시장 데이터를 불러오는 중
전체 종목
OneMain Holdings, Inc. Common Stock 과거 주가
OneMain Holdings, Inc. Common Stock · OMF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OneMain Holdings, Inc. Common Stock · OMF · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,502 | ₩75,636 | ₩74,631 | ₩75,194 | -0.41% | 74.6만 |
| 2026.10.08 | ₩74,429 | ₩75,878 | ₩74,295 | ₩75,663 | +1.66% | 97.9만 |
| 2026.10.07 | ₩74,537 | ₩75,234 | ₩74,161 | ₩75,194 | +0.88% | 72.4만 |
| 2026.10.06 | ₩75,797 | ₩75,797 | ₩75,033 | ₩75,341 | -0.60% | 70.4만 |
| 2026.10.05 | ₩75,100 | ₩75,891 | ₩74,228 | ₩75,422 | +0.43% | 93만 |
| 2026.10.02 | ₩75,556 | ₩76,334 | ₩74,979 | ₩75,127 | -0.57% | 85만 |
| 2026.10.01 | ₩73,759 | ₩74,966 | ₩72,619 | ₩74,926 | +1.58% | 100.3만 |
| 2026.09.30 | ₩75,569 | ₩75,636 | ₩74,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,282 |
| -1.70% |
| 108.3만 |
| 2026.09.29 | ₩75,610 | ₩76,186 | ₩74,818 | ₩75,569 | -0.05% | 84.7만 |
|---|
| 2026.09.28 | ₩76,186 | ₩76,320 | ₩75,073 | ₩75,408 | -1.02% | 76.5만 |
|---|
| 2026.09.25 | ₩76,213 | ₩77,219 | ₩75,180 | ₩76,924 | +0.93% | 73.3만 |
|---|
| 2026.09.24 | ₩76,991 | ₩77,460 | ₩75,556 | ₩75,998 | -1.29% | 123.2만 |
|---|
| 2026.09.23 | ₩78,050 | ₩78,546 | ₩76,508 | ₩76,776 | -1.63% | 167.5만 |
|---|
| 2026.09.22 | ₩82,060 | ₩82,731 | ₩78,989 | ₩79,230 | -3.45% | 122.6만 |
|---|
| 2026.09.21 | ₩82,369 | ₩82,436 | ₩80,880 | ₩81,054 | -1.60% | 83.5만 |
|---|
| 2026.09.18 | ₩81,591 | ₩81,591 | ₩80,598 | ₩81,550 | -0.05% | 126.3만 |
|---|
| 2026.09.17 | ₩82,516 | ₩82,650 | ₩81,470 | ₩81,725 | -0.96% | 70.6만 |
|---|
| 2026.09.16 | ₩82,382 | ₩83,146 | ₩80,424 | ₩81,229 | -1.40% | 81.5만 |
|---|
| 2026.09.15 | ₩84,031 | ₩84,246 | ₩81,644 | ₩82,516 | -1.80% | 70.1만 |
|---|
| 2026.09.14 | ₩83,562 | ₩84,796 | ₩83,562 | ₩84,756 | +1.43% | 70.1만 |
|---|
| 2026.09.11 | ₩84,474 | ₩84,876 | ₩83,240 | ₩84,152 | -0.38% | 71.7만 |
|---|
| 2026.09.10 | ₩84,031 | ₩84,434 | ₩82,664 | ₩83,227 | -0.96% | 116.5만 |
|---|
| 2026.09.09 | ₩84,756 | ₩84,849 | ₩83,750 | ₩83,938 | -0.97% | 82.6만 |
|---|
| 2026.09.08 | ₩86,110 | ₩86,392 | ₩84,769 | ₩84,903 | -1.40% | 137.4만 |
|---|
| 2026.09.04 | ₩85,963 | ₩87,639 | ₩85,922 | ₩86,673 | +0.83% | 58.1만 |
|---|
| 2026.09.03 | ₩85,614 | ₩86,754 | ₩85,305 | ₩86,606 | +1.16% | 87.8만 |
|---|
| 2026.09.02 | ₩82,798 | ₩85,265 | ₩82,798 | ₩84,675 | +2.27% | 85.5만 |
|---|
| 2026.09.01 | ₩83,133 | ₩84,112 | ₩81,805 | ₩81,953 | -1.42% | 94.6만 |
|---|
| 2026.08.31 | ₩83,911 | ₩84,286 | ₩83,388 | ₩83,763 | -0.18% | 157.8만 |
