시장 데이터를 불러오는 중
전체 종목
Opendoor Technologies Inc - Common Stock 과거 주가
Opendoor Technologies Inc - Common Stock · OPEN · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Opendoor Technologies Inc - Common Stock · OPEN · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,090 | ₩3,123 | ₩2,910 | ₩2,963 | -4.10% | 3052.2만 |
| 2026.10.08 | ₩3,003 | ₩3,077 | ₩2,950 | ₩3,057 | +1.78% | 2885.3만 |
| 2026.10.07 | ₩2,950 | ₩3,070 | ₩2,843 | ₩3,030 | +2.71% | 3574.4만 |
| 2026.10.06 | ₩3,117 | ₩3,123 | ₩3,017 | ₩3,030 | -2.78% | 3064.6만 |
| 2026.10.05 | ₩3,230 | ₩3,244 | ₩3,057 | ₩3,083 | -4.55% | 2710만 |
| 2026.10.02 | ₩3,350 | ₩3,377 | ₩3,217 | ₩3,257 | -2.79% | 2972만 |
| 2026.10.01 | ₩3,143 | ₩3,244 | ₩3,003 | ₩3,203 | +1.91% | 3965만 |
| 2026.09.30 | ₩3,230 | ₩3,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,137 |
| ₩3,163 |
| -2.07% |
| 2665.1만 |
| 2026.09.29 | ₩3,257 | ₩3,269 | ₩3,137 | ₩3,163 | -2.87% | 2690.7만 |
|---|
| 2026.09.28 | ₩3,390 | ₩3,390 | ₩3,237 | ₩3,244 | -4.33% | 3037.7만 |
|---|
| 2026.09.25 | ₩3,390 | ₩3,537 | ₩3,370 | ₩3,430 | +1.18% | 2238.3만 |
|---|
| 2026.09.24 | ₩3,430 | ₩3,497 | ₩3,364 | ₩3,377 | -1.56% | 2496.5만 |
|---|
| 2026.09.23 | ₩3,671 | ₩3,671 | ₩3,417 | ₩3,444 | -6.18% | 3516.5만 |
|---|
| 2026.09.22 | ₩3,697 | ₩3,751 | ₩3,617 | ₩3,684 | -0.36% | 2911.9만 |
|---|
| 2026.09.21 | ₩3,530 | ₩3,644 | ₩3,484 | ₩3,577 | +1.32% | 2918.3만 |
|---|
| 2026.09.18 | ₩3,430 | ₩3,510 | ₩3,364 | ₩3,417 | -0.39% | 4053.8만 |
|---|
| 2026.09.17 | ₩3,584 | ₩3,604 | ₩3,390 | ₩3,417 | -4.66% | 3455.3만 |
|---|
| 2026.09.16 | ₩3,597 | ₩3,611 | ₩3,377 | ₩3,457 | -3.90% | 4094.9만 |
|---|
| 2026.09.15 | ₩3,697 | ₩3,697 | ₩3,497 | ₩3,537 | -4.33% | 4242.2만 |
|---|
| 2026.09.14 | ₩3,657 | ₩3,858 | ₩3,644 | ₩3,724 | +1.82% | 3886.3만 |
|---|
| 2026.09.11 | ₩3,804 | ₩3,831 | ₩3,657 | ₩3,724 | -2.11% | 2886만 |
|---|
| 2026.09.10 | ₩3,824 | ₩3,871 | ₩3,724 | ₩3,737 | -2.27% | 4385.7만 |
|---|
| 2026.09.09 | ₩4,031 | ₩4,111 | ₩3,951 | ₩4,004 | -0.66% | 3114.6만 |
|---|
| 2026.09.08 | ₩4,178 | ₩4,205 | ₩4,078 | ₩4,098 | -1.92% | 2608.7만 |
|---|
| 2026.09.04 | ₩4,144 | ₩4,245 | ₩4,111 | ₩4,205 | +1.45% | 1855.7만 |
|---|
| 2026.09.03 | ₩4,285 | ₩4,338 | ₩4,138 | ₩4,178 | -2.49% | 2186.8만 |
|---|
| 2026.09.02 | ₩4,071 | ₩4,171 | ₩4,018 | ₩4,124 | +1.31% | 2251만 |
|---|
| 2026.09.01 | ₩4,111 | ₩4,191 | ₩4,044 | ₩4,058 | -1.30% | 2964.9만 |
|---|
