% | 25.8만 |
|---|
| 2026.04.08 | ₩993 | ₩1,006 | ₩943 | ₩948 | -4.46% | 40.7만 |
|---|
| 2026.04.07 | ₩928 | ₩970 | ₩912 | ₩939 | +1.16% | 31만 |
|---|
| 2026.04.06 | ₩872 | ₩979 | ₩872 | ₩951 | +9.08% | 52.9만 |
|---|
| 2026.04.02 | ₩900 | ₩951 | ₩872 | ₩928 | +3.13% | 55.3만 |
|---|
| 2026.04.01 | ₩921 | ₩993 | ₩888 | ₩940 | +2.04% | 112만 |
|---|
| 2026.03.31 | ₩805 | ₩881 | ₩778 | ₩879 | +9.17% | 89.8만 |
|---|
| 2026.03.30 | ₩848 | ₩889 | ₩765 | ₩773 | -8.86% | 86.3만 |
|---|
| 2026.03.27 | ₩860 | ₩927 | ₩820 | ₩841 | -2.18% | 92.6만 |
|---|
| 2026.03.26 | ₩897 | ₩939 | ₩868 | ₩899 | +0.15% | 74.9만 |
|---|
| 2026.03.25 | ₩899 | ₩950 | ₩874 | ₩901 | +0.30% | 49.8만 |
|---|
| 2026.03.24 | ₩912 | ₩947 | ₩887 | ₩888 | -2.65% | 57.5만 |
|---|
| 2026.03.23 | ₩948 | ₩970 | ₩919 | ₩939 | -0.99% | 67.7만 |
|---|
| 2026.03.20 | ₩979 | ₩987 | ₩920 | ₩925 | -5.48% | 76만 |
|---|
| 2026.03.19 | ₩1,019 | ₩1,019 | ₩968 | ₩989 | -3.03% | 59.2만 |
|---|
| 2026.03.18 | ₩1,023 | ₩1,061 | ₩999 | ₩1,019 | -0.39% | 83.1만 |
|---|
| 2026.03.17 | ₩1,005 | ₩1,082 | ₩1,005 | ₩1,073 | +6.81% | 119.4만 |
|---|
| 2026.03.16 | ₩1,053 | ₩1,053 | ₩993 | ₩998 | -5.22% | 68.5만 |
|---|
| 2026.03.13 | ₩1,019 | ₩1,041 | ₩1,006 | ₩1,038 | +1.84% | 63만 |
|---|
| 2026.03.12 | ₩1,060 | ₩1,073 | ₩1,006 | ₩1,018 | -3.92% | 65.8만 |
|---|
| 2026.03.11 | ₩1,046 | ₩1,117 | ₩1,043 | ₩1,070 | +2.31% | 87만 |
|---|
| 2026.03.10 | ₩1,006 | ₩1,046 | ₩980 | ₩1,033 | +2.67% | 64.9만 |
|---|
| 2026.03.09 | ₩970 | ₩1,019 | ₩939 | ₩1,014 | +4.56% | 79.4만 |
|---|
| 2026.03.06 | ₩966 | ₩1,013 | ₩960 | ₩1,006 | +4.17% | 80.9만 |
|---|
| 2026.03.05 | ₩995 | ₩1,034 | ₩982 | ₩1,006 | +1.08% | 53.3만 |
|---|
| 2026.03.04 | ₩1,010 | ₩1,033 | ₩979 | ₩1,022 | +1.20% | 87.5만 |
|---|
| 2026.03.03 | ₩1,006 | ₩1,038 | ₩956 | ₩1,007 | +0.13% | 120.4만 |
|---|
| 2026.03.02 | ₩1,022 | ₩1,050 | ₩997 | ₩1,050 | +2.76% | 106.3만 |
|---|
| 2026.02.27 | ₩1,140 | ₩1,140 | ₩1,039 | ₩1,046 | -8.24% | 163.4만 |
|---|
| 2026.02.26 | ₩1,140 | ₩1,204 | ₩1,113 | ₩1,153 | +1.18% | 104.1만 |
|---|
| 2026.02.25 | ₩1,046 | ₩1,194 | ₩1,046 | ₩1,179 | +12.69% | 128.2만 |
|---|
| 2026.02.24 | ₩986 | ₩1,104 | ₩954 | ₩1,046 | +6.12% | 190.4만 |
|---|
| 2026.02.23 | ₩1,140 | ₩1,140 | ₩1,033 | ₩1,086 | -4.71% | 227.4만 |
|---|
