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 | ₩75,443 | ₩75,577 | ₩74,572 | ₩75,135 | -0.41% | 74.6만 |
| 2026.10.08 | ₩74,371 | ₩75,818 | ₩74,237 | ₩75,604 | +1.66% | 97.9만 |
| 2026.10.07 | ₩74,478 | ₩75,175 | ₩74,103 | ₩75,135 | +0.88% | 72.4만 |
| 2026.10.06 | ₩75,738 | ₩75,738 | ₩74,974 | ₩75,282 | -0.60% | 70.4만 |
| 2026.10.05 | ₩75,041 | ₩75,832 | ₩74,170 | ₩75,363 | +0.43% | 93만 |
| 2026.10.02 | ₩75,497 | ₩76,274 | ₩74,921 | ₩75,068 | -0.57% | 85만 |
| 2026.10.01 | ₩73,701 | ₩74,907 | ₩72,562 | ₩74,867 | +1.58% | 100.3만 |
| 2026.09.30 | ₩75,510 | ₩75,577 | ₩74,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,224 |
| -1.70% |
| 108.3만 |
| 2026.09.29 | ₩75,550 | ₩76,127 | ₩74,760 | ₩75,510 | -0.05% | 84.7만 |
|---|
| 2026.09.28 | ₩76,127 | ₩76,261 | ₩75,014 | ₩75,349 | -1.02% | 76.5만 |
|---|
| 2026.09.25 | ₩76,153 | ₩77,158 | ₩75,122 | ₩76,864 | +0.93% | 73.3만 |
|---|
| 2026.09.24 | ₩76,931 | ₩77,400 | ₩75,497 | ₩75,939 | -1.29% | 123.2만 |
|---|
| 2026.09.23 | ₩77,989 | ₩78,485 | ₩76,448 | ₩76,716 | -1.63% | 167.5만 |
|---|
| 2026.09.22 | ₩81,996 | ₩82,666 | ₩78,927 | ₩79,168 | -3.45% | 122.6만 |
|---|
| 2026.09.21 | ₩82,304 | ₩82,371 | ₩80,817 | ₩80,991 | -1.60% | 83.5만 |
|---|
| 2026.09.18 | ₩81,527 | ₩81,527 | ₩80,535 | ₩81,487 | -0.05% | 126.3만 |
|---|
| 2026.09.17 | ₩82,451 | ₩82,585 | ₩81,406 | ₩81,661 | -0.96% | 70.6만 |
|---|
| 2026.09.16 | ₩82,317 | ₩83,081 | ₩80,361 | ₩81,165 | -1.40% | 81.5만 |
|---|
| 2026.09.15 | ₩83,966 | ₩84,180 | ₩81,580 | ₩82,451 | -1.80% | 70.1만 |
|---|
| 2026.09.14 | ₩83,497 | ₩84,729 | ₩83,497 | ₩84,689 | +1.43% | 70.1만 |
|---|
| 2026.09.11 | ₩84,408 | ₩84,810 | ₩83,175 | ₩84,086 | -0.38% | 71.7만 |
|---|
| 2026.09.10 | ₩83,966 | ₩84,368 | ₩82,599 | ₩83,162 | -0.96% | 116.5만 |
|---|
| 2026.09.09 | ₩84,689 | ₩84,783 | ₩83,684 | ₩83,872 | -0.97% | 82.6만 |
|---|
| 2026.09.08 | ₩86,043 | ₩86,324 | ₩84,703 | ₩84,837 | -1.40% | 137.4만 |
|---|
| 2026.09.04 | ₩85,895 | ₩87,570 | ₩85,855 | ₩86,605 | +0.83% | 58.1만 |
|---|
| 2026.09.03 | ₩85,547 | ₩86,686 | ₩85,239 | ₩86,538 | +1.16% | 87.8만 |