| 2026.08.31 | ₩4,365 | ₩4,365 | ₩4,205 | ₩4,271 | -2.14% | 3214.2만 |
|---|
| 2026.08.28 | ₩4,498 | ₩4,578 | ₩4,391 | ₩4,391 | -2.37% | 2363.6만 |
|---|
| 2026.08.27 | ₩4,618 | ₩4,618 | ₩4,478 | ₩4,512 | -2.31% | 2131.6만 |
|---|
| 2026.08.26 | ₩4,772 | ₩4,779 | ₩4,552 | ₩4,552 | -4.62% | 2460만 |
|---|
| 2026.08.25 | ₩4,592 | ₩4,819 | ₩4,592 | ₩4,805 | +4.65% | 3122.1만 |
|---|
| 2026.08.24 | ₩4,653 | ₩4,765 | ₩4,552 | ₩4,578 | -1.61% | 3279.4만 |
|---|
| 2026.08.21 | ₩4,685 | ₩4,738 | ₩4,578 | ₩4,712 | +0.57% | 2165.1만 |
|---|
| 2026.08.20 | ₩4,765 | ₩4,779 | ₩4,552 | ₩4,632 | -2.80% | 2881.9만 |
|---|
| 2026.08.19 | ₩4,658 | ₩4,859 | ₩4,618 | ₩4,779 | +2.58% | 4029.3만 |
|---|
| 2026.08.18 | ₩4,632 | ₩4,685 | ₩4,472 | ₩4,485 | -3.17% | 3873.3만 |
|---|
| 2026.08.17 | ₩4,899 | ₩4,939 | ₩4,618 | ₩4,725 | -3.54% | 5008.3만 |
|---|
| 2026.08.14 | ₩4,912 | ₩5,005 | ₩4,779 | ₩4,859 | -1.09% | 4402.7만 |
|---|
| 2026.08.13 | ₩4,338 | ₩4,885 | ₩4,285 | ₩4,872 | +12.31% | 1.7억 |
|---|
| 2026.08.12 | ₩4,832 | ₩4,872 | ₩4,605 | ₩4,658 | -3.59% | 1941.6만 |
|---|
| 2026.08.11 | ₩4,685 | ₩4,805 | ₩4,525 | ₩4,779 | +1.99% | 3284.5만 |
|---|
| 2026.08.10 | ₩4,592 | ₩4,765 | ₩4,562 | ₩4,645 | +1.16% | 3256.5만 |
|---|
| 2026.08.07 | ₩4,685 | ₩4,792 | ₩4,618 | ₩4,652 | -0.71% | 2829.5만 |
|---|
| 2026.08.06 | ₩4,939 | ₩4,939 | ₩4,512 | ₩4,598 | -6.89% | 4656.8만 |
|---|
| 2026.08.05 | ₩5,199 | ₩5,339 | ₩4,965 | ₩5,019 | -3.47% | 6197.1만 |
|---|
| 2026.08.04 | ₩5,379 | ₩5,633 | ₩5,339 | ₩5,499 | +2.23% | 5603.5만 |
|---|
| 2026.08.03 | ₩5,045 | ₩5,419 | ₩5,045 | ₩5,259 | +4.23% | 3787.5만 |
|---|
| 2026.07.31 | ₩5,179 | ₩5,179 | ₩4,912 | ₩5,032 | -2.84% | 2888.8만 |
|---|
| 2026.07.30 | ₩4,952 | ₩5,179 | ₩4,832 | ₩5,099 | +2.96% | 4022.8만 |
|---|
| 2026.07.29 | ₩5,192 | ₩5,366 | ₩4,839 | ₩4,899 | -5.66% | 3244.9만 |
|---|
| 2026.07.28 | ₩5,072 | ₩5,312 | ₩4,965 | ₩5,259 | +3.68% | 2880.1만 |
|---|
| 2026.07.27 | ₩5,139 | ₩5,379 | ₩5,032 | ₩5,139 | 0.00% | 3482만 |
|---|
| 2026.07.24 | ₩5,246 | ₩5,346 | ₩5,032 | ₩5,119 | -2.42% | 4528만 |
|---|
| 2026.07.23 | ₩5,713 | ₩5,733 | ₩5,086 | ₩5,132 | -10.16% | 8680.6만 |
|---|
| 2026.07.22 | ₩5,926 | ₩6,007 | ₩5,806 | ₩5,846 | -1.35% | 9574.4만 |
|---|
| 2026.07.21 | ₩5,966 | ₩6,047 | ₩5,700 | ₩5,980 | +0.22% | 6759.8만 |
|---|
| 2026.07.20 | ₩6,000 | ₩6,060 | ₩5,740 | ₩5,933 | -1.11% | 8269.8만 |
|---|
| 2026.07.17 | ₩5,980 | ₩6,113 | ₩5,793 | ₩6,007 | +0.45% | 1.1억 |
|---|
