eztowell

오픈놀 440320

2,335+6.86%KOSDAQ · 직전 거래일 종가

오픈놀(440320)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 2,335원으로 +6.86% 변동했으며, 거래량은 35,540주, 거래대금은 1억원입니다.

일별 시세

일자시가고가저가종가거래량
202608072,1852,3802,1752,33535,540
202608062,2502,2602,1002,18517,789
202608052,0452,2652,0452,25032,324
202608041,9002,0901,9002,06514,277
202608031,9862,0851,9272,00019,290
202607311,8522,0151,8521,98618,122
202607301,6271,9501,6271,85225,910
202607291,9551,9551,7951,80656,875
202607282,1252,1651,8751,95545,608
202607272,0202,1551,9882,10521,908
202607241,9872,0751,8812,02519,254
202607231,9351,9991,9181,98713,170
202607221,9822,0901,8831,95135,525
202607211,8862,0251,8811,99827,271
202607202,0352,0551,9581,96424,924
202607162,0952,1151,9902,05510,914
202607152,0152,0951,9902,07013,693
202607142,0452,0851,9502,04041,025
202607132,1152,2452,0402,04528,300
202607102,0802,2652,0802,11510,519
202607092,1702,2402,0452,10554,296
202607082,1902,2552,0452,18035,092
202607072,2002,2652,1602,19012,466
202607062,3002,3902,1502,22019,733
202607032,2702,3052,1502,30040,763
202607022,4302,4852,2102,27031,906
202607012,2952,4452,2352,43035,864
202606302,3252,3902,2452,29526,085
202606292,2052,3552,0402,32557,264
202606262,1902,1901,9722,03058,948

오픈놀 관련 뉴스