|---|
| 2026.08.28 | ₩85,721 | ₩86,633 | ₩84,259 | ₩84,273 | -1.69% | 80만 |
|---|
| 2026.08.27 | ₩84,581 | ₩86,150 | ₩84,273 | ₩85,681 | +1.30% | 81.5만 |
|---|
| 2026.08.26 | ₩84,622 | ₩85,520 | ₩84,246 | ₩84,662 | +0.05% | 74.8만 |
|---|
| 2026.08.25 | ₩84,782 | ₩85,104 | ₩83,482 | ₩84,796 | +0.02% | 46.5만 |
|---|
| 2026.08.24 | ₩84,997 | ₩86,137 | ₩84,219 | ₩84,340 | -0.77% | 84.3만 |
|---|
| 2026.08.21 | ₩83,455 | ₩85,064 | ₩83,455 | ₩84,742 | +1.54% | 59만 |
|---|
| 2026.08.20 | ₩85,547 | ₩85,909 | ₩82,744 | ₩82,744 | -3.28% | 95.7만 |
|---|
| 2026.08.19 | ₩87,183 | ₩88,256 | ₩86,056 | ₩86,110 | -1.23% | 87.8만 |
|---|
| 2026.08.18 | ₩87,196 | ₩88,980 | ₩86,807 | ₩86,807 | -0.45% | 75.6만 |
|---|
| 2026.08.17 | ₩87,639 | ₩88,363 | ₩86,647 | ₩87,371 | -0.31% | 75.2만 |
|---|
| 2026.08.14 | ₩87,451 | ₩88,457 | ₩87,129 | ₩88,081 | +0.72% | 64.6만 |
|---|
| 2026.08.13 | ₩86,928 | ₩87,827 | ₩85,869 | ₩87,558 | +0.73% | 109.5만 |
|---|
| 2026.08.12 | ₩85,466 | ₩86,834 | ₩84,769 | ₩86,700 | +1.44% | 69.5만 |
|---|
| 2026.08.11 | ₩84,501 | ₩86,419 | ₩84,501 | ₩85,386 | +1.05% | 93.9만 |
|---|
| 2026.08.10 | ₩84,769 | ₩85,466 | ₩84,098 | ₩84,702 | -0.08% | 115.9만 |
|---|
| 2026.08.07 | ₩87,035 | ₩87,411 | ₩86,164 | ₩87,102 | +0.08% | 107.5만 |
|---|
| 2026.08.06 | ₩88,202 | ₩88,256 | ₩87,062 | ₩87,210 | -1.13% | 119.1만 |
|---|
| 2026.08.05 | ₩87,746 | ₩88,578 | ₩86,955 | ₩87,907 | +0.18% | 99.5만 |
|---|
| 2026.08.04 | ₩86,727 | ₩88,175 | ₩86,539 | ₩87,733 | +1.16% | 76.1만 |
|---|
| 2026.08.03 | ₩84,045 | ₩86,834 | ₩84,045 | ₩86,740 | +3.21% | 80.4만 |
|---|
| 2026.07.31 | ₩85,024 | ₩85,225 | ₩83,522 | ₩83,924 | -1.29% | 84.7만 |
|---|
| 2026.07.30 | ₩85,104 | ₩85,601 | ₩82,543 | ₩85,024 | -0.09% | 115.3만 |
|---|
| 2026.07.29 | ₩81,993 | ₩86,700 | ₩81,993 | ₩84,407 | +2.94% | 170.3만 |
|---|
| 2026.07.28 | ₩82,516 | ₩83,629 | ₩82,127 | ₩83,468 | +1.15% | 113.6만 |
|---|
| 2026.07.27 | ₩80,719 | ₩82,476 | ₩80,706 | ₩82,154 | +1.78% | 128.6만 |
|---|
| 2026.07.24 | ₩78,788 | ₩80,746 | ₩78,587 | ₩80,116 | +1.69% | 99.1만 |
|---|
| 2026.07.23 | ₩79,137 | ₩79,606 | ₩77,997 | ₩78,828 | -0.39% | 97.1만 |
|---|
| 2026.07.22 | ₩80,223 | ₩80,451 | ₩79,485 | ₩80,223 | 0.00% | 59만 |
|---|
| 2026.07.21 | ₩80,947 | ₩81,363 | ₩79,579 | ₩80,464 | -0.60% | 97.8만 |
|---|
| 2026.07.20 | ₩81,108 | ₩81,698 | ₩80,571 | ₩80,732 | -0.46% | 91.5만 |
|---|
| 2026.07.17 | ₩80,826 | ₩81,524 | ₩79,928 | ₩80,867 | +0.05% | 97.8만 |
|---|
| 2026.07.16 | ₩81,550 | ₩82,409 | ₩81,188 | ₩82,141 | +0.72% | 115.1만 |