| 2026.07.16 | ₩6,260 | ₩6,414 | ₩6,020 | ₩6,100 | -2.56% | 1.4억 |
|---|
| 2026.07.15 | ₩6,167 | ₩6,540 | ₩6,061 | ₩6,340 | +2.81% | 1.2억 |
|---|
| 2026.07.14 | ₩6,080 | ₩6,207 | ₩5,926 | ₩6,073 | -0.11% | 9837.6만 |
|---|
| 2026.07.13 | ₩6,340 | ₩6,354 | ₩5,926 | ₩5,986 | -5.58% | 6224.4만 |
|---|
| 2026.07.10 | ₩7,208 | ₩7,335 | ₩6,354 | ₩6,360 | -11.76% | 7297.5만 |
|---|
| 2026.07.09 | ₩6,367 | ₩7,181 | ₩6,300 | ₩7,074 | +11.11% | 1.1억 |
|---|
| 2026.07.08 | ₩6,287 | ₩6,454 | ₩6,053 | ₩6,394 | +1.70% | 1억 |
|---|
| 2026.07.07 | ₩6,754 | ₩6,941 | ₩6,354 | ₩6,394 | -5.34% | 8733.8만 |
|---|
| 2026.07.06 | ₩6,534 | ₩7,101 | ₩6,460 | ₩6,794 | +3.98% | 8747.7만 |
|---|
| 2026.07.02 | ₩6,667 | ₩6,901 | ₩6,340 | ₩6,540 | -1.90% | 8983.2만 |
|---|
| 2026.07.01 | ₩6,153 | ₩6,847 | ₩6,100 | ₩6,594 | +7.16% | 9925만 |
|---|
| 2026.06.30 | ₩6,113 | ₩6,347 | ₩6,073 | ₩6,167 | +0.87% | 8082.3만 |
|---|
| 2026.06.29 | ₩5,820 | ₩6,180 | ₩5,689 | ₩6,140 | +5.50% | 7831.6만 |
|---|
| 2026.06.26 | ₩5,633 | ₩6,020 | ₩5,606 | ₩5,833 | +3.55% | 1.7억 |
|---|
| 2026.06.25 | ₩5,753 | ₩5,926 | ₩5,606 | ₩5,740 | -0.23% | 2839.4만 |
|---|
| 2026.06.24 | ₩5,606 | ₩5,989 | ₩5,593 | ₩5,713 | +1.90% | 3712.5만 |
|---|
| 2026.06.23 | ₩5,606 | ₩5,833 | ₩5,579 | ₩5,606 | 0.00% | 3602.5만 |
|---|
| 2026.06.22 | ₩5,886 | ₩5,993 | ₩5,686 | ₩5,713 | -2.95% | 3105.2만 |
|---|
| 2026.06.18 | ₩6,020 | ₩6,127 | ₩5,913 | ₩5,966 | -0.89% | 3518.1만 |
|---|
| 2026.06.17 | ₩6,314 | ₩6,487 | ₩5,940 | ₩5,940 | -5.92% | 4201만 |
|---|
| 2026.06.16 | ₩6,113 | ₩6,714 | ₩6,100 | ₩6,340 | +3.71% | 6369만 |
|---|
| 2026.06.15 | ₩6,180 | ₩6,440 | ₩6,100 | ₩6,153 | -0.43% | 4649.8만 |
|---|
| 2026.06.12 | ₩5,986 | ₩6,087 | ₩5,700 | ₩5,926 | -1.00% | 2917.7만 |
|---|
| 2026.06.11 | ₩5,966 | ₩6,147 | ₩5,793 | ₩5,966 | 0.00% | 3719.6만 |
|---|
| 2026.06.10 | ₩5,806 | ₩6,367 | ₩5,793 | ₩5,980 | +2.99% | 4942.8만 |
|---|
| 2026.06.09 | ₩5,820 | ₩6,087 | ₩5,446 | ₩5,793 | -0.46% | 4006.7만 |
|---|
| 2026.06.08 | ₩6,033 | ₩6,033 | ₩5,726 | ₩5,753 | -4.65% | 2289.4만 |
|---|
| 2026.06.05 | ₩6,474 | ₩6,476 | ₩5,846 | ₩5,900 | -8.87% | 3662.8만 |
|---|
| 2026.06.04 | ₩6,520 | ₩6,874 | ₩6,500 | ₩6,607 | +1.33% | 2655.9만 |
|---|
| 2026.06.03 | ₩7,048 | ₩7,061 | ₩6,420 | ₩6,500 | -7.77% | 4458.3만 |
|---|
| 2026.06.02 | ₩7,028 | ₩7,528 | ₩6,847 | ₩7,221 | +2.75% | 5731.1만 |
|---|
| 2026.06.01 | ₩6,687 | ₩7,355 | ₩6,607 | ₩7,088 | +5.99% | 4706.3만 |
|---|