|---|
| 2026.09.02 | ₩82,733 | ₩85,198 | ₩82,733 | ₩84,609 | +2.27% | 85.5만 |
|---|
| 2026.09.01 | ₩83,068 | ₩84,046 | ₩81,741 | ₩81,889 | -1.42% | 94.6만 |
|---|
| 2026.08.31 | ₩83,845 | ₩84,220 | ₩83,322 | ₩83,698 | -0.18% | 157.8만 |
|---|
| 2026.08.28 | ₩85,654 | ₩86,565 | ₩84,193 | ₩84,207 | -1.69% | 80만 |
|---|
| 2026.08.27 | ₩84,515 | ₩86,083 | ₩84,207 | ₩85,614 | +1.30% | 81.5만 |
|---|
| 2026.08.26 | ₩84,555 | ₩85,453 | ₩84,180 | ₩84,595 | +0.05% | 74.8만 |
|---|
| 2026.08.25 | ₩84,716 | ₩85,038 | ₩83,416 | ₩84,729 | +0.02% | 46.5만 |
|---|
| 2026.08.24 | ₩84,930 | ₩86,069 | ₩84,153 | ₩84,274 | -0.77% | 84.3만 |
|---|
| 2026.08.21 | ₩83,389 | ₩84,997 | ₩83,389 | ₩84,676 | +1.54% | 59만 |
|---|
| 2026.08.20 | ₩85,480 | ₩85,842 | ₩82,679 | ₩82,679 | -3.28% | 95.7만 |
|---|
| 2026.08.19 | ₩87,115 | ₩88,187 | ₩85,989 | ₩86,043 | -1.23% | 87.8만 |
|---|
| 2026.08.18 | ₩87,128 | ₩88,910 | ₩86,739 | ₩86,739 | -0.45% | 75.6만 |
|---|
| 2026.08.17 | ₩87,570 | ₩88,294 | ₩86,579 | ₩87,302 | -0.31% | 75.2만 |
|---|
| 2026.08.14 | ₩87,383 | ₩88,388 | ₩87,061 | ₩88,013 | +0.72% | 64.6만 |
|---|
| 2026.08.13 | ₩86,860 | ₩87,758 | ₩85,801 | ₩87,490 | +0.73% | 109.5만 |
|---|
| 2026.08.12 | ₩85,399 | ₩86,766 | ₩84,703 | ₩86,632 | +1.44% | 69.5만 |
|---|
| 2026.08.11 | ₩84,435 | ₩86,351 | ₩84,435 | ₩85,319 | +1.05% | 93.9만 |
|---|
| 2026.08.10 | ₩84,703 | ₩85,399 | ₩84,033 | ₩84,636 | -0.08% | 115.9만 |
|---|
| 2026.08.07 | ₩86,967 | ₩87,343 | ₩86,096 | ₩87,034 | +0.08% | 107.5만 |
|---|
| 2026.08.06 | ₩88,133 | ₩88,187 | ₩86,994 | ₩87,141 | -1.13% | 119.1만 |
|---|
| 2026.08.05 | ₩87,678 | ₩88,508 | ₩86,887 | ₩87,838 | +0.18% | 99.5만 |
|---|
| 2026.08.04 | ₩86,659 | ₩88,106 | ₩86,471 | ₩87,664 | +1.16% | 76.1만 |
|---|
| 2026.08.03 | ₩83,979 | ₩86,766 | ₩83,979 | ₩86,672 | +3.21% | 80.4만 |
|---|
| 2026.07.31 | ₩84,957 | ₩85,158 | ₩83,456 | ₩83,858 | -1.29% | 84.7만 |
|---|
| 2026.07.30 | ₩85,038 | ₩85,533 | ₩82,478 | ₩84,957 | -0.09% | 115.3만 |
|---|
| 2026.07.29 | ₩81,929 | ₩86,632 | ₩81,929 | ₩84,341 | +2.94% | 170.3만 |
