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 | ₩3,092 | ₩3,126 | ₩2,912 | ₩2,966 | -4.10% | 3052.2만 |
| 2026.10.08 | ₩3,006 | ₩3,079 | ₩2,952 | ₩3,059 | +1.78% | 2885.3만 |
| 2026.10.07 | ₩2,952 | ₩3,072 | ₩2,845 | ₩3,032 | +2.71% | 3574.4만 |
| 2026.10.06 | ₩3,119 | ₩3,126 | ₩3,019 | ₩3,032 | -2.78% | 3064.6만 |
| 2026.10.05 | ₩3,233 | ₩3,246 | ₩3,059 | ₩3,086 | -4.55% | 2710만 |
| 2026.10.02 | ₩3,353 | ₩3,380 | ₩3,219 | ₩3,259 | -2.79% | 2972만 |
| 2026.10.01 | ₩3,146 | ₩3,246 | ₩3,006 | ₩3,206 | +1.91% | 3965만 |
| 2026.09.30 | ₩3,233 | ₩3,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,139 |
| ₩3,166 |
| -2.07% |
| 2665.1만 |
| 2026.09.29 | ₩3,259 | ₩3,271 | ₩3,139 | ₩3,166 | -2.87% | 2690.7만 |
|---|
| 2026.09.28 | ₩3,393 | ₩3,393 | ₩3,239 | ₩3,246 | -4.33% | 3037.7만 |
|---|
| 2026.09.25 | ₩3,393 | ₩3,540 | ₩3,373 | ₩3,433 | +1.18% | 2238.3만 |
|---|
| 2026.09.24 | ₩3,433 | ₩3,500 | ₩3,366 | ₩3,380 | -1.56% | 2496.5만 |
|---|
| 2026.09.23 | ₩3,674 | ₩3,674 | ₩3,420 | ₩3,446 | -6.18% | 3516.5만 |
|---|
| 2026.09.22 | ₩3,700 | ₩3,754 | ₩3,620 | ₩3,687 | -0.36% | 2911.9만 |
|---|
| 2026.09.21 | ₩3,533 | ₩3,647 | ₩3,487 | ₩3,580 | +1.32% | 2918.3만 |
|---|
| 2026.09.18 | ₩3,433 | ₩3,513 | ₩3,366 | ₩3,420 | -0.39% | 4053.8만 |
|---|
| 2026.09.17 | ₩3,587 | ₩3,607 | ₩3,393 | ₩3,420 | -4.66% | 3455.3만 |
|---|
| 2026.09.16 | ₩3,600 | ₩3,613 | ₩3,380 | ₩3,460 | -3.90% | 4094.9만 |
|---|
| 2026.09.15 | ₩3,700 | ₩3,700 | ₩3,500 | ₩3,540 | -4.33% | 4242.2만 |
|---|
| 2026.09.14 | ₩3,660 | ₩3,861 | ₩3,647 | ₩3,727 | +1.82% | 3886.3만 |
|---|
| 2026.09.11 | ₩3,807 | ₩3,834 | ₩3,660 | ₩3,727 | -2.11% | 2886만 |
|---|
| 2026.09.10 | ₩3,827 | ₩3,874 | ₩3,727 | ₩3,740 | -2.27% | 4385.7만 |
|---|
| 2026.09.09 | ₩4,034 | ₩4,114 | ₩3,954 | ₩4,008 | -0.66% | 3114.6만 |
|---|
| 2026.09.08 | ₩4,181 | ₩4,208 | ₩4,081 | ₩4,101 | -1.92% | 2608.7만 |
|---|
| 2026.09.04 | ₩4,148 | ₩4,248 | ₩4,114 | ₩4,208 | +1.45% | 1855.7만 |
|---|
| 2026.09.03 | ₩4,288 | ₩4,341 | ₩4,141 | ₩4,181 | -2.49% | 2186.8만 |
|---|
| 2026.09.02 | ₩4,074 | ₩4,175 | ₩4,021 | ₩4,128 | +1.31% | 2251만 |
|---|
| 2026.09.01 | ₩4,114 | ₩4,195 | ₩4,048 | ₩4,061 | -1.30% | 2964.9만 |
|---|
| 2026.08.31 | ₩4,368 | ₩4,368 | ₩4,208 | ₩4,275 | -2.14% | 3214.2만 |
|---|
| 2026.08.28 | ₩4,502 | ₩4,582 | ₩4,395 | ₩4,395 | -2.37% | 2363.6만 |
|---|
| 2026.08.27 | ₩4,622 | ₩4,622 | ₩4,482 | ₩4,515 | -2.31% | 2131.6만 |
