시장 데이터를 불러오는 중
Opendoor Technologies Inc - Series K Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant · OPENW · 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 | ₩161 | ₩173 | ₩123 | ₩149 | -7.50% | 91.3만 |
| 2026.09.28–2026.10.02 | ₩165 | ₩188 | ₩161 | ₩161 | -2.44% | 99.7만 |
| 2026.09.21–2026.09.25 | ₩161 | ₩193 | ₩161 | ₩173 | +7.50% | 168.8만 |
| 2026.09.14–2026.09.18 | ₩172 | ₩402 | ₩148 | ₩161 | -6.25% | 978.7만 |
| 2026.09.08–2026.09.11 | ₩239 | ₩239 | ₩148 | ₩172 | -28.09% | 189.9만 |
| 2026.08.31–2026.09.04 | ₩255 | ₩282 | ₩203 | ₩216 | -15.26% | 124.8만 |
| 2026.08.24–2026.08.28 | ₩259 | ₩319 | ₩236 | ₩275 | +6.22% | 106.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268 |
| ₩354 |
| ₩205 |
| ₩262 |
| -2.50% |
| 167.1만 |
| 2026.08.10–2026.08.14 | ₩309 | ₩315 | ₩268 | ₩272 | -11.74% | 85.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩421 | ₩596 | ₩268 | ₩302 | -28.34% | 342.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩443 | ₩491 | ₩349 | ₩440 | -0.61% | 111만 |
|---|
| 2026.07.20–2026.07.24 | ₩537 | ₩569 | ₩440 | ₩455 | -15.25% | 92.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩594 | ₩638 | ₩520 | ₩546 | -8.13% | 76.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩617 | ₩711 | ₩562 | ₩628 | +1.74% | 120.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩537 | ₩744 | ₩527 | ₩621 | +15.75% | 156.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩648 | ₩679 | ₩460 | ₩524 | -19.05% | 247.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩778 | ₩818 | ₩645 | ₩679 | -12.76% | 102만 |
|---|
| 2026.06.08–2026.06.12 | ₩750 | ₩791 | ₩647 | ₩680 | -9.30% | 128.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩841 | ₩1,125 | ₩732 | ₩738 | -12.28% | 275.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩765 | ₩1,034 | ₩685 | ₩899 | +17.54% | 195.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩714 | ₩769 | ₩563 | ₩743 | +4.14% | 118.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩904 | ₩966 | ₩671 | ₩693 | -23.29% | 262.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,019 | ₩1,148 | ₩845 | ₩919 | -9.87% | 190.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,033 | ₩1,151 | ₩940 | ₩1,006 | -2.60% | 88.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩858 | ₩1,234 | ₩832 | ₩1,104 | +28.59% | 207.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩671 | ₩966 | ₩632 | ₩934 | +39.20% | 233.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩751 | ₩844 | ₩647 | ₩671 | -10.71% | 114.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩872 | ₩877 | ₩671 | ₩787 | -9.69% | 110.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩963 | ₩1,018 | ₩617 | ₩885 | -8.08% | 148.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩979 | ₩1,129 | ₩939 | ₩943 | -3.70% | 124만 |
|---|
| 2026.03.09–2026.03.13 | ₩998 | ₩1,060 | ₩939 | ₩967 | -3.09% | 131만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,069 | ₩1,154 | ₩993 | ₩1,026 | -4.02% | 170.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,140 | ₩1,273 | ₩998 | ₩1,128 | -1.06% | 213.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩832 | ₩1,408 | ₩805 | ₩1,194 | +43.55% | 371.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩993 | ₩1,151 | ₩724 | ₩842 | -15.14% | 255.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,081 | ₩1,274 | ₩879 | ₩1,005 | -7.07% | 275.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,529 | ₩1,703 | ₩1,033 | ₩1,143 | -25.26% | 301.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,797 | ₩2,025 | ₩1,610 | ₩1,610 | -10.45% | 145.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,146 | ₩2,213 | ₩1,797 | ₩1,864 | -13.13% | 279.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,368 | ₩2,428 | ₩1,261 | ₩2,146 | +56.86% | 580.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,221 | ₩1,395 | ₩1,159 | ₩1,272 | +4.18% | 117.6만 |
|---|
| 2025.12.23–2025.12.26 | ₩1,543 | ₩1,583 | ₩1,289 | ₩1,289 | -16.43% | 86.9만 |
|---|
