오픈놀 [440320] KOSDAQ
기술성장기업부
2,375 원
전일대비:
▼
130
(-5.19%)
시가
2,530
고가
2,530
저가
2,375
거래량
14,745
거래대금
36 백만
시가총액
237 억
52주 최고
5,300
52주 최저
1,627
📈 주가 차트 (최근 20일)
오픈놀
440320
120봉
💬 오픈놀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,375 | -130 | -5.19% | 2,530 | 2,530 | 2,375 | 14,745 |
| 2026-08-20 | 2,505 | 75 | 3.09% | 2,400 | 2,555 | 2,390 | 7,017 |
| 2026-08-19 | 2,430 | 55 | 2.32% | 2,260 | 2,575 | 2,260 | 14,484 |
| 2026-08-18 | 2,375 | -160 | -6.31% | 2,515 | 2,535 | 2,345 | 18,485 |
| 2026-08-14 | 2,535 | -45 | -1.74% | 2,560 | 2,570 | 2,475 | 22,259 |
| 2026-08-13 | 2,580 | 145 | 5.95% | 2,430 | 2,590 | 2,430 | 22,357 |
| 2026-08-12 | 2,435 | -65 | -2.60% | 2,480 | 2,550 | 2,435 | 23,486 |
| 2026-08-11 | 2,500 | 130 | 5.49% | 2,330 | 2,540 | 2,330 | 41,215 |
| 2026-08-10 | 2,370 | 35 | 1.50% | 2,305 | 2,405 | 2,270 | 11,789 |
| 2026-08-07 | 2,335 | 150 | 6.86% | 2,185 | 2,380 | 2,175 | 35,640 |
| 2026-08-06 | 2,185 | -65 | -2.89% | 2,250 | 2,260 | 2,100 | 17,789 |
| 2026-08-05 | 2,250 | 185 | 8.96% | 2,045 | 2,265 | 2,045 | 32,324 |
| 2026-08-04 | 2,065 | 65 | 3.25% | 1,900 | 2,090 | 1,900 | 14,277 |
| 2026-08-03 | 2,000 | 14 | 0.70% | 1,986 | 2,085 | 1,927 | 19,290 |
| 2026-07-31 | 1,986 | 134 | 7.24% | 1,852 | 2,015 | 1,852 | 18,122 |
| 2026-07-30 | 1,852 | 46 | 2.55% | 1,627 | 1,950 | 1,627 | 25,910 |
| 2026-07-29 | 1,806 | -149 | -7.62% | 1,955 | 1,955 | 1,795 | 56,875 |
| 2026-07-28 | 1,955 | -150 | -7.13% | 2,125 | 2,165 | 1,875 | 45,608 |
| 2026-07-27 | 2,105 | 80 | 3.95% | 2,020 | 2,155 | 1,988 | 21,908 |
| 2026-07-24 | 2,025 | 38 | 1.91% | 1,987 | 2,075 | 1,881 | 19,254 |