|---|
| 2026.08.26 | ₩4,776 | ₩4,782 | ₩4,555 | ₩4,555 | -4.62% | 2460만 |
|---|
| 2026.08.25 | ₩4,595 | ₩4,822 | ₩4,595 | ₩4,809 | +4.65% | 3122.1만 |
|---|
| 2026.08.24 | ₩4,657 | ₩4,769 | ₩4,555 | ₩4,582 | -1.61% | 3279.4만 |
|---|
| 2026.08.21 | ₩4,689 | ₩4,742 | ₩4,582 | ₩4,716 | +0.57% | 2165.1만 |
|---|
| 2026.08.20 | ₩4,769 | ₩4,782 | ₩4,555 | ₩4,635 | -2.80% | 2881.9만 |
|---|
| 2026.08.19 | ₩4,662 | ₩4,862 | ₩4,622 | ₩4,782 | +2.58% | 4029.3만 |
|---|
| 2026.08.18 | ₩4,635 | ₩4,689 | ₩4,475 | ₩4,488 | -3.17% | 3873.3만 |
|---|
| 2026.08.17 | ₩4,903 | ₩4,943 | ₩4,622 | ₩4,729 | -3.54% | 5008.3만 |
|---|
| 2026.08.14 | ₩4,916 | ₩5,009 | ₩4,782 | ₩4,862 | -1.09% | 4402.7만 |
|---|
| 2026.08.13 | ₩4,341 | ₩4,889 | ₩4,288 | ₩4,876 | +12.31% | 1.7억 |
|---|
| 2026.08.12 | ₩4,836 | ₩4,876 | ₩4,609 | ₩4,662 | -3.59% | 1941.6만 |
|---|
| 2026.08.11 | ₩4,689 | ₩4,809 | ₩4,528 | ₩4,782 | +1.99% | 3284.5만 |
|---|
| 2026.08.10 | ₩4,595 | ₩4,769 | ₩4,566 | ₩4,649 | +1.16% | 3256.5만 |
|---|
| 2026.08.07 | ₩4,689 | ₩4,796 | ₩4,622 | ₩4,655 | -0.71% | 2829.5만 |
|---|
| 2026.08.06 | ₩4,943 | ₩4,943 | ₩4,515 | ₩4,602 | -6.89% | 4656.8만 |
|---|
| 2026.08.05 | ₩5,203 | ₩5,343 | ₩4,969 | ₩5,023 | -3.47% | 6197.1만 |
|---|
| 2026.08.04 | ₩5,383 | ₩5,637 | ₩5,343 | ₩5,504 | +2.23% | 5603.5만 |
|---|
| 2026.08.03 | ₩5,049 | ₩5,424 | ₩5,049 | ₩5,263 | +4.23% | 3787.5만 |
|---|
| 2026.07.31 | ₩5,183 | ₩5,183 | ₩4,916 | ₩5,036 | -2.84% | 2888.8만 |
|---|
| 2026.07.30 | ₩4,956 | ₩5,183 | ₩4,836 | ₩5,103 | +2.96% | 4022.8만 |
|---|
| 2026.07.29 | ₩5,196 | ₩5,370 | ₩4,842 | ₩4,903 | -5.66% | 3244.9만 |
|---|
| 2026.07.28 | ₩5,076 | ₩5,317 | ₩4,969 | ₩5,263 | +3.68% | 2880.1만 |
|---|
| 2026.07.27 | ₩5,143 | ₩5,383 | ₩5,036 | ₩5,143 | 0.00% | 3482만 |
|---|
| 2026.07.24 | ₩5,250 | ₩5,350 | ₩5,036 | ₩5,123 | -2.42% | 4528만 |
|---|
| 2026.07.23 | ₩5,717 | ₩5,737 | ₩5,090 | ₩5,136 | -10.16% | 8680.6만 |
|---|
| 2026.07.22 | ₩5,931 | ₩6,011 | ₩5,811 | ₩5,851 | -1.35% | 9574.4만 |
|---|
| 2026.07.21 | ₩5,971 | ₩6,051 | ₩5,704 | ₩5,985 | +0.22% | 6759.8만 |
|---|
| 2026.07.20 | ₩6,005 | ₩6,065 | ₩5,744 | ₩5,938 | -1.11% | 8269.8만 |
|---|
| 2026.07.17 | ₩5,985 | ₩6,118 | ₩5,798 | ₩6,011 | +0.45% | 1.1억 |
|---|
| 2026.07.16 | ₩6,265 | ₩6,419 | ₩6,025 | ₩6,105 | -2.56% | 1.4억 |
|---|
| 2026.07.15 | ₩6,172 | ₩6,546 | ₩6,066 | ₩6,345 | +2.81% | 1.2억 |
|---|