|---|
| 2026.07.15 | ₩81,135 | ₩81,604 | ₩80,276 | ₩81,242 | +0.13% | 93.8만 |
|---|
| 2026.07.14 | ₩79,163 | ₩80,746 | ₩79,163 | ₩80,411 | +1.58% | 133.8만 |
|---|
| 2026.07.13 | ₩80,008 | ₩80,598 | ₩78,372 | ₩79,458 | -0.69% | 90.3만 |
|---|
| 2026.07.10 | ₩80,223 | ₩81,376 | ₩79,405 | ₩79,458 | -0.95% | 110.5만 |
|---|
| 2026.07.09 | ₩77,112 | ₩79,646 | ₩77,112 | ₩78,909 | +2.33% | 149.5만 |
|---|
| 2026.07.08 | ₩79,445 | ₩79,566 | ₩75,261 | ₩76,776 | -3.36% | 215.9만 |
|---|
| 2026.07.07 | ₩80,799 | ₩81,416 | ₩79,834 | ₩79,955 | -1.05% | 77만 |
|---|
| 2026.07.06 | ₩79,968 | ₩81,229 | ₩79,874 | ₩80,571 | +0.75% | 70.6만 |
|---|
| 2026.07.02 | ₩81,363 | ₩82,060 | ₩78,734 | ₩79,794 | -1.93% | 92.4만 |
|---|
| 2026.07.01 | ₩82,087 | ₩82,275 | ₩80,692 | ₩80,987 | -1.34% | 92.9만 |
|---|
| 2026.06.30 | ₩83,468 | ₩83,884 | ₩81,618 | ₩81,765 | -2.04% | 117.7만 |
|---|
| 2026.06.29 | ₩80,987 | ₩83,871 | ₩80,290 | ₩83,616 | +3.25% | 186.3만 |
|---|
| 2026.06.26 | ₩79,914 | ₩81,443 | ₩79,150 | ₩81,054 | +1.43% | 206만 |
|---|
| 2026.06.25 | ₩79,163 | ₩82,087 | ₩79,163 | ₩80,317 | +1.46% | 153.8만 |
|---|
| 2026.06.24 | ₩78,023 | ₩79,820 | ₩77,997 | ₩78,560 | +0.69% | 117.5만 |
|---|
| 2026.06.23 | ₩77,246 | ₩78,935 | ₩77,246 | ₩77,889 | +0.83% | 111.9만 |
|---|
| 2026.06.22 | ₩77,836 | ₩78,895 | ₩77,836 | ₩78,091 | +0.33% | 115.4만 |
|---|
| 2026.06.18 | ₩77,983 | ₩78,828 | ₩77,903 | ₩78,023 | +0.05% | 95.5만 |
|---|
| 2026.06.17 | ₩77,447 | ₩79,888 | ₩76,816 | ₩77,259 | -0.24% | 91.1만 |
|---|
| 2026.06.16 | ₩77,997 | ₩78,479 | ₩77,299 | ₩77,474 | -0.67% | 65만 |
|---|
| 2026.06.15 | ₩77,125 | ₩78,654 | ₩77,071 | ₩77,340 | +0.28% | 83만 |
|---|
| 2026.06.12 | ₩76,401 | ₩77,058 | ₩75,891 | ₩76,052 | -0.46% | 82.8만 |
|---|
| 2026.06.11 | ₩73,370 | ₩76,106 | ₩72,793 | ₩76,065 | +3.67% | 121.6만 |
|---|
| 2026.06.10 | ₩74,456 | ₩74,791 | ₩72,927 | ₩73,115 | -1.80% | 70.3만 |
|---|
| 2026.06.09 | ₩73,585 | ₩75,636 | ₩72,726 | ₩74,832 | +1.69% | 90.5만 |
|---|
| 2026.06.08 | ₩73,960 | ₩74,671 | ₩72,163 | ₩72,498 | -1.98% | 121.4만 |
|---|
| 2026.06.05 | ₩74,242 | ₩74,550 | ₩73,611 | ₩74,242 | 0.00% | 78.2만 |
|---|
| 2026.06.04 | ₩72,136 | ₩74,657 | ₩72,136 | ₩74,134 | +2.77% | 95.8만 |
|---|
| 2026.06.03 | ₩72,190 | ₩72,673 | ₩71,519 | ₩71,627 | -0.78% | 102.4만 |
|---|
| 2026.06.02 | ₩73,182 | ₩73,893 | ₩72,659 | ₩73,115 | -0.09% | 103만 |
|---|
| 2026.06.01 | ₩73,491 | ₩74,000 | ₩72,150 | ₩73,437 | -0.07% | 101.5만 |
|---|