| 2026.02.20 | ₩1,153 | ₩1,221 | ₩1,090 | ₩1,100 | -4.65% | 253.9만 |
|---|
| 2026.02.19 | ₩1,069 | ₩1,117 | ₩1,046 | ₩1,086 | +1.63% | 117.3만 |
|---|
| 2026.02.18 | ₩1,005 | ₩1,125 | ₩1,005 | ₩1,086 | +8.14% | 74만 |
|---|
| 2026.02.17 | ₩1,140 | ₩1,140 | ₩984 | ₩1,031 | -9.53% | 99.2만 |
|---|
| 2026.02.13 | ₩1,033 | ₩1,140 | ₩1,033 | ₩1,080 | +4.55% | 105.8만 |
|---|
| 2026.02.12 | ₩1,174 | ₩1,174 | ₩1,026 | ₩1,042 | -11.20% | 169.6만 |
|---|
| 2026.02.11 | ₩1,274 | ₩1,274 | ₩1,113 | ₩1,137 | -10.74% | 176.5만 |
|---|
| 2026.02.10 | ₩1,204 | ₩1,288 | ₩1,194 | ₩1,226 | +1.78% | 112.1만 |
|---|
| 2026.02.09 | ₩1,261 | ₩1,261 | ₩1,148 | ₩1,194 | -5.32% | 113만 |
|---|
| 2026.02.06 | ₩1,221 | ₩1,266 | ₩1,156 | ₩1,247 | +2.20% | 205.9만 |
|---|
| 2026.02.05 | ₩1,247 | ₩1,251 | ₩1,149 | ₩1,159 | -7.10% | 231.3만 |
|---|
| 2026.02.04 | ₩1,355 | ₩1,368 | ₩1,208 | ₩1,257 | -7.23% | 173.9만 |
|---|
| 2026.02.03 | ₩1,408 | ₩1,408 | ₩1,288 | ₩1,341 | -4.76% | 205.3만 |
|---|
| 2026.02.02 | ₩1,375 | ₩1,475 | ₩1,329 | ₩1,408 | +2.44% | 154.8만 |
|---|
| 2026.01.30 | ₩1,395 | ₩1,435 | ₩1,341 | ₩1,368 | -1.92% | 154.2만 |
|---|
| 2026.01.29 | ₩1,516 | ₩1,542 | ₩1,261 | ₩1,381 | -8.85% | 425.7만 |
|---|
| 2026.01.28 | ₩1,583 | ₩1,623 | ₩1,529 | ₩1,556 | -1.69% | 196만 |
|---|
| 2026.01.27 | ₩1,529 | ₩1,596 | ₩1,462 | ₩1,569 | +2.63% | 210.7만 |
|---|
| 2026.01.26 | ₩1,663 | ₩1,663 | ₩1,516 | ₩1,542 | -7.26% | 228.6만 |
|---|
| 2026.01.23 | ₩1,677 | ₩1,703 | ₩1,623 | ₩1,623 | -3.20% | 221.9만 |
|---|
| 2026.01.22 | ₩1,757 | ₩1,777 | ₩1,703 | ₩1,717 | -2.29% | 221.1만 |
|---|
| 2026.01.21 | ₩1,811 | ₩1,824 | ₩1,623 | ₩1,744 | -3.70% | 321.9만 |
|---|
| 2026.01.20 | ₩1,744 | ₩1,871 | ₩1,677 | ₩1,744 | 0.00% | 273.8만 |
|---|
| 2026.01.16 | ₩1,824 | ₩1,905 | ₩1,717 | ₩1,824 | 0.00% | 394만 |
|---|
| 2026.01.15 | ₩2,079 | ₩2,106 | ₩1,784 | ₩1,797 | -13.55% | 454.2만 |
|---|
| 2026.01.14 | ₩2,079 | ₩2,146 | ₩2,025 | ₩2,052 | -1.29% | 261.2만 |
|---|
| 2026.01.13 | ₩2,387 | ₩2,454 | ₩2,039 | ₩2,146 | -10.11% | 514.2만 |
|---|
| 2026.01.12 | ₩2,475 | ₩2,562 | ₩2,374 | ₩2,387 | -3.52% | 1055.9만 |
|---|
| 2026.01.09 | ₩3,125 | ₩3,581 | ₩2,830 | ₩2,937 | -6.01% | 1.2억 |
|---|
| 2026.01.08 | ₩1,918 | ₩2,106 | ₩1,918 | ₩2,039 | +6.29% | 1302.9만 |
|---|