|---|
| 2026.07.28 | ₩82,451 | ₩83,564 | ₩82,063 | ₩83,403 | +1.15% | 113.6만 |
|---|
| 2026.07.27 | ₩80,656 | ₩82,411 | ₩80,642 | ₩82,090 | +1.78% | 128.6만 |
|---|
| 2026.07.24 | ₩78,726 | ₩80,683 | ₩78,525 | ₩80,053 | +1.69% | 99.1만 |
|---|
| 2026.07.23 | ₩79,075 | ₩79,544 | ₩77,936 | ₩78,766 | -0.39% | 97.1만 |
|---|
| 2026.07.22 | ₩80,160 | ₩80,388 | ₩79,423 | ₩80,160 | 0.00% | 59만 |
|---|
| 2026.07.21 | ₩80,884 | ₩81,299 | ₩79,517 | ₩80,401 | -0.60% | 97.8만 |
|---|
| 2026.07.20 | ₩81,044 | ₩81,634 | ₩80,508 | ₩80,669 | -0.46% | 91.5만 |
|---|
| 2026.07.17 | ₩80,763 | ₩81,460 | ₩79,865 | ₩80,803 | +0.05% | 97.8만 |
|---|
| 2026.07.16 | ₩81,487 | ₩82,344 | ₩81,125 | ₩82,076 | +0.72% | 115.1만 |
|---|
| 2026.07.15 | ₩81,071 | ₩81,540 | ₩80,214 | ₩81,178 | +0.13% | 93.8만 |
|---|
| 2026.07.14 | ₩79,101 | ₩80,683 | ₩79,101 | ₩80,348 | +1.58% | 133.8만 |
|---|
| 2026.07.13 | ₩79,946 | ₩80,535 | ₩78,311 | ₩79,396 | -0.69% | 90.3만 |
|---|
| 2026.07.10 | ₩80,160 | ₩81,312 | ₩79,343 | ₩79,396 | -0.95% | 110.5만 |
|---|
| 2026.07.09 | ₩77,051 | ₩79,584 | ₩77,051 | ₩78,847 | +2.33% | 149.5만 |
|---|
| 2026.07.08 | ₩79,383 | ₩79,503 | ₩75,202 | ₩76,716 | -3.36% | 215.9만 |
|---|
| 2026.07.07 | ₩80,736 | ₩81,353 | ₩79,771 | ₩79,892 | -1.05% | 77만 |
|---|
| 2026.07.06 | ₩79,905 | ₩81,165 | ₩79,812 | ₩80,508 | +0.75% | 70.6만 |
|---|
| 2026.07.02 | ₩81,299 | ₩81,996 | ₩78,673 | ₩79,731 | -1.93% | 92.4만 |
|---|
| 2026.07.01 | ₩82,023 | ₩82,210 | ₩80,629 | ₩80,924 | -1.34% | 92.9만 |
|---|
| 2026.06.30 | ₩83,403 | ₩83,818 | ₩81,554 | ₩81,701 | -2.04% | 117.7만 |
|---|
| 2026.06.29 | ₩80,924 | ₩83,805 | ₩80,227 | ₩83,550 | +3.25% | 186.3만 |
|---|
| 2026.06.26 | ₩79,852 | ₩81,379 | ₩79,088 | ₩80,991 | +1.43% | 206만 |
|---|
| 2026.06.25 | ₩79,101 | ₩82,023 | ₩79,101 | ₩80,254 | +1.46% | 153.8만 |
|---|
| 2026.06.24 | ₩77,962 | ₩79,758 | ₩77,936 | ₩78,498 | +0.69% | 117.5만 |
|---|
| 2026.06.23 | ₩77,185 | ₩78,874 | ₩77,185 | ₩77,828 | +0.83% | 111.9만 |
|---|
| 2026.06.22 | ₩77,775 | ₩78,833 | ₩77,775 | ₩78,029 | +0.33% | 115.4만 |