| 2026.07.14 | ₩6,085 | ₩6,212 | ₩5,931 | ₩6,078 | -0.11% | 9837.6만 |
|---|
| 2026.07.13 | ₩6,345 | ₩6,359 | ₩5,931 | ₩5,991 | -5.58% | 6224.4만 |
|---|
| 2026.07.10 | ₩7,214 | ₩7,340 | ₩6,359 | ₩6,365 | -11.76% | 7297.5만 |
|---|
| 2026.07.09 | ₩6,372 | ₩7,187 | ₩6,305 | ₩7,080 | +11.11% | 1.1억 |
|---|
| 2026.07.08 | ₩6,292 | ₩6,459 | ₩6,058 | ₩6,399 | +1.70% | 1억 |
|---|
| 2026.07.07 | ₩6,759 | ₩6,946 | ₩6,359 | ₩6,399 | -5.34% | 8733.8만 |
|---|
| 2026.07.06 | ₩6,539 | ₩7,107 | ₩6,465 | ₩6,799 | +3.98% | 8747.7만 |
|---|
| 2026.07.02 | ₩6,673 | ₩6,906 | ₩6,345 | ₩6,546 | -1.90% | 8983.2만 |
|---|
| 2026.07.01 | ₩6,158 | ₩6,853 | ₩6,105 | ₩6,599 | +7.16% | 9925만 |
|---|
| 2026.06.30 | ₩6,118 | ₩6,352 | ₩6,078 | ₩6,172 | +0.87% | 8082.3만 |
|---|
| 2026.06.29 | ₩5,824 | ₩6,185 | ₩5,693 | ₩6,145 | +5.50% | 7831.6만 |
|---|
| 2026.06.26 | ₩5,637 | ₩6,025 | ₩5,611 | ₩5,838 | +3.55% | 1.7억 |
|---|
| 2026.06.25 | ₩5,757 | ₩5,931 | ₩5,611 | ₩5,744 | -0.23% | 2839.4만 |
|---|
| 2026.06.24 | ₩5,611 | ₩5,994 | ₩5,597 | ₩5,717 | +1.90% | 3712.5만 |
|---|
| 2026.06.23 | ₩5,611 | ₩5,838 | ₩5,584 | ₩5,611 | 0.00% | 3602.5만 |
|---|
| 2026.06.22 | ₩5,891 | ₩5,998 | ₩5,691 | ₩5,717 | -2.95% | 3105.2만 |
|---|
| 2026.06.18 | ₩6,025 | ₩6,132 | ₩5,918 | ₩5,971 | -0.89% | 3518.1만 |
|---|
| 2026.06.17 | ₩6,319 | ₩6,492 | ₩5,944 | ₩5,944 | -5.92% | 4201만 |
|---|
| 2026.06.16 | ₩6,118 | ₩6,719 | ₩6,105 | ₩6,345 | +3.71% | 6369만 |
|---|
| 2026.06.15 | ₩6,185 | ₩6,445 | ₩6,105 | ₩6,158 | -0.43% | 4649.8만 |
|---|
| 2026.06.12 | ₩5,991 | ₩6,091 | ₩5,704 | ₩5,931 | -1.00% | 2917.7만 |
|---|
| 2026.06.11 | ₩5,971 | ₩6,152 | ₩5,798 | ₩5,971 | 0.00% | 3719.6만 |
|---|
| 2026.06.10 | ₩5,811 | ₩6,372 | ₩5,798 | ₩5,985 | +2.99% | 4942.8만 |
|---|
| 2026.06.09 | ₩5,824 | ₩6,091 | ₩5,450 | ₩5,798 | -0.46% | 4006.7만 |
|---|
| 2026.06.08 | ₩6,038 | ₩6,038 | ₩5,731 | ₩5,757 | -4.65% | 2289.4만 |
|---|
| 2026.06.05 | ₩6,479 | ₩6,481 | ₩5,851 | ₩5,904 | -8.87% | 3662.8만 |
|---|
| 2026.06.04 | ₩6,526 | ₩6,880 | ₩6,506 | ₩6,612 | +1.33% | 2655.9만 |
|---|
| 2026.06.03 | ₩7,053 | ₩7,067 | ₩6,425 | ₩6,506 | -7.77% | 4458.3만 |
|---|
| 2026.06.02 | ₩7,033 | ₩7,534 | ₩6,853 | ₩7,227 | +2.75% | 5731.1만 |
|---|
| 2026.06.01 | ₩6,693 | ₩7,360 | ₩6,612 | ₩7,093 | +5.99% | 4706.3만 |
|---|
| 2026.05.29 | ₩6,773 | ₩6,873 | ₩6,532 | ₩6,733 | -0.59% | 3373.8만 |
|---|
| 2026.05.28 | ₩6,252 | ₩7,013 | ₩6,132 | ₩6,773 | +8.33% | 5207.4만 |