| 2026.05.29 | ₩72,552 | ₩74,523 | ₩72,230 | ₩74,175 | +2.24% | 208.2만 |
|---|
| 2026.05.28 | ₩72,378 | ₩73,021 | ₩71,881 | ₩72,498 | +0.17% | 92.3만 |
|---|
| 2026.05.27 | ₩72,834 | ₩74,282 | ₩72,659 | ₩72,793 | -0.06% | 110.2만 |
|---|
| 2026.05.26 | ₩71,935 | ₩72,766 | ₩71,479 | ₩72,136 | +0.28% | 114.2만 |
|---|
| 2026.05.22 | ₩72,203 | ₩72,418 | ₩71,506 | ₩71,720 | -0.67% | 78.9만 |
|---|
| 2026.05.21 | ₩71,841 | ₩72,096 | ₩70,567 | ₩72,083 | +0.34% | 107.3만 |
|---|
| 2026.05.20 | ₩71,144 | ₩72,699 | ₩69,990 | ₩72,673 | +2.15% | 97.6만 |
|---|
| 2026.05.19 | ₩72,029 | ₩72,029 | ₩70,205 | ₩70,943 | -1.51% | 114만 |
|---|
| 2026.05.18 | ₩71,586 | ₩72,364 | ₩71,117 | ₩71,787 | +0.28% | 100.4만 |
|---|
| 2026.05.15 | ₩72,284 | ₩72,632 | ₩71,332 | ₩71,774 | -0.71% | 85.2만 |
|---|
| 2026.05.14 | ₩72,418 | ₩72,820 | ₩71,291 | ₩72,351 | -0.09% | 106.2만 |
|---|
| 2026.05.13 | ₩70,674 | ₩70,849 | ₩69,226 | ₩70,326 | -0.49% | 101.3만 |
|---|
| 2026.05.12 | ₩71,305 | ₩71,586 | ₩69,870 | ₩71,117 | -0.26% | 134.4만 |
|---|
| 2026.05.11 | ₩73,759 | ₩74,054 | ₩70,822 | ₩71,305 | -3.33% | 128.1만 |
|---|
| 2026.05.08 | ₩75,100 | ₩75,261 | ₩74,094 | ₩75,221 | +0.16% | 144.9만 |
|---|
| 2026.05.07 | ₩75,274 | ₩75,811 | ₩74,094 | ₩74,684 | -0.78% | 130.9만 |
|---|
| 2026.05.06 | ₩74,872 | ₩76,468 | ₩74,577 | ₩74,966 | +0.13% | 146.4만 |
|---|
| 2026.05.05 | ₩74,215 | ₩74,751 | ₩73,410 | ₩73,826 | -0.52% | 120만 |
|---|
| 2026.05.04 | ₩75,663 | ₩76,106 | ₩73,625 | ₩74,014 | -2.18% | 163.5만 |
|---|
| 2026.05.01 | ₩77,125 | ₩78,573 | ₩75,770 | ₩75,891 | -1.60% | 181.1만 |
|---|
| 2026.04.30 | ₩77,125 | ₩79,029 | ₩77,085 | ₩78,815 | +2.19% | 113.8만 |
|---|
| 2026.04.29 | ₩78,479 | ₩79,391 | ₩76,696 | ₩77,661 | -1.04% | 103만 |
|---|
| 2026.04.28 | ₩79,686 | ₩80,250 | ₩78,412 | ₩78,627 | -1.33% | 72.7만 |
|---|
| 2026.04.27 | ₩79,566 | ₩80,867 | ₩79,096 | ₩79,096 | -0.59% | 87.4만 |
|---|
| 2026.04.24 | ₩79,230 | ₩80,263 | ₩79,069 | ₩79,713 | +0.61% | 110.4만 |
|---|
| 2026.04.23 | ₩79,646 | ₩80,518 | ₩78,091 | ₩79,123 | -0.66% | 71.2만 |
|---|
| 2026.04.22 | ₩79,405 | ₩80,451 | ₩79,217 | ₩80,075 | +0.84% | 79.3만 |
|---|
| 2026.04.21 | ₩80,303 | ₩81,068 | ₩78,546 | ₩79,002 | -1.62% | 94.5만 |
|---|
| 2026.04.20 | ₩79,029 | ₩80,437 | ₩79,029 | ₩80,357 | +1.68% | 74.3만 |
|---|
| 2026.04.17 | ₩78,573 | ₩80,518 | ₩78,573 | ₩79,472 | +1.14% | 75.4만 |
|---|
| 2026.04.16 | ₩77,514 | ₩78,211 | ₩77,058 | ₩77,313 | -0.26% | 159.8만 |
|---|
| 2026.04.15 | ₩77,246 | ₩77,863 | ₩76,401 | ₩77,326 | +0.10% | 115.7만 |
|---|