|---|
| 2026.06.18 | ₩77,922 | ₩78,766 | ₩77,842 | ₩77,962 | +0.05% | 95.5만 |
|---|
| 2026.06.17 | ₩77,386 | ₩79,825 | ₩76,756 | ₩77,199 | -0.24% | 91.1만 |
|---|
| 2026.06.16 | ₩77,936 | ₩78,418 | ₩77,239 | ₩77,413 | -0.67% | 65만 |
|---|
| 2026.06.15 | ₩77,065 | ₩78,592 | ₩77,011 | ₩77,279 | +0.28% | 83만 |
|---|
| 2026.06.12 | ₩76,341 | ₩76,998 | ₩75,832 | ₩75,993 | -0.46% | 82.8만 |
|---|
| 2026.06.11 | ₩73,312 | ₩76,046 | ₩72,736 | ₩76,006 | +3.67% | 121.6만 |
|---|
| 2026.06.10 | ₩74,398 | ₩74,733 | ₩72,870 | ₩73,058 | -1.80% | 70.3만 |
|---|
| 2026.06.09 | ₩73,527 | ₩75,577 | ₩72,669 | ₩74,773 | +1.69% | 90.5만 |
|---|
| 2026.06.08 | ₩73,902 | ₩74,612 | ₩72,106 | ₩72,441 | -1.98% | 121.4만 |
|---|
| 2026.06.05 | ₩74,184 | ₩74,492 | ₩73,554 | ₩74,184 | 0.00% | 78.2만 |
|---|
| 2026.06.04 | ₩72,080 | ₩74,599 | ₩72,080 | ₩74,076 | +2.77% | 95.8만 |
|---|
| 2026.06.03 | ₩72,133 | ₩72,616 | ₩71,463 | ₩71,570 | -0.78% | 102.4만 |
|---|
| 2026.06.02 | ₩73,125 | ₩73,835 | ₩72,602 | ₩73,058 | -0.09% | 103만 |
|---|
| 2026.06.01 | ₩73,433 | ₩73,942 | ₩72,093 | ₩73,379 | -0.07% | 101.5만 |
|---|
| 2026.05.29 | ₩72,495 | ₩74,465 | ₩72,173 | ₩74,117 | +2.24% | 208.2만 |
|---|
| 2026.05.28 | ₩72,321 | ₩72,964 | ₩71,825 | ₩72,441 | +0.17% | 92.3만 |
|---|
| 2026.05.27 | ₩72,776 | ₩74,224 | ₩72,602 | ₩72,736 | -0.06% | 110.2만 |
|---|
| 2026.05.26 | ₩71,879 | ₩72,709 | ₩71,423 | ₩72,080 | +0.28% | 114.2만 |
|---|
| 2026.05.22 | ₩72,147 | ₩72,361 | ₩71,450 | ₩71,664 | -0.67% | 78.9만 |
|---|
| 2026.05.21 | ₩71,785 | ₩72,039 | ₩70,512 | ₩72,026 | +0.34% | 107.3만 |
|---|
| 2026.05.20 | ₩71,088 | ₩72,642 | ₩69,936 | ₩72,616 | +2.15% | 97.6만 |
|---|
| 2026.05.19 | ₩71,972 | ₩71,972 | ₩70,150 | ₩70,887 | -1.51% | 114만 |
|---|
| 2026.05.18 | ₩71,530 | ₩72,307 | ₩71,061 | ₩71,731 | +0.28% | 100.4만 |
|---|
| 2026.05.15 | ₩72,227 | ₩72,575 | ₩71,276 | ₩71,718 | -0.71% | 85.2만 |
|---|
| 2026.05.14 | ₩72,361 | ₩72,763 | ₩71,235 | ₩72,294 | -0.09% | 106.2만 |
|---|
| 2026.05.13 | ₩70,619 | ₩70,793 | ₩69,172 | ₩70,271 | -0.49% | 101.3만 |