|---|
| 2026.05.27 | ₩6,091 | ₩6,693 | ₩6,065 | ₩6,345 | +4.17% | 5475.3만 |
|---|
| 2026.05.26 | ₩6,132 | ₩6,372 | ₩5,971 | ₩5,985 | -2.40% | 3821만 |
|---|
| 2026.05.22 | ₩6,118 | ₩6,172 | ₩5,951 | ₩6,051 | -1.09% | 4120.6만 |
|---|
| 2026.05.21 | ₩5,878 | ₩6,198 | ₩5,691 | ₩6,105 | +3.86% | 3766.4만 |
|---|
| 2026.05.20 | ₩5,771 | ₩5,971 | ₩5,631 | ₩5,878 | +1.85% | 2497.3만 |
|---|
| 2026.05.19 | ₩5,651 | ₩5,784 | ₩5,544 | ₩5,744 | +1.65% | 2564.4만 |
|---|
| 2026.05.18 | ₩5,891 | ₩5,918 | ₩5,570 | ₩5,717 | -2.95% | 2569.6만 |
|---|
| 2026.05.15 | ₩5,831 | ₩5,931 | ₩5,717 | ₩5,851 | +0.34% | 2357.6만 |
|---|
| 2026.05.14 | ₩6,065 | ₩6,212 | ₩5,904 | ₩5,971 | -1.54% | 4275.6만 |
|---|
| 2026.05.13 | ₩6,292 | ₩6,506 | ₩6,058 | ₩6,118 | -2.76% | 3119만 |
|---|
| 2026.05.12 | ₩6,439 | ₩6,506 | ₩6,105 | ₩6,292 | -2.28% | 3591.6만 |
|---|
| 2026.05.11 | ₩6,506 | ₩6,626 | ₩6,292 | ₩6,479 | -0.41% | 4171.5만 |
|---|
| 2026.05.08 | ₩7,147 | ₩7,347 | ₩6,385 | ₩6,693 | -6.36% | 5382.1만 |
|---|
| 2026.05.07 | ₩7,367 | ₩7,481 | ₩7,080 | ₩7,107 | -3.54% | 4312만 |
|---|
| 2026.05.06 | ₩7,053 | ₩7,481 | ₩6,960 | ₩7,294 | +3.41% | 3622.5만 |
|---|
| 2026.05.05 | ₩6,853 | ₩7,036 | ₩6,626 | ₩6,986 | +1.95% | 2706만 |
|---|
| 2026.05.04 | ₩7,200 | ₩7,254 | ₩6,773 | ₩6,853 | -4.82% | 3016.3만 |
|---|
| 2026.05.01 | ₩7,187 | ₩7,414 | ₩7,080 | ₩7,267 | +1.12% | 2757.9만 |
|---|
| 2026.04.30 | ₩7,427 | ₩7,454 | ₩6,786 | ₩7,187 | -3.24% | 4279.2만 |
|---|
| 2026.04.29 | ₩7,300 | ₩7,588 | ₩6,933 | ₩7,454 | +2.10% | 3928.4만 |
|---|
| 2026.04.28 | ₩7,200 | ₩7,545 | ₩7,053 | ₩7,320 | +1.67% | 3834.5만 |
|---|
| 2026.04.27 | ₩7,280 | ₩7,641 | ₩7,173 | ₩7,200 | -1.10% | 2785.3만 |
|---|
| 2026.04.24 | ₩7,067 | ₩7,454 | ₩6,893 | ₩7,360 | +4.16% | 3552만 |
|---|
| 2026.04.23 | ₩7,160 | ₩7,240 | ₩6,652 | ₩6,973 | -2.61% | 4002.1만 |
|---|
| 2026.04.22 | ₩7,561 | ₩7,561 | ₩7,013 | ₩7,254 | -4.06% | 4363.7만 |
|---|
| 2026.04.21 | ₩7,307 | ₩8,015 | ₩7,200 | ₩7,280 | -0.37% | 7703.5만 |
|---|
| 2026.04.20 | ₩6,960 | ₩7,187 | ₩6,840 | ₩7,147 | +2.69% | 2539.3만 |
|---|
| 2026.04.17 | ₩7,173 | ₩7,374 | ₩6,973 | ₩7,067 | -1.49% | 4343.2만 |
|---|
| 2026.04.16 | ₩6,673 | ₩7,080 | ₩6,612 | ₩7,040 | +5.51% | 5970.8만 |
|---|
| 2026.04.15 | ₩6,025 | ₩6,479 | ₩5,998 | ₩6,439 | +6.87% | 3170.7만 |
|---|
| 2026.04.14 | ₩5,958 | ₩6,132 | ₩5,851 | ₩6,025 | +1.12% | 2722.4만 |
|---|