| 2026.04.14 | ₩76,870 | ₩77,554 | ₩76,374 | ₩77,004 | +0.17% | 112.5만 |
|---|
| 2026.04.13 | ₩74,429 | ₩76,428 | ₩73,973 | ₩76,240 | +2.43% | 172.4만 |
|---|
| 2026.04.10 | ₩75,958 | ₩76,267 | ₩74,872 | ₩75,046 | -1.20% | 97.7만 |
|---|
| 2026.04.09 | ₩74,282 | ₩76,052 | ₩74,094 | ₩75,958 | +2.26% | 219.8만 |
|---|
| 2026.04.08 | ₩74,108 | ₩75,596 | ₩74,108 | ₩75,113 | +1.36% | 214.4만 |
|---|
| 2026.04.07 | ₩73,236 | ₩74,054 | ₩71,935 | ₩72,190 | -1.43% | 172.9만 |
|---|
| 2026.04.06 | ₩72,391 | ₩73,880 | ₩72,391 | ₩73,719 | +1.83% | 101.3만 |
|---|
| 2026.04.02 | ₩71,264 | ₩72,941 | ₩70,366 | ₩72,512 | +1.75% | 100.5만 |
|---|
| 2026.04.01 | ₩72,512 | ₩73,155 | ₩71,573 | ₩72,445 | -0.09% | 95.8만 |
|---|
| 2026.03.31 | ₩71,251 | ₩72,646 | ₩70,285 | ₩71,734 | +0.68% | 99.7만 |
|---|
| 2026.03.30 | ₩69,481 | ₩70,674 | ₩69,427 | ₩70,031 | +0.79% | 83.2만 |
|---|
| 2026.03.27 | ₩70,420 | ₩70,661 | ₩68,877 | ₩69,132 | -1.83% | 99.5만 |
|---|
| 2026.03.26 | ₩70,674 | ₩71,908 | ₩70,607 | ₩71,144 | +0.66% | 73.6만 |
|---|
| 2026.03.25 | ₩71,962 | ₩72,686 | ₩69,964 | ₩71,184 | -1.08% | 112.6만 |
|---|
| 2026.03.24 | ₩70,017 | ₩71,989 | ₩69,736 | ₩71,425 | +2.01% | 125.2만 |
|---|
| 2026.03.23 | ₩70,057 | ₩71,747 | ₩69,441 | ₩70,621 | +0.80% | 155.6만 |
|---|
| 2026.03.20 | ₩68,582 | ₩69,575 | ₩67,831 | ₩69,038 | +0.66% | 307.7만 |
|---|
| 2026.03.19 | ₩66,960 | ₩68,824 | ₩66,182 | ₩68,395 | +2.14% | 129.6만 |
|---|
| 2026.03.18 | ₩67,121 | ₩68,824 | ₩66,839 | ₩67,013 | -0.16% | 199만 |
|---|
| 2026.03.17 | ₩66,061 | ₩68,421 | ₩65,766 | ₩67,617 | +2.35% | 216.2만 |
|---|
| 2026.03.16 | ₩70,339 | ₩70,795 | ₩61,394 | ₩66,061 | -6.08% | 737.3만 |
|---|
| 2026.03.13 | ₩71,211 | ₩71,452 | ₩69,561 | ₩69,816 | -1.96% | 117.7만 |
|---|
| 2026.03.12 | ₩70,688 | ₩71,117 | ₩69,762 | ₩70,661 | -0.04% | 117.3만 |
|---|
| 2026.03.11 | ₩72,324 | ₩72,954 | ₩70,862 | ₩72,150 | -0.24% | 107.4만 |
|---|
| 2026.03.10 | ₩72,351 | ₩73,437 | ₩70,661 | ₩72,364 | +0.02% | 213.7만 |
|---|
| 2026.03.09 | ₩69,736 | ₩72,847 | ₩68,877 | ₩72,351 | +3.75% | 178.5만 |
|---|
| 2026.03.06 | ₩72,056 | ₩72,109 | ₩70,004 | ₩71,627 | -0.60% | 173.2만 |
|---|
| 2026.03.05 | ₩72,713 | ₩74,268 | ₩72,673 | ₩73,786 | +1.48% | 117.8만 |
|---|
| 2026.03.04 | ₩73,652 | ₩74,148 | ₩72,994 | ₩73,155 | -0.67% | 194.3만 |
|---|
| 2026.03.03 | ₩72,431 | ₩74,805 | ₩71,600 | ₩73,665 | +1.70% | 123만 |
|---|
| 2026.03.02 | ₩72,056 | ₩75,100 | ₩71,345 | ₩74,590 | +3.52% | 153.7만 |
|---|
| 2026.02.27 | ₩75,596 | ₩76,240 | ₩73,625 | ₩73,786 | -2.39% | 181.3만 |