|---|
| 2026.05.12 | ₩71,249 | ₩71,530 | ₩69,815 | ₩71,061 | -0.26% | 134.4만 |
|---|
| 2026.05.11 | ₩73,701 | ₩73,996 | ₩70,766 | ₩71,249 | -3.33% | 128.1만 |
|---|
| 2026.05.08 | ₩75,041 | ₩75,202 | ₩74,036 | ₩75,162 | +0.16% | 144.9만 |
|---|
| 2026.05.07 | ₩75,215 | ₩75,751 | ₩74,036 | ₩74,626 | -0.78% | 130.9만 |
|---|
| 2026.05.06 | ₩74,813 | ₩76,408 | ₩74,519 | ₩74,907 | +0.13% | 146.4만 |
|---|
| 2026.05.05 | ₩74,157 | ₩74,693 | ₩73,353 | ₩73,768 | -0.52% | 120만 |
|---|
| 2026.05.04 | ₩75,604 | ₩76,046 | ₩73,567 | ₩73,956 | -2.18% | 163.5만 |
|---|
| 2026.05.01 | ₩77,065 | ₩78,512 | ₩75,711 | ₩75,832 | -1.60% | 181.1만 |
|---|
| 2026.04.30 | ₩77,065 | ₩78,967 | ₩77,024 | ₩78,753 | +2.19% | 113.8만 |
|---|
| 2026.04.29 | ₩78,418 | ₩79,329 | ₩76,636 | ₩77,601 | -1.04% | 103만 |
|---|
| 2026.04.28 | ₩79,624 | ₩80,187 | ₩78,351 | ₩78,565 | -1.33% | 72.7만 |
|---|
| 2026.04.27 | ₩79,503 | ₩80,803 | ₩79,034 | ₩79,034 | -0.59% | 87.4만 |
|---|
| 2026.04.24 | ₩79,168 | ₩80,200 | ₩79,008 | ₩79,651 | +0.61% | 110.4만 |
|---|
| 2026.04.23 | ₩79,584 | ₩80,455 | ₩78,029 | ₩79,061 | -0.66% | 71.2만 |
|---|
| 2026.04.22 | ₩79,343 | ₩80,388 | ₩79,155 | ₩80,013 | +0.84% | 79.3만 |
|---|
| 2026.04.21 | ₩80,240 | ₩81,004 | ₩78,485 | ₩78,941 | -1.62% | 94.5만 |
|---|
| 2026.04.20 | ₩78,967 | ₩80,374 | ₩78,967 | ₩80,294 | +1.68% | 74.3만 |
|---|
| 2026.04.17 | ₩78,512 | ₩80,455 | ₩78,512 | ₩79,410 | +1.14% | 75.4만 |
|---|
| 2026.04.16 | ₩77,453 | ₩78,150 | ₩76,998 | ₩77,252 | -0.26% | 159.8만 |
|---|
| 2026.04.15 | ₩77,185 | ₩77,802 | ₩76,341 | ₩77,266 | +0.10% | 115.7만 |
|---|
| 2026.04.14 | ₩76,810 | ₩77,493 | ₩76,314 | ₩76,944 | +0.17% | 112.5만 |
|---|
| 2026.04.13 | ₩74,371 | ₩76,368 | ₩73,916 | ₩76,180 | +2.43% | 172.4만 |
|---|
| 2026.04.10 | ₩75,899 | ₩76,207 | ₩74,813 | ₩74,988 | -1.20% | 97.7만 |
|---|
| 2026.04.09 | ₩74,224 | ₩75,993 | ₩74,036 | ₩75,899 | +2.26% | 219.8만 |
|---|
| 2026.04.08 | ₩74,050 | ₩75,537 | ₩74,050 | ₩75,055 | +1.36% | 214.4만 |
|---|
| 2026.04.07 | ₩73,178 | ₩73,996 | ₩71,879 | ₩72,133 | -1.43% | 172.9만 |