| 2026.01.07 | ₩2,025 | ₩2,056 | ₩1,918 | ₩1,945 | -3.97% | 55.1만 |
|---|
| 2026.01.06 | ₩1,878 | ₩2,052 | ₩1,824 | ₩2,012 | +7.14% | 79.8만 |
|---|
| 2026.01.05 | ₩1,811 | ₩1,927 | ₩1,784 | ₩1,878 | +3.70% | 88.3만 |
|---|
| 2026.01.02 | ₩1,717 | ₩1,838 | ₩1,650 | ₩1,784 | +3.91% | 77.9만 |
|---|
| 2025.12.31 | ₩1,596 | ₩1,690 | ₩1,583 | ₩1,623 | +1.68% | 100.7만 |
|---|
| 2025.12.30 | ₩1,636 | ₩1,677 | ₩1,583 | ₩1,596 | -2.46% | 107.7만 |
|---|
| 2025.12.29 | ₩1,690 | ₩1,744 | ₩1,626 | ₩1,650 | -2.38% | 111.2만 |
|---|
| 2025.12.26 | ₩1,824 | ₩1,824 | ₩1,703 | ₩1,717 | -5.88% | 49.7만 |
|---|
| 2025.12.24 | ₩1,838 | ₩1,838 | ₩1,770 | ₩1,797 | -2.19% | 25.1만 |
|---|
| 2025.12.23 | ₩1,864 | ₩1,875 | ₩1,770 | ₩1,811 | -2.88% | 49.2만 |
|---|
| 2025.12.22 | ₩1,864 | ₩1,905 | ₩1,824 | ₩1,878 | +0.72% | 53.3만 |
|---|
| 2025.12.19 | ₩1,945 | ₩1,972 | ₩1,811 | ₩1,851 | -4.83% | 112.9만 |
|---|
| 2025.12.18 | ₩1,998 | ₩2,106 | ₩1,931 | ₩1,945 | -2.68% | 103.9만 |
|---|
| 2025.12.17 | ₩2,092 | ₩2,106 | ₩1,985 | ₩1,985 | -5.13% | 90.4만 |
|---|
| 2025.12.16 | ₩2,133 | ₩2,200 | ₩2,039 | ₩2,039 | -4.40% | 89.4만 |
|---|
| 2025.12.15 | ₩2,414 | ₩2,414 | ₩2,079 | ₩2,079 | -13.89% | 87.6만 |
|---|
| 2025.12.12 | ₩2,602 | ₩2,636 | ₩2,347 | ₩2,361 | -9.28% | 92.7만 |
|---|
| 2025.12.11 | ₩2,683 | ₩2,696 | ₩2,528 | ₩2,602 | -3.00% | 71만 |
|---|
| 2025.12.10 | ₩2,683 | ₩2,703 | ₩2,575 | ₩2,602 | -3.00% | 87만 |
|---|
| 2025.12.09 | ₩2,562 | ₩2,723 | ₩2,508 | ₩2,709 | +5.76% | 102.7만 |
|---|
| 2025.12.08 | ₩2,495 | ₩2,589 | ₩2,441 | ₩2,481 | -0.54% | 38.5만 |
|---|
| 2025.12.05 | ₩2,642 | ₩2,656 | ₩2,428 | ₩2,454 | -7.11% | 66.1만 |
|---|
| 2025.12.04 | ₩2,535 | ₩2,763 | ₩2,454 | ₩2,656 | +4.76% | 126.2만 |
|---|
| 2025.12.03 | ₩2,361 | ₩2,454 | ₩2,300 | ₩2,454 | +3.98% | 44만 |
|---|
| 2025.12.02 | ₩2,374 | ₩2,475 | ₩2,320 | ₩2,320 | -2.26% | 49.4만 |
|---|
| 2025.12.01 | ₩2,522 | ₩2,531 | ₩2,307 | ₩2,361 | -6.38% | 74.9만 |
|---|
| 2025.11.28 | ₩2,656 | ₩2,696 | ₩2,548 | ₩2,589 | -2.53% | 37.3만 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,723 | ₩2,568 | ₩2,575 | -2.54% | 49.7만 |
|---|
| 2025.11.25 | ₩2,602 | ₩2,750 | ₩2,495 | ₩2,642 | +1.55% | 129만 |
|---|
| 2025.11.24 | ₩2,535 | ₩2,602 | ₩2,428 | ₩2,589 | +2.12% | 93.6만 |
|---|
| 2025.11.21 | ₩2,280 | ₩2,585 | ₩2,280 | ₩2,548 | +11.76% | 115.6만 |