| 2026.04.13 | ₩5,711 | ₩5,851 | ₩5,504 | ₩5,824 | +1.99% | 2563.3만 |
|---|
| 2026.04.10 | ₩5,838 | ₩6,132 | ₩5,744 | ₩5,771 | -1.14% | 2630.5만 |
|---|
| 2026.04.09 | ₩6,158 | ₩6,185 | ₩5,744 | ₩5,757 | -6.51% | 3076만 |
|---|
| 2026.04.08 | ₩6,612 | ₩6,693 | ₩6,185 | ₩6,198 | -6.26% | 2683.6만 |
|---|
| 2026.04.07 | ₩6,078 | ₩6,118 | ₩5,851 | ₩6,078 | 0.00% | 2404.8만 |
|---|
| 2026.04.06 | ₩6,319 | ₩6,479 | ₩6,078 | ₩6,158 | -2.54% | 2002만 |
|---|
| 2026.04.02 | ₩5,851 | ₩6,359 | ₩5,827 | ₩6,332 | +8.22% | 2924.5만 |
|---|
| 2026.04.01 | ₩6,319 | ₩6,412 | ₩6,078 | ₩6,105 | -3.38% | 2737.3만 |
|---|
| 2026.03.31 | ₩6,085 | ₩6,319 | ₩5,944 | ₩6,252 | +2.74% | 2887.3만 |
|---|
| 2026.03.30 | ₩6,372 | ₩6,372 | ₩5,871 | ₩5,918 | -7.13% | 3305.4만 |
|---|
| 2026.03.27 | ₩6,425 | ₩6,439 | ₩6,212 | ₩6,412 | -0.21% | 2725.3만 |
|---|
| 2026.03.26 | ₩6,693 | ₩6,933 | ₩6,532 | ₩6,546 | -2.20% | 2023만 |
|---|
| 2026.03.25 | ₩7,133 | ₩7,307 | ₩6,746 | ₩6,813 | -4.49% | 2690만 |
|---|
| 2026.03.24 | ₩6,813 | ₩6,973 | ₩6,733 | ₩6,920 | +1.57% | 3028.9만 |
|---|
| 2026.03.23 | ₩6,679 | ₩7,173 | ₩6,679 | ₩6,960 | +4.20% | 4784.3만 |
|---|
| 2026.03.20 | ₩6,799 | ₩6,840 | ₩6,412 | ₩6,559 | -3.54% | 3200.3만 |
|---|
| 2026.03.19 | ₩6,840 | ₩6,960 | ₩6,639 | ₩6,866 | +0.39% | 2782.7만 |
|---|
| 2026.03.18 | ₩7,280 | ₩7,334 | ₩7,027 | ₩7,053 | -3.12% | 2826.7만 |
|---|
| 2026.03.17 | ₩6,946 | ₩7,574 | ₩6,946 | ₩7,427 | +6.92% | 5018.1만 |
|---|
| 2026.03.16 | ₩6,733 | ₩7,000 | ₩6,666 | ₩6,920 | +2.78% | 5838.1만 |
|---|
| 2026.03.13 | ₩6,579 | ₩6,793 | ₩6,339 | ₩6,612 | +0.51% | 4349.9만 |
|---|
| 2026.03.12 | ₩6,933 | ₩6,973 | ₩6,405 | ₩6,465 | -6.74% | 5322.2만 |
|---|
| 2026.03.11 | ₩6,706 | ₩7,080 | ₩6,599 | ₩7,040 | +4.98% | 5318.3만 |
|---|
| 2026.03.10 | ₩6,826 | ₩6,986 | ₩6,639 | ₩6,693 | -1.96% | 4287.6만 |
|---|
| 2026.03.09 | ₩6,472 | ₩6,880 | ₩6,319 | ₩6,786 | +4.85% | 5130.3만 |
|---|
| 2026.03.06 | ₩6,746 | ₩6,880 | ₩6,546 | ₩6,679 | -0.99% | 4599.3만 |
|---|
| 2026.03.05 | ₩6,452 | ₩6,920 | ₩6,439 | ₩6,920 | +7.25% | 5575.7만 |
|---|
| 2026.03.04 | ₩6,746 | ₩6,920 | ₩6,439 | ₩6,519 | -3.37% | 2897.9만 |
|---|
| 2026.03.03 | ₩6,445 | ₩6,652 | ₩6,225 | ₩6,639 | +3.01% | 3041.9만 |
|---|
| 2026.03.02 | ₩6,893 | ₩6,960 | ₩6,639 | ₩6,746 | -2.13% | 3947.5만 |
|---|
| 2026.02.27 | ₩6,986 | ₩7,340 | ₩6,893 | ₩7,240 | +3.63% | 3825.5만 |
|---|
| 2026.02.26 | ₩6,679 | ₩7,274 | ₩6,679 | ₩7,227 | +8.20% | 5358.5만 |