|---|
| 2026.04.06 | ₩72,334 | ₩73,822 | ₩72,334 | ₩73,661 | +1.83% | 101.3만 |
|---|
| 2026.04.02 | ₩71,209 | ₩72,884 | ₩70,311 | ₩72,455 | +1.75% | 100.5만 |
|---|
| 2026.04.01 | ₩72,455 | ₩73,098 | ₩71,517 | ₩72,388 | -0.09% | 95.8만 |
|---|
| 2026.03.31 | ₩71,195 | ₩72,589 | ₩70,230 | ₩71,678 | +0.68% | 99.7만 |
|---|
| 2026.03.30 | ₩69,426 | ₩70,619 | ₩69,373 | ₩69,976 | +0.79% | 83.2만 |
|---|
| 2026.03.27 | ₩70,364 | ₩70,606 | ₩68,823 | ₩69,078 | -1.83% | 99.5만 |
|---|
| 2026.03.26 | ₩70,619 | ₩71,852 | ₩70,552 | ₩71,088 | +0.66% | 73.6만 |
|---|
| 2026.03.25 | ₩71,905 | ₩72,629 | ₩69,909 | ₩71,128 | -1.08% | 112.6만 |
|---|
| 2026.03.24 | ₩69,962 | ₩71,932 | ₩69,681 | ₩71,369 | +2.01% | 125.2만 |
|---|
| 2026.03.23 | ₩70,003 | ₩71,691 | ₩69,386 | ₩70,565 | +0.80% | 155.6만 |
|---|
| 2026.03.20 | ₩68,529 | ₩69,520 | ₩67,778 | ₩68,984 | +0.66% | 307.7만 |
|---|
| 2026.03.19 | ₩66,907 | ₩68,770 | ₩66,130 | ₩68,341 | +2.14% | 129.6만 |
|---|
| 2026.03.18 | ₩67,068 | ₩68,770 | ₩66,787 | ₩66,961 | -0.16% | 199만 |
|---|
| 2026.03.17 | ₩66,009 | ₩68,368 | ₩65,715 | ₩67,564 | +2.35% | 216.2만 |
|---|
| 2026.03.16 | ₩70,284 | ₩70,740 | ₩61,346 | ₩66,009 | -6.08% | 737.3만 |
|---|
| 2026.03.13 | ₩71,155 | ₩71,396 | ₩69,507 | ₩69,761 | -1.96% | 117.7만 |
|---|
| 2026.03.12 | ₩70,632 | ₩71,061 | ₩69,708 | ₩70,606 | -0.04% | 117.3만 |
|---|
| 2026.03.11 | ₩72,267 | ₩72,897 | ₩70,807 | ₩72,093 | -0.24% | 107.4만 |
|---|
| 2026.03.10 | ₩72,294 | ₩73,379 | ₩70,606 | ₩72,307 | +0.02% | 213.7만 |
|---|
| 2026.03.09 | ₩69,681 | ₩72,790 | ₩68,823 | ₩72,294 | +3.75% | 178.5만 |
|---|
| 2026.03.06 | ₩71,999 | ₩72,053 | ₩69,949 | ₩71,570 | -0.60% | 173.2만 |
|---|
| 2026.03.05 | ₩72,656 | ₩74,210 | ₩72,616 | ₩73,728 | +1.48% | 117.8만 |
|---|
| 2026.03.04 | ₩73,594 | ₩74,090 | ₩72,937 | ₩73,098 | -0.67% | 194.3만 |
|---|
| 2026.03.03 | ₩72,374 | ₩74,746 | ₩71,544 | ₩73,607 | +1.70% | 123만 |
|---|
| 2026.03.02 | ₩71,999 | ₩75,041 | ₩71,289 | ₩74,532 | +3.52% | 153.7만 |
|---|