|---|
| 2026.02.26 | ₩76,186 | ₩77,809 | ₩75,811 | ₩77,541 | +1.78% | 109.5만 |
|---|
| 2026.02.25 | ₩74,832 | ₩75,797 | ₩74,000 | ₩75,596 | +1.02% | 122.8만 |
|---|
| 2026.02.24 | ₩72,378 | ₩74,470 | ₩72,015 | ₩74,040 | +2.30% | 115.8만 |
|---|
| 2026.02.23 | ₩76,039 | ₩76,334 | ₩71,868 | ₩72,632 | -4.48% | 121.3만 |
|---|
| 2026.02.20 | ₩76,736 | ₩77,474 | ₩75,636 | ₩76,682 | -0.07% | 147.4만 |
|---|
| 2026.02.19 | ₩76,039 | ₩77,152 | ₩75,288 | ₩77,152 | +1.46% | 140.6만 |
|---|
| 2026.02.18 | ₩76,079 | ₩76,696 | ₩75,650 | ₩76,213 | +0.18% | 142.6만 |
|---|
| 2026.02.17 | ₩75,341 | ₩76,320 | ₩74,470 | ₩75,677 | +0.44% | 199.8만 |
|---|
| 2026.02.13 | ₩76,642 | ₩77,112 | ₩75,449 | ₩76,320 | -0.42% | 196.1만 |
|---|
| 2026.02.12 | ₩80,947 | ₩81,738 | ₩75,784 | ₩76,589 | -5.38% | 369만 |
|---|
| 2026.02.11 | ₩82,959 | ₩84,139 | ₩80,330 | ₩80,478 | -2.99% | 152.4만 |
|---|
| 2026.02.10 | ₩83,361 | ₩84,702 | ₩82,570 | ₩82,824 | -0.64% | 172만 |
|---|
| 2026.02.09 | ₩82,650 | ₩85,077 | ₩82,650 | ₩83,280 | +0.76% | 163.8만 |
|---|
| 2026.02.06 | ₩83,133 | ₩84,608 | ₩81,631 | ₩82,664 | -0.56% | 282.4만 |
|---|
| 2026.02.05 | ₩82,503 | ₩84,487 | ₩81,282 | ₩83,535 | +1.25% | 262.6만 |
|---|
| 2026.02.04 | ₩86,338 | ₩86,901 | ₩84,474 | ₩84,756 | -1.83% | 276.2만 |
|---|
| 2026.02.03 | ₩88,229 | ₩88,859 | ₩84,970 | ₩85,949 | -2.58% | 144.5만 |
|---|
| 2026.02.02 | ₩87,639 | ₩88,444 | ₩86,700 | ₩87,652 | +0.02% | 138만 |
|---|
| 2026.01.30 | ₩88,175 | ₩88,591 | ₩87,102 | ₩87,894 | -0.32% | 92.5만 |
|---|
| 2026.01.29 | ₩88,377 | ₩89,181 | ₩87,438 | ₩88,645 | +0.30% | 111.1만 |
|---|
| 2026.01.28 | ₩87,398 | ₩88,846 | ₩86,955 | ₩87,237 | -0.18% | 193.3만 |
|---|
| 2026.01.27 | ₩87,907 | ₩88,792 | ₩85,936 | ₩87,398 | -0.58% | 212.1만 |
|---|
| 2026.01.26 | ₩87,129 | ₩87,934 | ₩85,963 | ₩87,907 | +0.89% | 113.8만 |
|---|
| 2026.01.23 | ₩86,848 | ₩87,371 | ₩85,064 | ₩86,445 | -0.46% | 115.1만 |
|---|
| 2026.01.22 | ₩86,244 | ₩87,880 | ₩86,003 | ₩87,666 | +1.65% | 160.2만 |
|---|
| 2026.01.21 | ₩85,493 | ₩86,539 | ₩85,158 | ₩85,882 | +0.45% | 100만 |
|---|
| 2026.01.20 | ₩85,601 | ₩86,968 | ₩84,809 | ₩85,171 | -0.50% | 115.3만 |
|---|
| 2026.01.16 | ₩87,183 | ₩88,953 | ₩87,183 | ₩87,706 | +0.60% | 135만 |
|---|
| 2026.01.15 | ₩89,114 | ₩89,423 | ₩87,129 | ₩87,223 | -2.12% | 132만 |
|---|
| 2026.01.14 | ₩88,698 | ₩89,490 | ₩86,875 | ₩88,645 | -0.06% | 197만 |
|---|
| 2026.01.13 | ₩89,195 | ₩90,482 | ₩87,840 | ₩89,007 | -0.21% | 160만 |
|---|