| 2026.05.29 | ₩6,767 | ₩6,867 | ₩6,527 | ₩6,727 | -0.59% | 3373.8만 |
|---|
| 2026.05.28 | ₩6,247 | ₩7,008 | ₩6,127 | ₩6,767 | +8.33% | 5207.4만 |
|---|
| 2026.05.27 | ₩6,087 | ₩6,687 | ₩6,060 | ₩6,340 | +4.17% | 5475.3만 |
|---|
| 2026.05.26 | ₩6,127 | ₩6,367 | ₩5,966 | ₩5,980 | -2.40% | 3821만 |
|---|
| 2026.05.22 | ₩6,113 | ₩6,167 | ₩5,946 | ₩6,047 | -1.09% | 4120.6만 |
|---|
| 2026.05.21 | ₩5,873 | ₩6,193 | ₩5,686 | ₩6,100 | +3.86% | 3766.4만 |
|---|
| 2026.05.20 | ₩5,766 | ₩5,966 | ₩5,626 | ₩5,873 | +1.85% | 2497.3만 |
|---|
| 2026.05.19 | ₩5,646 | ₩5,780 | ₩5,539 | ₩5,740 | +1.65% | 2564.4만 |
|---|
| 2026.05.18 | ₩5,886 | ₩5,913 | ₩5,566 | ₩5,713 | -2.95% | 2569.6만 |
|---|
| 2026.05.15 | ₩5,826 | ₩5,926 | ₩5,713 | ₩5,846 | +0.34% | 2357.6만 |
|---|
| 2026.05.14 | ₩6,060 | ₩6,207 | ₩5,900 | ₩5,966 | -1.54% | 4275.6만 |
|---|
| 2026.05.13 | ₩6,287 | ₩6,500 | ₩6,053 | ₩6,113 | -2.76% | 3119만 |
|---|
| 2026.05.12 | ₩6,434 | ₩6,500 | ₩6,100 | ₩6,287 | -2.28% | 3591.6만 |
|---|
| 2026.05.11 | ₩6,500 | ₩6,621 | ₩6,287 | ₩6,474 | -0.41% | 4171.5만 |
|---|
| 2026.05.08 | ₩7,141 | ₩7,341 | ₩6,380 | ₩6,687 | -6.36% | 5382.1만 |
|---|
| 2026.05.07 | ₩7,361 | ₩7,475 | ₩7,074 | ₩7,101 | -3.54% | 4312만 |
|---|
| 2026.05.06 | ₩7,048 | ₩7,475 | ₩6,954 | ₩7,288 | +3.41% | 3622.5만 |
|---|
| 2026.05.05 | ₩6,847 | ₩7,030 | ₩6,621 | ₩6,981 | +1.95% | 2706만 |
|---|
| 2026.05.04 | ₩7,194 | ₩7,248 | ₩6,767 | ₩6,847 | -4.82% | 3016.3만 |
|---|
| 2026.05.01 | ₩7,181 | ₩7,408 | ₩7,074 | ₩7,261 | +1.12% | 2757.9만 |
|---|
| 2026.04.30 | ₩7,421 | ₩7,448 | ₩6,781 | ₩7,181 | -3.24% | 4279.2만 |
|---|
| 2026.04.29 | ₩7,295 | ₩7,582 | ₩6,928 | ₩7,448 | +2.10% | 3928.4만 |
|---|
| 2026.04.28 | ₩7,194 | ₩7,539 | ₩7,048 | ₩7,315 | +1.67% | 3834.5만 |
|---|
| 2026.04.27 | ₩7,275 | ₩7,635 | ₩7,168 | ₩7,194 | -1.10% | 2785.3만 |
|---|
| 2026.04.24 | ₩7,061 | ₩7,448 | ₩6,887 | ₩7,355 | +4.16% | 3552만 |
|---|
| 2026.04.23 | ₩7,154 | ₩7,235 | ₩6,647 | ₩6,968 | -2.61% | 4002.1만 |
|---|
| 2026.04.22 | ₩7,555 | ₩7,555 | ₩7,008 | ₩7,248 | -4.06% | 4363.7만 |
|---|
| 2026.04.21 | ₩7,301 | ₩8,009 | ₩7,194 | ₩7,275 | -0.37% | 7703.5만 |
|---|
| 2026.04.20 | ₩6,954 | ₩7,181 | ₩6,834 | ₩7,141 | +2.69% | 2539.3만 |
|---|
| 2026.04.17 | ₩7,168 | ₩7,368 | ₩6,968 | ₩7,061 | -1.49% | 4343.2만 |
|---|
| 2026.04.16 | ₩6,667 | ₩7,074 | ₩6,607 | ₩7,034 | +5.51% | 5970.8만 |
|---|
| 2026.04.15 | ₩6,020 | ₩6,474 | ₩5,993 | ₩6,434 | +6.87% | 3170.7만 |
