시장 데이터를 불러오는 중
Opendoor Technologies Inc - Series A Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $13.00 per warrant · OPENL · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩102 | ₩114 | ₩94 | ₩102 | 0.00% | 94.2만 |
| 2026.09.28–2026.10.02 | ₩102 | ₩122 | ₩94 | ₩109 | +6.58% | 208.7만 |
| 2026.09.21–2026.09.25 | ₩103 | ₩137 | ₩94 | ₩101 | -2.60% | 635.6만 |
| 2026.09.14–2026.09.18 | ₩121 | ₩402 | ₩80 | ₩103 | -14.44% | 3139.9만 |
| 2026.09.08–2026.09.11 | ₩145 | ₩147 | ₩94 | ₩99 | -31.48% | 120.9만 |
| 2026.08.31–2026.09.04 | ₩147 | ₩188 | ₩134 | ₩147 | 0.00% | 142.3만 |
| 2026.08.24–2026.08.28 | ₩161 | ₩201 | ₩134 | ₩161 | 0.00% | 172.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200 |
| ₩214 |
| ₩147 |
| ₩168 |
| -16.11% |
| 260.4만 |
| 2026.08.10–2026.08.14 | ₩228 | ₩228 | ₩200 | ₩209 | -8.24% | 89.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩216 | ₩295 | ₩188 | ₩208 | -3.73% | 200.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩268 | ₩302 | ₩201 | ₩241 | -10.00% | 104만 |
|---|
| 2026.07.20–2026.07.24 | ₩342 | ₩342 | ₩235 | ₩255 | -25.49% | 98.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩342 | ₩381 | ₩281 | ₩308 | -9.80% | 119.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩335 | ₩429 | ₩293 | ₩335 | 0.00% | 173.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩310 | ₩442 | ₩292 | ₩355 | +14.72% | 538.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩315 | ₩358 | ₩221 | ₩312 | -0.85% | 289.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩326 | ₩375 | ₩319 | ₩332 | +2.06% | 104.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩348 | ₩374 | ₩295 | ₩322 | -7.69% | 145.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩389 | ₩496 | ₩326 | ₩332 | -14.48% | 167.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩382 | ₩469 | ₩335 | ₩415 | +8.77% | 205.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩344 | ₩401 | ₩308 | ₩383 | +11.28% | 110.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩488 | ₩516 | ₩340 | ₩363 | -25.55% | 101.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩540 | ₩567 | ₩450 | ₩488 | -9.68% | 130.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩564 | ₩634 | ₩524 | ₩547 | -3.09% | 77.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩466 | ₩657 | ₩466 | ₩603 | +29.31% | 175.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩334 | ₩568 | ₩292 | ₩512 | +53.41% | 198.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩335 | ₩389 | ₩283 | ₩328 | -2.00% | 110.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩350 | ₩378 | ₩281 | ₩323 | -7.66% | 135만 |
|---|
| 2026.03.23–2026.03.27 | ₩430 | ₩456 | ₩348 | ₩381 | -11.53% | 84.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩452 | ₩536 | ₩402 | ₩411 | -8.90% | 124.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩474 | ₩536 | ₩437 | ₩449 | -5.37% | 122.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩509 | ₩590 | ₩470 | ₩496 | -2.63% | 110.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩602 | ₩697 | ₩536 | ₩582 | -3.34% | 188.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩449 | ₩713 | ₩444 | ₩641 | +42.69% | 191.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩536 | ₩616 | ₩429 | ₩488 | -9.00% | 235.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩657 | ₩670 | ₩507 | ₩547 | -16.73% | 208.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩925 | ₩925 | ₩583 | ₩611 | -33.91% | 258.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,085 | ₩1,126 | ₩871 | ₩878 | -19.14% | 159만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,260 | ₩1,300 | ₩1,059 | ₩1,096 | -12.98% | 237만 |
|---|
| 2026.01.05–2026.01.09 | ₩887 | ₩1,528 | ₩817 | ₩1,258 | +41.84% | 496.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩748 | ₩988 | ₩616 | ₩779 | +4.12% | 226.8만 |
|---|
| 2025.12.23–2025.12.26 | ₩884 | ₩951 | ₩758 | ₩758 | -14.24% | 92.4만 |
|---|