|---|
| 2026.02.25 | ₩6,866 | ₩7,040 | ₩6,559 | ₩6,652 | -3.11% | 3417.8만 |
|---|
| 2026.02.24 | ₩6,225 | ₩6,826 | ₩6,172 | ₩6,826 | +9.66% | 4026.2만 |
|---|
| 2026.02.23 | ₩6,559 | ₩7,200 | ₩6,165 | ₩6,385 | -2.65% | 6078.2만 |
|---|
| 2026.02.20 | ₩7,347 | ₩7,467 | ₩6,332 | ₩6,679 | -9.09% | 1.3억 |
|---|
| 2026.02.19 | ₩6,065 | ₩6,465 | ₩5,985 | ₩6,212 | +2.42% | 7531.9만 |
|---|
| 2026.02.18 | ₩5,811 | ₩6,332 | ₩5,811 | ₩6,185 | +6.44% | 4233.1만 |
|---|
| 2026.02.17 | ₩5,811 | ₩5,918 | ₩5,691 | ₩5,784 | -0.46% | 3007.6만 |
|---|
| 2026.02.13 | ₩5,944 | ₩6,138 | ₩5,761 | ₩5,938 | -0.11% | 3232만 |
|---|
| 2026.02.12 | ₩6,319 | ₩6,345 | ₩5,717 | ₩5,851 | -7.40% | 4004.1만 |
|---|
| 2026.02.11 | ₩6,345 | ₩6,439 | ₩6,178 | ₩6,359 | +0.21% | 4361.9만 |
|---|
| 2026.02.10 | ₩6,686 | ₩6,786 | ₩6,265 | ₩6,265 | -6.29% | 4685.6만 |
|---|
| 2026.02.09 | ₩6,572 | ₩6,699 | ₩6,278 | ₩6,599 | +0.41% | 4232.8만 |
|---|
| 2026.02.06 | ₩6,359 | ₩6,733 | ₩6,359 | ₩6,519 | +2.52% | 4347.9만 |
|---|
| 2026.02.05 | ₩6,572 | ₩6,799 | ₩6,252 | ₩6,278 | -4.47% | 6504.5만 |
|---|
| 2026.02.04 | ₩6,746 | ₩6,773 | ₩6,232 | ₩6,679 | -0.99% | 5848.2만 |
|---|
| 2026.02.03 | ₩6,506 | ₩7,013 | ₩6,399 | ₩6,853 | +5.34% | 6421.2만 |
|---|
| 2026.02.02 | ₩6,826 | ₩6,840 | ₩6,405 | ₩6,439 | -5.68% | 5026만 |
|---|
| 2026.01.30 | ₩7,347 | ₩7,481 | ₩6,759 | ₩6,880 | -6.36% | 5276.3만 |
|---|
| 2026.01.29 | ₩7,694 | ₩7,721 | ₩7,347 | ₩7,454 | -3.13% | 4543.1만 |
|---|
| 2026.01.28 | ₩7,788 | ₩7,841 | ₩7,547 | ₩7,694 | -1.20% | 4349.1만 |
|---|
| 2026.01.27 | ₩7,828 | ₩8,015 | ₩7,657 | ₩7,761 | -0.85% | 4027.7만 |
|---|
| 2026.01.26 | ₩7,982 | ₩8,101 | ₩7,815 | ₩7,841 | -1.76% | 3328.5만 |
|---|
| 2026.01.23 | ₩8,536 | ₩8,549 | ₩7,948 | ₩8,028 | -5.95% | 6393.2만 |
|---|
| 2026.01.22 | ₩8,830 | ₩9,070 | ₩8,536 | ₩8,576 | -2.87% | 4481.2만 |
|---|
| 2026.01.21 | ₩8,616 | ₩8,811 | ₩8,389 | ₩8,656 | +0.47% | 5475.3만 |
|---|
| 2026.01.20 | ₩8,422 | ₩8,736 | ₩8,362 | ₩8,536 | +1.35% | 4950.8만 |
|---|
| 2026.01.16 | ₩8,536 | ₩9,244 | ₩8,429 | ₩8,910 | +4.38% | 6809.9만 |
|---|
| 2026.01.15 | ₩8,950 | ₩9,004 | ₩8,302 | ₩8,416 | -5.97% | 4706.6만 |
|---|
| 2026.01.14 | ₩8,963 | ₩9,010 | ₩8,523 | ₩8,870 | -1.04% | 5645.1만 |
|---|
| 2026.01.13 | ₩9,431 | ₩9,458 | ₩9,017 | ₩9,044 | -4.11% | 6176만 |
|---|
| 2026.01.12 | ₩9,458 | ₩9,685 | ₩9,257 | ₩9,378 | -0.85% | 5846.1만 |
|---|