|---|
| 2026.04.14 | ₩5,953 | ₩6,127 | ₩5,846 | ₩6,020 | +1.12% | 2722.4만 |
|---|
| 2026.04.13 | ₩5,706 | ₩5,846 | ₩5,499 | ₩5,820 | +1.99% | 2563.3만 |
|---|
| 2026.04.10 | ₩5,833 | ₩6,127 | ₩5,740 | ₩5,766 | -1.14% | 2630.5만 |
|---|
| 2026.04.09 | ₩6,153 | ₩6,180 | ₩5,740 | ₩5,753 | -6.51% | 3076만 |
|---|
| 2026.04.08 | ₩6,607 | ₩6,687 | ₩6,180 | ₩6,193 | -6.26% | 2683.6만 |
|---|
| 2026.04.07 | ₩6,073 | ₩6,113 | ₩5,846 | ₩6,073 | 0.00% | 2404.8만 |
|---|
| 2026.04.06 | ₩6,314 | ₩6,474 | ₩6,073 | ₩6,153 | -2.54% | 2002만 |
|---|
| 2026.04.02 | ₩5,846 | ₩6,354 | ₩5,822 | ₩6,327 | +8.22% | 2924.5만 |
|---|
| 2026.04.01 | ₩6,314 | ₩6,407 | ₩6,073 | ₩6,100 | -3.38% | 2737.3만 |
|---|
| 2026.03.31 | ₩6,080 | ₩6,314 | ₩5,940 | ₩6,247 | +2.74% | 2887.3만 |
|---|
| 2026.03.30 | ₩6,367 | ₩6,367 | ₩5,866 | ₩5,913 | -7.13% | 3305.4만 |
|---|
| 2026.03.27 | ₩6,420 | ₩6,434 | ₩6,207 | ₩6,407 | -0.21% | 2725.3만 |
|---|
| 2026.03.26 | ₩6,687 | ₩6,928 | ₩6,527 | ₩6,540 | -2.20% | 2023만 |
|---|
| 2026.03.25 | ₩7,128 | ₩7,301 | ₩6,741 | ₩6,807 | -4.49% | 2690만 |
|---|
| 2026.03.24 | ₩6,807 | ₩6,968 | ₩6,727 | ₩6,914 | +1.57% | 3028.9만 |
|---|
| 2026.03.23 | ₩6,674 | ₩7,168 | ₩6,674 | ₩6,954 | +4.20% | 4784.3만 |
|---|
| 2026.03.20 | ₩6,794 | ₩6,834 | ₩6,407 | ₩6,554 | -3.54% | 3200.3만 |
|---|
| 2026.03.19 | ₩6,834 | ₩6,954 | ₩6,634 | ₩6,861 | +0.39% | 2782.7만 |
|---|
| 2026.03.18 | ₩7,275 | ₩7,328 | ₩7,021 | ₩7,048 | -3.12% | 2826.7만 |
|---|
| 2026.03.17 | ₩6,941 | ₩7,568 | ₩6,941 | ₩7,421 | +6.92% | 5018.1만 |
|---|
| 2026.03.16 | ₩6,727 | ₩6,994 | ₩6,661 | ₩6,914 | +2.78% | 5838.1만 |
|---|
| 2026.03.13 | ₩6,574 | ₩6,787 | ₩6,334 | ₩6,607 | +0.51% | 4349.9만 |
|---|
| 2026.03.12 | ₩6,928 | ₩6,968 | ₩6,400 | ₩6,460 | -6.74% | 5322.2만 |
|---|
| 2026.03.11 | ₩6,701 | ₩7,074 | ₩6,594 | ₩7,034 | +4.98% | 5318.3만 |
|---|
| 2026.03.10 | ₩6,821 | ₩6,981 | ₩6,634 | ₩6,687 | -1.96% | 4287.6만 |
|---|
| 2026.03.09 | ₩6,467 | ₩6,874 | ₩6,314 | ₩6,781 | +4.85% | 5130.3만 |
|---|
| 2026.03.06 | ₩6,741 | ₩6,874 | ₩6,540 | ₩6,674 | -0.99% | 4599.3만 |
|---|
| 2026.03.05 | ₩6,447 | ₩6,914 | ₩6,434 | ₩6,914 | +7.25% | 5575.7만 |
|---|
| 2026.03.04 | ₩6,741 | ₩6,914 | ₩6,434 | ₩6,514 | -3.37% | 2897.9만 |
|---|
| 2026.03.03 | ₩6,440 | ₩6,647 | ₩6,220 | ₩6,634 | +3.01% | 3041.9만 |
|---|
| 2026.03.02 | ₩6,887 | ₩6,954 | ₩6,634 | ₩6,741 | -2.13% | 3947.5만 |
|---|
| 2026.02.27 | ₩6,981 | ₩7,335 | ₩6,887 | ₩7,235 | +3.63% | 3825.5만 |