| 2026.01.12 | ₩91,971 | ₩92,869 | ₩89,114 | ₩89,302 | -2.90% | 178.2만 |
|---|
| 2026.01.09 | ₩95,712 | ₩96,463 | ₩94,170 | ₩95,055 | -0.69% | 76.2만 |
|---|
| 2026.01.08 | ₩94,197 | ₩95,659 | ₩93,607 | ₩95,270 | +1.14% | 143만 |
|---|
| 2026.01.07 | ₩95,860 | ₩96,047 | ₩94,170 | ₩94,317 | -1.61% | 88만 |
|---|
| 2026.01.06 | ₩94,264 | ₩96,047 | ₩93,580 | ₩95,712 | +1.54% | 128.7만 |
|---|
| 2026.01.05 | ₩91,528 | ₩94,921 | ₩91,528 | ₩94,076 | +2.78% | 88.2만 |
|---|
| 2026.01.02 | ₩90,764 | ₩92,681 | ₩90,187 | ₩92,628 | +2.05% | 85.1만 |
|---|
| 2025.12.31 | ₩91,153 | ₩91,528 | ₩90,576 | ₩90,589 | -0.62% | 45.8만 |
|---|
| 2025.12.30 | ₩91,944 | ₩92,145 | ₩91,099 | ₩91,139 | -0.88% | 52.1만 |
|---|
| 2025.12.29 | ₩92,601 | ₩92,896 | ₩91,488 | ₩92,024 | -0.62% | 57만 |
|---|
| 2025.12.26 | ₩92,386 | ₩93,030 | ₩92,239 | ₩92,641 | +0.28% | 46.4만 |
|---|
| 2025.12.24 | ₩92,279 | ₩93,164 | ₩91,957 | ₩92,494 | +0.23% | 30.7만 |
|---|
| 2025.12.23 | ₩92,735 | ₩93,312 | ₩92,064 | ₩92,118 | -0.67% | 79.7만 |
|---|
| 2025.12.22 | ₩91,769 | ₩93,204 | ₩91,608 | ₩92,748 | +1.07% | 72.8만 |
|---|
| 2025.12.19 | ₩91,743 | ₩92,239 | ₩91,059 | ₩91,595 | -0.16% | 128.2만 |
|---|
| 2025.12.18 | ₩92,212 | ₩92,494 | ₩91,032 | ₩91,689 | -0.57% | 122.3만 |
|---|
| 2025.12.17 | ₩91,354 | ₩92,453 | ₩90,455 | ₩91,139 | -0.23% | 108.8만 |
|---|
| 2025.12.16 | ₩90,844 | ₩92,413 | ₩90,415 | ₩90,857 | +0.01% | 144.8만 |
|---|
| 2025.12.15 | ₩91,488 | ₩92,024 | ₩89,516 | ₩90,120 | -1.50% | 119.6만 |
|---|
| 2025.12.12 | ₩93,875 | ₩94,103 | ₩91,394 | ₩92,292 | -1.69% | 103.8만 |
|---|
| 2025.12.11 | ₩90,120 | ₩94,049 | ₩90,120 | ₩93,365 | +3.60% | 132.7만 |
|---|
| 2025.12.10 | ₩86,848 | ₩91,327 | ₩86,727 | ₩90,227 | +3.89% | 199.8만 |
|---|
| 2025.12.09 | ₩86,043 | ₩86,620 | ₩85,627 | ₩86,459 | +0.48% | 95.8만 |
|---|
| 2025.12.08 | ₩87,170 | ₩87,196 | ₩85,802 | ₩86,298 | -1.00% | 169.6만 |
|---|
| 2025.12.05 | ₩86,754 | ₩87,357 | ₩86,097 | ₩86,700 | -0.06% | 85.5만 |
|---|
| 2025.12.04 | ₩86,700 | ₩87,907 | ₩86,351 | ₩87,156 | +0.53% | 87.1만 |
|---|
| 2025.12.03 | ₩84,568 | ₩86,901 | ₩84,474 | ₩86,888 | +2.74% | 132.1만 |
|---|
| 2025.12.02 | ₩84,487 | ₩85,319 | ₩83,683 | ₩84,554 | +0.08% | 162만 |
|---|
| 2025.12.01 | ₩83,026 | ₩84,313 | ₩82,650 | ₩83,616 | +0.71% | 85.7만 |
|---|
| 2025.11.28 | ₩83,321 | ₩83,830 | ₩83,052 | ₩83,187 | -0.16% | 46만 |
|---|
| 2025.11.26 | ₩82,261 | ₩83,790 | ₩82,020 | ₩83,052 | +0.96% | 103.3만 |
|---|
| 2025.11.25 | ₩80,464 | ₩82,811 | ₩80,250 | ₩82,261 | +2.23% | 87.1만 |
|---|