|---|
| 2025.11.20 | ₩2,454 | ₩2,589 | ₩2,253 | ₩2,253 | -8.20% | 65.8만 |
|---|
| 2025.11.19 | ₩2,508 | ₩2,535 | ₩2,334 | ₩2,361 | -5.88% | 70.2만 |
|---|
| 2025.11.18 | ₩2,294 | ₩2,589 | ₩2,267 | ₩2,495 | +8.77% | 83.2만 |
|---|
| 2025.11.17 | ₩2,454 | ₩2,481 | ₩2,320 | ₩2,320 | -5.46% | 91.8만 |
|---|
| 2025.11.14 | ₩2,374 | ₩2,548 | ₩2,349 | ₩2,481 | +4.52% | 71.2만 |
|---|
| 2025.11.13 | ₩2,830 | ₩2,850 | ₩2,468 | ₩2,562 | -9.48% | 169만 |
|---|
| 2025.11.12 | ₩2,830 | ₩2,937 | ₩2,615 | ₩2,937 | +3.79% | 168.7만 |
|---|
| 2025.11.11 | ₩2,723 | ₩2,877 | ₩2,629 | ₩2,817 | +3.45% | 159.9만 |
|---|
| 2025.11.10 | ₩2,495 | ₩2,750 | ₩2,495 | ₩2,683 | +7.53% | 237.3만 |
|---|
| 2025.11.07 | ₩2,253 | ₩2,441 | ₩2,200 | ₩2,414 | +7.14% | 105.4만 |
|---|
| 2025.11.06 | ₩2,454 | ₩2,468 | ₩2,320 | ₩2,374 | -3.28% | 94.3만 |
|---|
| 2025.11.05 | ₩2,320 | ₩2,542 | ₩2,320 | ₩2,441 | +5.20% | 132.5만 |
|---|
| 2025.11.04 | ₩2,548 | ₩2,683 | ₩2,240 | ₩2,320 | -8.95% | 247.4만 |
|---|
| 2025.11.03 | ₩3,112 | ₩3,179 | ₩2,931 | ₩3,085 | -0.86% | 220.6만 |
|---|
| 2025.10.31 | ₩3,165 | ₩3,253 | ₩3,031 | ₩3,139 | -0.85% | 114.5만 |
|---|
| 2025.10.30 | ₩3,286 | ₩3,313 | ₩3,092 | ₩3,165 | -3.67% | 98만 |
|---|
| 2025.10.29 | ₩3,608 | ₩3,615 | ₩3,259 | ₩3,299 | -8.55% | 173.8만 |
|---|
| 2025.10.28 | ₩3,755 | ₩3,836 | ₩3,554 | ₩3,621 | -3.57% | 203.5만 |
|---|
| 2025.10.27 | ₩3,930 | ₩3,984 | ₩3,621 | ₩3,729 | -5.12% | 235.5만 |
|---|
| 2025.10.24 | ₩3,554 | ₩3,992 | ₩3,501 | ₩3,688 | +3.77% | 430.8만 |
|---|
| 2025.10.23 | ₩3,380 | ₩3,545 | ₩3,326 | ₩3,447 | +1.98% | 130.9만 |
|---|
| 2025.10.22 | ₩3,688 | ₩3,755 | ₩3,326 | ₩3,393 | -8.00% | 267.5만 |
|---|
| 2025.10.21 | ₩3,997 | ₩4,010 | ₩3,662 | ₩3,836 | -4.03% | 171.3만 |
|---|
| 2025.10.20 | ₩3,943 | ₩4,198 | ₩3,903 | ₩4,064 | +3.06% | 276.8만 |
|---|
| 2025.10.17 | ₩3,903 | ₩3,957 | ₩3,755 | ₩3,916 | +0.34% | 90.8만 |
|---|
| 2025.10.16 | ₩3,997 | ₩4,010 | ₩3,750 | ₩3,916 | -2.01% | 153.9만 |
|---|
| 2025.10.15 | ₩4,399 | ₩4,453 | ₩3,903 | ₩3,943 | -10.37% | 233.6만 |
|---|
| 2025.10.14 | ₩3,916 | ₩4,359 | ₩3,823 | ₩4,198 | +7.19% | 206.2만 |
|---|
| 2025.10.13 | ₩3,903 | ₩4,064 | ₩3,688 | ₩4,024 | +3.09% | 198.2만 |
|---|
| 2025.10.10 | ₩4,091 | ₩4,158 | ₩3,782 | ₩3,863 | -5.57% | 387.9만 |
|---|