|---|
| 2026.02.26 | ₩6,674 | ₩7,268 | ₩6,674 | ₩7,221 | +8.20% | 5358.5만 |
|---|
| 2026.02.25 | ₩6,861 | ₩7,034 | ₩6,554 | ₩6,647 | -3.11% | 3417.8만 |
|---|
| 2026.02.24 | ₩6,220 | ₩6,821 | ₩6,167 | ₩6,821 | +9.66% | 4026.2만 |
|---|
| 2026.02.23 | ₩6,554 | ₩7,194 | ₩6,160 | ₩6,380 | -2.65% | 6078.2만 |
|---|
| 2026.02.20 | ₩7,341 | ₩7,461 | ₩6,327 | ₩6,674 | -9.09% | 1.3억 |
|---|
| 2026.02.19 | ₩6,060 | ₩6,460 | ₩5,980 | ₩6,207 | +2.42% | 7531.9만 |
|---|
| 2026.02.18 | ₩5,806 | ₩6,327 | ₩5,806 | ₩6,180 | +6.44% | 4233.1만 |
|---|
| 2026.02.17 | ₩5,806 | ₩5,913 | ₩5,686 | ₩5,780 | -0.46% | 3007.6만 |
|---|
| 2026.02.13 | ₩5,940 | ₩6,133 | ₩5,757 | ₩5,933 | -0.11% | 3232만 |
|---|
| 2026.02.12 | ₩6,314 | ₩6,340 | ₩5,713 | ₩5,846 | -7.40% | 4004.1만 |
|---|
| 2026.02.11 | ₩6,340 | ₩6,434 | ₩6,173 | ₩6,354 | +0.21% | 4361.9만 |
|---|
| 2026.02.10 | ₩6,681 | ₩6,781 | ₩6,260 | ₩6,260 | -6.29% | 4685.6만 |
|---|
| 2026.02.09 | ₩6,567 | ₩6,694 | ₩6,273 | ₩6,594 | +0.41% | 4232.8만 |
|---|
| 2026.02.06 | ₩6,354 | ₩6,727 | ₩6,354 | ₩6,514 | +2.52% | 4347.9만 |
|---|
| 2026.02.05 | ₩6,567 | ₩6,794 | ₩6,247 | ₩6,273 | -4.47% | 6504.5만 |
|---|
| 2026.02.04 | ₩6,741 | ₩6,767 | ₩6,227 | ₩6,674 | -0.99% | 5848.2만 |
|---|
| 2026.02.03 | ₩6,500 | ₩7,008 | ₩6,394 | ₩6,847 | +5.34% | 6421.2만 |
|---|
| 2026.02.02 | ₩6,821 | ₩6,834 | ₩6,400 | ₩6,434 | -5.68% | 5026만 |
|---|
| 2026.01.30 | ₩7,341 | ₩7,475 | ₩6,754 | ₩6,874 | -6.36% | 5276.3만 |
|---|
| 2026.01.29 | ₩7,688 | ₩7,715 | ₩7,341 | ₩7,448 | -3.13% | 4543.1만 |
|---|
| 2026.01.28 | ₩7,782 | ₩7,835 | ₩7,542 | ₩7,688 | -1.20% | 4349.1만 |
|---|
| 2026.01.27 | ₩7,822 | ₩8,009 | ₩7,651 | ₩7,755 | -0.85% | 4027.7만 |
|---|
| 2026.01.26 | ₩7,975 | ₩8,094 | ₩7,808 | ₩7,835 | -1.76% | 3328.5만 |
|---|
| 2026.01.23 | ₩8,529 | ₩8,543 | ₩7,942 | ₩8,022 | -5.95% | 6393.2만 |
|---|
| 2026.01.22 | ₩8,823 | ₩9,063 | ₩8,529 | ₩8,569 | -2.87% | 4481.2만 |
|---|
| 2026.01.21 | ₩8,609 | ₩8,804 | ₩8,382 | ₩8,649 | +0.47% | 5475.3만 |
|---|
| 2026.01.20 | ₩8,416 | ₩8,729 | ₩8,356 | ₩8,529 | +1.35% | 4950.8만 |
|---|
| 2026.01.16 | ₩8,529 | ₩9,237 | ₩8,422 | ₩8,903 | +4.38% | 6809.9만 |
|---|
| 2026.01.15 | ₩8,943 | ₩8,996 | ₩8,296 | ₩8,409 | -5.97% | 4706.6만 |
|---|
| 2026.01.14 | ₩8,956 | ₩9,003 | ₩8,516 | ₩8,863 | -1.04% | 5645.1만 |
|---|
| 2026.01.13 | ₩9,424 | ₩9,450 | ₩9,010 | ₩9,036 | -4.11% | 6176만 |
|---|