| 2025.11.24 | ₩79,539 | ₩80,585 | ₩78,037 | ₩80,250 | +0.89% | 145.2만 |
|---|
| 2025.11.21 | ₩77,742 | ₩80,934 | ₩77,407 | ₩80,183 | +3.14% | 112.9만 |
|---|
| 2025.11.20 | ₩79,432 | ₩80,612 | ₩77,326 | ₩77,527 | -2.40% | 112.6만 |
|---|
| 2025.11.19 | ₩77,272 | ₩78,412 | ₩76,696 | ₩78,386 | +1.44% | 90.8만 |
|---|
| 2025.11.18 | ₩75,677 | ₩77,956 | ₩75,368 | ₩76,870 | +1.58% | 89.8만 |
|---|
| 2025.11.17 | ₩79,177 | ₩79,351 | ₩76,065 | ₩76,535 | -3.34% | 111.6만 |
|---|
| 2025.11.14 | ₩78,614 | ₩79,593 | ₩77,943 | ₩79,351 | +0.94% | 123.1만 |
|---|
| 2025.11.13 | ₩81,027 | ₩81,524 | ₩79,445 | ₩80,048 | -1.21% | 82.3만 |
|---|
| 2025.11.12 | ₩80,786 | ₩81,913 | ₩79,968 | ₩81,054 | +0.33% | 67만 |
|---|
| 2025.11.11 | ₩79,955 | ₩81,175 | ₩79,955 | ₩80,209 | +0.32% | 87.3만 |
|---|
| 2025.11.10 | ₩80,062 | ₩80,893 | ₩79,472 | ₩80,397 | +0.42% | 164.9만 |
|---|
| 2025.11.07 | ₩79,137 | ₩80,893 | ₩78,117 | ₩80,732 | +2.02% | 143만 |
|---|
| 2025.11.06 | ₩81,819 | ₩82,516 | ₩79,539 | ₩79,593 | -2.72% | 158.8만 |
|---|
| 2025.11.05 | ₩81,135 | ₩82,677 | ₩80,813 | ₩81,618 | +0.60% | 179.1만 |
|---|
| 2025.11.04 | ₩81,805 | ₩82,248 | ₩80,974 | ₩81,135 | -0.82% | 196.9만 |
|---|
| 2025.11.03 | ₩79,378 | ₩82,972 | ₩78,721 | ₩82,315 | +3.70% | 215.9만 |
|---|
| 2025.10.31 | ₩78,855 | ₩79,499 | ₩76,991 | ₩79,378 | +0.66% | 172.5만 |
|---|
| 2025.10.30 | ₩74,684 | ₩76,709 | ₩74,631 | ₩74,765 | +0.11% | 131.7만 |
|---|
| 2025.10.29 | ₩76,803 | ₩77,648 | ₩74,711 | ₩75,127 | -2.18% | 180.6만 |
|---|
| 2025.10.28 | ₩78,050 | ₩78,225 | ₩77,152 | ₩77,608 | -0.57% | 152.4만 |
|---|
| 2025.10.27 | ₩77,420 | ₩78,506 | ₩77,299 | ₩78,091 | +0.87% | 128.8만 |
|---|
| 2025.10.24 | ₩77,165 | ₩78,305 | ₩76,495 | ₩76,589 | -0.75% | 101.8만 |
|---|
| 2025.10.23 | ₩75,355 | ₩76,307 | ₩74,952 | ₩75,583 | +0.30% | 97.6만 |
|---|
| 2025.10.22 | ₩76,307 | ₩76,803 | ₩74,657 | ₩74,899 | -1.85% | 88만 |
|---|
| 2025.10.21 | ₩74,523 | ₩76,548 | ₩74,268 | ₩75,811 | +1.73% | 141만 |
|---|
| 2025.10.20 | ₩73,289 | ₩75,234 | ₩72,941 | ₩74,403 | +1.52% | 97.6만 |
|---|
| 2025.10.17 | ₩71,989 | ₩73,330 | ₩71,506 | ₩72,592 | +0.84% | 71.9만 |
|---|
| 2025.10.16 | ₩73,692 | ₩73,960 | ₩71,023 | ₩71,439 | -3.06% | 86.7만 |
|---|
| 2025.10.15 | ₩75,636 | ₩76,092 | ₩73,585 | ₩73,866 | -2.34% | 87.8만 |
|---|
| 2025.10.14 | ₩70,634 | ₩76,092 | ₩70,634 | ₩74,859 | +5.98% | 118.8만 |
|---|
| 2025.10.13 | ₩70,621 | ₩71,814 | ₩70,406 | ₩71,425 | +1.14% | 82.2만 |
|---|
| 2025.10.10 | ₩73,987 | ₩74,403 | ₩69,856 | ₩69,937 | -5.47% | 120.9만 |
|---|