| 2026.01.09 | ₩9,478 | ₩10,580 | ₩9,458 | ₩9,738 | +2.75% | 1.7억 |
|---|
| 2026.01.08 | ₩8,369 | ₩8,977 | ₩8,242 | ₩8,589 | +2.63% | 7085.3만 |
|---|
| 2026.01.07 | ₩9,217 | ₩9,231 | ₩8,042 | ₩8,175 | -11.30% | 1억 |
|---|
| 2026.01.06 | ₩8,650 | ₩9,338 | ₩8,362 | ₩9,257 | +7.03% | 7472.3만 |
|---|
| 2026.01.05 | ₩8,095 | ₩8,456 | ₩8,004 | ₩8,443 | +4.29% | 5370.6만 |
|---|
| 2026.01.02 | ₩7,908 | ₩8,215 | ₩7,815 | ₩8,109 | +2.53% | 3844.6만 |
|---|
| 2025.12.31 | ₩7,768 | ₩8,015 | ₩7,708 | ₩7,788 | +0.26% | 4578.2만 |
|---|
| 2025.12.30 | ₩7,701 | ₩7,828 | ₩7,534 | ₩7,801 | +1.30% | 4246.4만 |
|---|
| 2025.12.29 | ₩7,861 | ₩8,055 | ₩7,735 | ₩7,788 | -0.93% | 4403.2만 |
|---|
| 2025.12.26 | ₩8,329 | ₩8,329 | ₩7,988 | ₩8,028 | -3.61% | 4710.5만 |
|---|
| 2025.12.24 | ₩8,336 | ₩8,410 | ₩8,175 | ₩8,389 | +0.64% | 1955만 |
|---|
| 2025.12.23 | ₩8,516 | ₩8,663 | ₩8,282 | ₩8,376 | -1.65% | 3954.2만 |
|---|
| 2025.12.22 | ₩8,776 | ₩9,084 | ₩8,509 | ₩8,576 | -2.28% | 6858.5만 |
|---|
| 2025.12.19 | ₩8,443 | ₩8,584 | ₩8,296 | ₩8,496 | +0.63% | 6150.2만 |
|---|
| 2025.12.18 | ₩8,576 | ₩8,797 | ₩8,336 | ₩8,389 | -2.18% | 8765만 |
|---|
| 2025.12.17 | ₩8,950 | ₩9,191 | ₩8,122 | ₩8,175 | -8.66% | 7728.7만 |
|---|
| 2025.12.16 | ₩8,549 | ₩9,064 | ₩8,544 | ₩8,990 | +5.16% | 7303.6만 |
|---|
| 2025.12.15 | ₩8,903 | ₩8,903 | ₩8,349 | ₩8,643 | -2.93% | 7609.1만 |
|---|
| 2025.12.12 | ₩9,431 | ₩9,651 | ₩8,750 | ₩8,763 | -7.08% | 4993.3만 |
|---|
| 2025.12.11 | ₩9,418 | ₩9,578 | ₩8,990 | ₩9,418 | 0.00% | 6084만 |
|---|
| 2025.12.10 | ₩9,752 | ₩10,379 | ₩9,324 | ₩9,351 | -4.11% | 8345.2만 |
|---|
| 2025.12.09 | ₩9,418 | ₩10,086 | ₩9,244 | ₩9,899 | +5.11% | 7572.8만 |
|---|
| 2025.12.08 | ₩9,718 | ₩9,912 | ₩9,284 | ₩9,418 | -3.09% | 5222.2만 |
|---|
| 2025.12.05 | ₩10,032 | ₩10,126 | ₩9,511 | ₩9,551 | -4.79% | 4604.6만 |
|---|
| 2025.12.04 | ₩9,271 | ₩10,339 | ₩9,228 | ₩10,126 | +9.22% | 7894.1만 |
|---|
| 2025.12.03 | ₩9,338 | ₩9,511 | ₩9,164 | ₩9,271 | -0.72% | 5110.1만 |
|---|
| 2025.12.02 | ₩9,551 | ₩9,952 | ₩9,291 | ₩9,338 | -2.24% | 6202만 |
|---|
| 2025.12.01 | ₩10,046 | ₩10,052 | ₩9,471 | ₩9,538 | -5.05% | 9107만 |
|---|
| 2025.11.28 | ₩10,580 | ₩11,034 | ₩10,192 | ₩10,286 | -2.78% | 5591만 |
|---|
| 2025.11.26 | ₩10,493 | ₩10,607 | ₩9,912 | ₩10,393 | -0.95% | 1.1억 |
|---|
| 2025.11.25 | ₩10,219 | ₩10,780 | ₩9,979 | ₩10,339 | +1.18% | 1.4억 |
|---|
| 2025.11.24 | ₩9,017 | ₩10,794 | ₩9,004 | ₩10,273 | +13.93% | 1.6억 |