| 2026.01.12 | ₩9,450 | ₩9,677 | ₩9,250 | ₩9,370 | -0.85% | 5846.1만 |
|---|
| 2026.01.09 | ₩9,470 | ₩10,571 | ₩9,450 | ₩9,731 | +2.75% | 1.7억 |
|---|
| 2026.01.08 | ₩8,362 | ₩8,970 | ₩8,236 | ₩8,583 | +2.63% | 7085.3만 |
|---|
| 2026.01.07 | ₩9,210 | ₩9,223 | ₩8,035 | ₩8,169 | -11.30% | 1억 |
|---|
| 2026.01.06 | ₩8,643 | ₩9,330 | ₩8,356 | ₩9,250 | +7.03% | 7472.3만 |
|---|
| 2026.01.05 | ₩8,089 | ₩8,449 | ₩7,998 | ₩8,436 | +4.29% | 5370.6만 |
|---|
| 2026.01.02 | ₩7,902 | ₩8,209 | ₩7,808 | ₩8,102 | +2.53% | 3844.6만 |
|---|
| 2025.12.31 | ₩7,762 | ₩8,009 | ₩7,702 | ₩7,782 | +0.26% | 4578.2만 |
|---|
| 2025.12.30 | ₩7,695 | ₩7,822 | ₩7,528 | ₩7,795 | +1.30% | 4246.4만 |
|---|
| 2025.12.29 | ₩7,855 | ₩8,049 | ₩7,728 | ₩7,782 | -0.93% | 4403.2만 |
|---|
| 2025.12.26 | ₩8,322 | ₩8,322 | ₩7,982 | ₩8,022 | -3.61% | 4710.5만 |
|---|
| 2025.12.24 | ₩8,329 | ₩8,404 | ₩8,169 | ₩8,382 | +0.64% | 1955만 |
|---|
| 2025.12.23 | ₩8,509 | ₩8,656 | ₩8,276 | ₩8,369 | -1.65% | 3954.2만 |
|---|
| 2025.12.22 | ₩8,770 | ₩9,077 | ₩8,503 | ₩8,569 | -2.28% | 6858.5만 |
|---|
| 2025.12.19 | ₩8,436 | ₩8,577 | ₩8,289 | ₩8,489 | +0.63% | 6150.2만 |
|---|
| 2025.12.18 | ₩8,569 | ₩8,790 | ₩8,329 | ₩8,382 | -2.18% | 8765만 |
|---|
| 2025.12.17 | ₩8,943 | ₩9,183 | ₩8,115 | ₩8,169 | -8.66% | 7728.7만 |
|---|
| 2025.12.16 | ₩8,543 | ₩9,056 | ₩8,537 | ₩8,983 | +5.16% | 7303.6만 |
|---|
| 2025.12.15 | ₩8,896 | ₩8,896 | ₩8,342 | ₩8,636 | -2.93% | 7609.1만 |
|---|
| 2025.12.12 | ₩9,424 | ₩9,644 | ₩8,743 | ₩8,756 | -7.08% | 4993.3만 |
|---|
| 2025.12.11 | ₩9,410 | ₩9,570 | ₩8,983 | ₩9,410 | 0.00% | 6084만 |
|---|
| 2025.12.10 | ₩9,744 | ₩10,371 | ₩9,317 | ₩9,343 | -4.11% | 8345.2만 |
|---|
| 2025.12.09 | ₩9,410 | ₩10,078 | ₩9,237 | ₩9,891 | +5.11% | 7572.8만 |
|---|
| 2025.12.08 | ₩9,711 | ₩9,904 | ₩9,277 | ₩9,410 | -3.09% | 5222.2만 |
|---|
| 2025.12.05 | ₩10,024 | ₩10,118 | ₩9,504 | ₩9,544 | -4.79% | 4604.6만 |
|---|
| 2025.12.04 | ₩9,263 | ₩10,331 | ₩9,221 | ₩10,118 | +9.22% | 7894.1만 |
|---|
| 2025.12.03 | ₩9,330 | ₩9,504 | ₩9,157 | ₩9,263 | -0.72% | 5110.1만 |
|---|
| 2025.12.02 | ₩9,544 | ₩9,944 | ₩9,283 | ₩9,330 | -2.24% | 6202만 |
|---|
| 2025.12.01 | ₩10,038 | ₩10,044 | ₩9,464 | ₩9,530 | -5.05% | 9107만 |
|---|
| 2025.11.28 | ₩10,571 | ₩11,025 | ₩10,184 | ₩10,278 | -2.78% | 5591만 |
|---|
| 2025.11.26 | ₩10,485 | ₩10,598 | ₩9,904 | ₩10,385 | -0.95% | 1.1억 |
|---|
| 2025.11.25 | ₩10,211 | ₩10,772 | ₩9,971 | ₩10,331 | +1.18% | 1.4억 |
|---|
