오픈베이스 [049480] KOSDAQ
우량기업부
1,839 원
전일대비:
▲
11
(0.60%)
시가
1,835
고가
1,859
저가
1,826
거래량
73,737
거래대금
136 백만
시가총액
578 억
52주 최고
4,195
52주 최저
1,521
📈 주가 차트 (최근 20일)
오픈베이스
049480
120봉
💬 오픈베이스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,839 | 11 | 0.60% | 1,835 | 1,859 | 1,826 | 73,737 |
| 2026-08-21 | 1,828 | -60 | -3.18% | 1,887 | 1,887 | 1,780 | 81,545 |
| 2026-08-20 | 1,888 | 38 | 2.05% | 1,865 | 1,895 | 1,844 | 104,379 |
| 2026-08-19 | 1,850 | -34 | -1.80% | 1,850 | 1,875 | 1,827 | 153,148 |
| 2026-08-18 | 1,884 | -64 | -3.29% | 1,950 | 1,955 | 1,876 | 136,214 |
| 2026-08-14 | 1,948 | -3 | -0.15% | 1,965 | 1,981 | 1,920 | 102,020 |
| 2026-08-13 | 1,951 | -48 | -2.40% | 1,999 | 2,010 | 1,938 | 157,884 |
| 2026-08-12 | 1,999 | -11 | -0.55% | 2,015 | 2,020 | 1,867 | 123,658 |
| 2026-08-11 | 2,010 | 36 | 1.82% | 1,958 | 2,025 | 1,956 | 174,555 |
| 2026-08-10 | 1,974 | 74 | 3.89% | 1,900 | 1,977 | 1,900 | 195,548 |
| 2026-08-07 | 1,900 | 4 | 0.21% | 1,896 | 1,930 | 1,874 | 91,825 |
| 2026-08-06 | 1,896 | -5 | -0.26% | 1,900 | 1,918 | 1,854 | 77,548 |
| 2026-08-05 | 1,901 | 26 | 1.39% | 1,875 | 1,921 | 1,875 | 171,169 |
| 2026-08-04 | 1,875 | 111 | 6.29% | 1,800 | 1,875 | 1,800 | 247,345 |
| 2026-08-03 | 1,764 | 9 | 0.51% | 1,755 | 1,828 | 1,754 | 147,994 |
| 2026-07-31 | 1,755 | 117 | 7.14% | 1,659 | 1,763 | 1,659 | 180,189 |
| 2026-07-30 | 1,638 | 31 | 1.93% | 1,560 | 1,679 | 1,560 | 217,273 |
| 2026-07-29 | 1,607 | -137 | -7.86% | 1,760 | 1,780 | 1,521 | 416,797 |
| 2026-07-28 | 1,744 | -104 | -5.63% | 1,805 | 1,829 | 1,730 | 233,987 |
| 2026-07-27 | 1,848 | 53 | 2.95% | 1,820 | 1,862 | 1,808 | 157,958 |