시장 데이터를 불러오는 중
전체 종목
OpenWorld, Inc. - Common Stock 과거 주가
OpenWorld, Inc. - Common Stock · OPNW · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OpenWorld, Inc. - Common Stock · OPNW · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,959 | ₩8,971 | ₩5,900 | ₩5,994 | -13.87% | 36.6만 |
| 2026.09.28–2026.10.02 | ₩11,935 | ₩13,677 | ₩6,503 | ₩7,241 | -39.33% | 182만 |
| 2026.09.21–2026.09.25 | ₩12,637 | ₩26,148 | ₩10,808 | ₩12,871 | +1.86% | 1360.9만 |
| 2026.09.14–2026.09.18 | ₩8,446 | ₩11,530 | ₩8,434 | ₩10,660 | +26.21% | 225.2만 |
| 2026.09.08–2026.09.11 | ₩7,998 | ₩8,422 | ₩7,911 | ₩8,229 | +2.88% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩8,582 | ₩8,849 | ₩7,913 | ₩8,099 | -5.63% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩9,640 | ₩9,923 | ₩8,381 | ₩8,580 | -10.99% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,212 |
| ₩9,903 |
| ₩8,784 |
| ₩9,903 |
| +7.50% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩9,354 | ₩9,789 | ₩8,851 | ₩8,851 | -5.38% | 3만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,519 | ₩9,908 | ₩9,284 | ₩9,353 | -1.75% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,643 | ₩9,654 | ₩8,586 | ₩9,589 | +10.94% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,717 | ₩8,971 | ₩8,217 | ₩8,716 | -0.02% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,676 | ₩9,237 | ₩8,179 | ₩8,913 | +2.74% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,314 | ₩9,246 | ₩8,059 | ₩8,850 | +6.45% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,045 | ₩8,653 | ₩7,911 | ₩8,381 | +4.17% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,385 | ₩8,599 | ₩7,911 | ₩8,059 | -3.89% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,252 | ₩9,520 | ₩8,045 | ₩8,045 | -13.04% | 4.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,850 | ₩9,775 | ₩8,841 | ₩9,252 | +4.55% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,720 | ₩10,057 | ₩8,716 | ₩9,069 | +4.00% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,850 | ₩9,118 | ₩8,381 | ₩8,618 | -2.62% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,386 | ₩9,657 | ₩8,716 | ₩8,873 | -5.47% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,258 | ₩10,391 | ₩8,850 | ₩9,657 | -5.86% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,325 | ₩11,288 | ₩10,325 | ₩10,360 | +0.34% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,264 | ₩11,394 | ₩9,789 | ₩10,325 | -8.33% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,859 | ₩12,336 | ₩11,136 | ₩11,278 | -4.90% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,995 | ₩12,739 | ₩10,861 | ₩11,732 | +6.70% | 5.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,116 | ₩12,336 | ₩10,561 | ₩11,123 | +0.06% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,580 | ₩11,934 | ₩9,654 | ₩11,249 | +6.32% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,532 | ₩12,323 | ₩10,729 | ₩10,767 | -6.63% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,604 | ₩12,739 | ₩11,286 | ₩11,899 | -5.60% | 6.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,877 | ₩13,274 | ₩12,209 | ₩12,218 | -5.11% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,739 | ₩14,549 | ₩10,892 | ₩13,275 | +4.21% | 19.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,214 | ₩14,214 | ₩12,202 | ₩12,779 | -10.09% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,543 | ₩14,911 | ₩12,555 | ₩14,214 | +4.95% | 12.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,079 | ₩17,164 | ₩12,068 | ₩13,543 | -3.81% | 258.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,420 | ₩15,820 | ₩12,873 | ₩14,348 | -6.96% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,895 | ₩17,973 | ₩15,420 | ₩15,420 | -8.73% | 15.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,700 | ₩19,309 | ₩15,018 | ₩17,029 | -3.79% | 39만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,114 | ₩20,246 | ₩12,606 | ₩18,102 | +38.04% | 98.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,482 | ₩18,907 | ₩12,343 | ₩13,141 | -9.26% | 2019.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,676 | ₩9,117 | ₩7,926 | ₩9,046 | +4.27% | 7.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,984 | ₩9,506 | ₩8,709 | ₩8,794 | -2.12% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,241 | ₩9,637 | ₩8,448 | ₩9,168 | -0.80% | 9.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,467 | ₩10,306 | ₩9,090 | ₩9,346 | -1.27% | 9.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,789 | ₩10,859 | ₩8,987 | ₩9,917 | +1.32% | 62.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,769 | ₩10,325 | ₩8,769 | ₩9,951 | +13.47% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,428 | ₩12,248 | ₩8,772 | ₩8,951 | -14.17% | 15.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,221 | ₩11,792 | ₩10,432 | ₩10,714 | -4.52% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,141 | ₩13,379 | ₩10,729 | ₩11,061 | -15.83% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,152 | ₩15,689 | ₩12,874 | ₩13,219 | -12.76% | 13.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,761 | ₩19,845 | ₩13,677 | ₩14,884 | -11.20% | 122.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,945 | ₩16,225 | ₩13,409 | ₩15,152 | +8.65% | 32.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,945 | ₩14,482 | ₩13,409 | ₩13,543 | -2.88% | 3.3만 |
|---|