| 2025.11.24 | ₩9,010 | ₩10,785 | ₩8,996 | ₩10,264 | +13.93% | 1.6억 |
|---|
| 2025.11.21 | ₩8,316 | ₩9,384 | ₩8,316 | ₩9,010 | +8.35% | 1.6억 |
|---|
| 2025.11.20 | ₩9,283 | ₩9,303 | ₩8,196 | ₩8,222 | -11.43% | 1.1억 |
|---|
| 2025.11.19 | ₩9,831 | ₩9,904 | ₩8,743 | ₩8,930 | -9.16% | 1.3억 |
|---|
| 2025.11.18 | ₩9,944 | ₩10,345 | ₩9,370 | ₩10,038 | +0.94% | 1.2억 |
|---|
| 2025.11.17 | ₩10,738 | ₩10,865 | ₩9,998 | ₩10,465 | -2.55% | 1.6억 |
|---|
| 2025.11.14 | ₩10,785 | ₩11,960 | ₩10,478 | ₩10,838 | +0.50% | 1.8억 |
|---|
| 2025.11.13 | ₩11,973 | ₩12,400 | ₩11,279 | ₩11,426 | -4.57% | 2.1억 |
|---|
| 2025.11.12 | ₩11,332 | ₩12,620 | ₩10,972 | ₩12,507 | +10.37% | 2.5억 |
|---|
| 2025.11.11 | ₩10,625 | ₩11,506 | ₩10,385 | ₩11,319 | +6.53% | 2.3억 |
|---|
| 2025.11.10 | ₩9,130 | ₩10,838 | ₩8,930 | ₩10,638 | +16.52% | 2.2억 |
|---|
| 2025.11.07 | ₩7,114 | ₩8,796 | ₩6,994 | ₩8,756 | +23.08% | 2.1억 |
|---|
| 2025.11.06 | ₩9,824 | ₩9,837 | ₩8,703 | ₩8,756 | -10.87% | 1.3억 |
|---|
| 2025.11.05 | ₩9,530 | ₩10,038 | ₩9,317 | ₩9,650 | +1.26% | 7466만 |
|---|
| 2025.11.04 | ₩9,670 | ₩9,851 | ₩9,157 | ₩9,237 | -4.49% | 9428.5만 |
|---|
| 2025.11.03 | ₩10,251 | ₩10,358 | ₩9,864 | ₩10,131 | -1.17% | 8779.6만 |
|---|
| 2025.10.31 | ₩9,904 | ₩10,705 | ₩9,827 | ₩10,371 | +4.72% | 1.2억 |
|---|
| 2025.10.30 | ₩9,998 | ₩10,158 | ₩9,490 | ₩9,797 | -2.00% | 1억 |
|---|
| 2025.10.29 | ₩10,678 | ₩11,012 | ₩10,011 | ₩10,211 | -4.37% | 9627만 |
|---|
| 2025.10.28 | ₩10,892 | ₩11,412 | ₩10,571 | ₩10,638 | -2.33% | 1억 |
|---|
| 2025.10.27 | ₩10,878 | ₩11,319 | ₩10,478 | ₩10,892 | +0.12% | 1.1억 |
|---|
| 2025.10.24 | ₩9,771 | ₩11,192 | ₩9,650 | ₩10,638 | +8.88% | 2.1억 |
|---|
| 2025.10.23 | ₩9,210 | ₩9,731 | ₩9,137 | ₩9,384 | +1.88% | 6527.9만 |
|---|
| 2025.10.22 | ₩8,990 | ₩9,237 | ₩8,316 | ₩9,103 | +1.26% | 1.1억 |
|---|
| 2025.10.21 | ₩9,657 | ₩10,051 | ₩9,250 | ₩9,290 | -3.80% | 6649.2만 |
|---|
| 2025.10.20 | ₩9,597 | ₩10,091 | ₩9,544 | ₩9,837 | +2.50% | 6421.3만 |
|---|
| 2025.10.17 | ₩9,283 | ₩9,677 | ₩9,063 | ₩9,557 | +2.95% | 7599.6만 |
|---|
| 2025.10.16 | ₩9,797 | ₩10,024 | ₩9,410 | ₩9,490 | -3.13% | 7851.7만 |
|---|
| 2025.10.15 | ₩10,238 | ₩10,465 | ₩9,771 | ₩9,851 | -3.78% | 1.1억 |
|---|
| 2025.10.14 | ₩9,370 | ₩10,531 | ₩9,303 | ₩10,198 | +8.83% | 1.2억 |
|---|
| 2025.10.13 | ₩10,391 | ₩10,398 | ₩9,650 | ₩9,704 | -6.62% | 1.2억 |
|---|
| 2025.10.10 | ₩10,972 | ₩10,972 | ₩9,944 | ₩10,104 | -7.91% | 1.6억 |
|---|