|---|
| 2025.11.21 | ₩8,322 | ₩9,391 | ₩8,322 | ₩9,017 | +8.35% | 1.6억 |
|---|
| 2025.11.20 | ₩9,291 | ₩9,311 | ₩8,202 | ₩8,229 | -11.43% | 1.1억 |
|---|
| 2025.11.19 | ₩9,838 | ₩9,912 | ₩8,750 | ₩8,937 | -9.16% | 1.3억 |
|---|
| 2025.11.18 | ₩9,952 | ₩10,353 | ₩9,378 | ₩10,046 | +0.94% | 1.2억 |
|---|
| 2025.11.17 | ₩10,747 | ₩10,874 | ₩10,005 | ₩10,473 | -2.55% | 1.6억 |
|---|
| 2025.11.14 | ₩10,794 | ₩11,969 | ₩10,486 | ₩10,847 | +0.50% | 1.8억 |
|---|
| 2025.11.13 | ₩11,982 | ₩12,410 | ₩11,288 | ₩11,435 | -4.57% | 2.1억 |
|---|
| 2025.11.12 | ₩11,341 | ₩12,630 | ₩10,981 | ₩12,517 | +10.37% | 2.5억 |
|---|
| 2025.11.11 | ₩10,633 | ₩11,515 | ₩10,393 | ₩11,328 | +6.53% | 2.3억 |
|---|
| 2025.11.10 | ₩9,137 | ₩10,847 | ₩8,937 | ₩10,647 | +16.52% | 2.2억 |
|---|
| 2025.11.07 | ₩7,120 | ₩8,803 | ₩7,000 | ₩8,763 | +23.08% | 2.1억 |
|---|
| 2025.11.06 | ₩9,832 | ₩9,845 | ₩8,710 | ₩8,763 | -10.87% | 1.3억 |
|---|
| 2025.11.05 | ₩9,538 | ₩10,046 | ₩9,324 | ₩9,658 | +1.26% | 7466만 |
|---|
| 2025.11.04 | ₩9,678 | ₩9,858 | ₩9,164 | ₩9,244 | -4.49% | 9428.5만 |
|---|
| 2025.11.03 | ₩10,259 | ₩10,366 | ₩9,872 | ₩10,139 | -1.17% | 8779.6만 |
|---|
| 2025.10.31 | ₩9,912 | ₩10,713 | ₩9,834 | ₩10,379 | +4.72% | 1.2억 |
|---|
| 2025.10.30 | ₩10,005 | ₩10,166 | ₩9,498 | ₩9,805 | -2.00% | 1억 |
|---|
| 2025.10.29 | ₩10,687 | ₩11,021 | ₩10,019 | ₩10,219 | -4.37% | 9627만 |
|---|
| 2025.10.28 | ₩10,900 | ₩11,421 | ₩10,580 | ₩10,647 | -2.33% | 1억 |
|---|
| 2025.10.27 | ₩10,887 | ₩11,328 | ₩10,486 | ₩10,900 | +0.12% | 1.1억 |
|---|
| 2025.10.24 | ₩9,778 | ₩11,201 | ₩9,658 | ₩10,647 | +8.88% | 2.1억 |
|---|
| 2025.10.23 | ₩9,217 | ₩9,738 | ₩9,144 | ₩9,391 | +1.88% | 6527.9만 |
|---|
| 2025.10.22 | ₩8,997 | ₩9,244 | ₩8,322 | ₩9,110 | +1.26% | 1.1억 |
|---|
| 2025.10.21 | ₩9,665 | ₩10,059 | ₩9,257 | ₩9,297 | -3.80% | 6649.2만 |
|---|
| 2025.10.20 | ₩9,605 | ₩10,099 | ₩9,551 | ₩9,845 | +2.50% | 6421.3만 |
|---|
| 2025.10.17 | ₩9,291 | ₩9,685 | ₩9,070 | ₩9,565 | +2.95% | 7599.6만 |
|---|
| 2025.10.16 | ₩9,805 | ₩10,032 | ₩9,418 | ₩9,498 | -3.13% | 7851.7만 |
|---|
| 2025.10.15 | ₩10,246 | ₩10,473 | ₩9,778 | ₩9,858 | -3.78% | 1.1억 |
|---|
| 2025.10.14 | ₩9,378 | ₩10,540 | ₩9,311 | ₩10,206 | +8.83% | 1.2억 |
|---|
| 2025.10.13 | ₩10,400 | ₩10,406 | ₩9,658 | ₩9,712 | -6.62% | 1.2억 |
|---|
| 2025.10.10 | ₩10,981 | ₩10,981 | ₩9,952 | ₩10,112 | -7.91% | 1.6억 |
|---|