| 2026.02.27 | ₩75,537 | ₩76,180 | ₩73,567 | ₩73,728 | -2.39% | 181.3만 |
|---|
| 2026.02.26 | ₩76,127 | ₩77,748 | ₩75,751 | ₩77,480 | +1.78% | 109.5만 |
|---|
| 2026.02.25 | ₩74,773 | ₩75,738 | ₩73,942 | ₩75,537 | +1.02% | 122.8만 |
|---|
| 2026.02.24 | ₩72,321 | ₩74,411 | ₩71,959 | ₩73,983 | +2.30% | 115.8만 |
|---|
| 2026.02.23 | ₩75,979 | ₩76,274 | ₩71,812 | ₩72,575 | -4.48% | 121.3만 |
|---|
| 2026.02.20 | ₩76,676 | ₩77,413 | ₩75,577 | ₩76,622 | -0.07% | 147.4만 |
|---|
| 2026.02.19 | ₩75,979 | ₩77,091 | ₩75,229 | ₩77,091 | +1.46% | 140.6만 |
|---|
| 2026.02.18 | ₩76,019 | ₩76,636 | ₩75,591 | ₩76,153 | +0.18% | 142.6만 |
|---|
| 2026.02.17 | ₩75,282 | ₩76,261 | ₩74,411 | ₩75,617 | +0.44% | 199.8만 |
|---|
| 2026.02.13 | ₩76,582 | ₩77,051 | ₩75,390 | ₩76,261 | -0.42% | 196.1만 |
|---|
| 2026.02.12 | ₩80,884 | ₩81,674 | ₩75,725 | ₩76,529 | -5.38% | 369만 |
|---|
| 2026.02.11 | ₩82,894 | ₩84,073 | ₩80,267 | ₩80,415 | -2.99% | 152.4만 |
|---|
| 2026.02.10 | ₩83,296 | ₩84,636 | ₩82,505 | ₩82,760 | -0.64% | 172만 |
|---|
| 2026.02.09 | ₩82,585 | ₩85,011 | ₩82,585 | ₩83,215 | +0.76% | 163.8만 |
|---|
| 2026.02.06 | ₩83,068 | ₩84,542 | ₩81,567 | ₩82,599 | -0.56% | 282.4만 |
|---|
| 2026.02.05 | ₩82,438 | ₩84,421 | ₩81,219 | ₩83,470 | +1.25% | 262.6만 |
|---|
| 2026.02.04 | ₩86,270 | ₩86,833 | ₩84,408 | ₩84,689 | -1.83% | 276.2만 |
|---|
| 2026.02.03 | ₩88,160 | ₩88,790 | ₩84,904 | ₩85,882 | -2.58% | 144.5만 |
|---|
| 2026.02.02 | ₩87,570 | ₩88,374 | ₩86,632 | ₩87,584 | +0.02% | 138만 |
|---|
| 2026.01.30 | ₩88,106 | ₩88,522 | ₩87,034 | ₩87,825 | -0.32% | 92.5만 |
|---|
| 2026.01.29 | ₩88,307 | ₩89,111 | ₩87,369 | ₩88,575 | +0.30% | 111.1만 |
|---|
| 2026.01.28 | ₩87,329 | ₩88,776 | ₩86,887 | ₩87,168 | -0.18% | 193.3만 |
|---|
| 2026.01.27 | ₩87,838 | ₩88,723 | ₩85,868 | ₩87,329 | -0.58% | 212.1만 |
|---|
| 2026.01.26 | ₩87,061 | ₩87,865 | ₩85,895 | ₩87,838 | +0.89% | 113.8만 |
|---|
| 2026.01.23 | ₩86,780 | ₩87,302 | ₩84,997 | ₩86,378 | -0.46% | 115.1만 |
|---|
| 2026.01.22 | ₩86,177 | ₩87,812 | ₩85,935 | ₩87,597 | +1.65% | 160.2만 |
|---|
| 2026.01.21 | ₩85,426 | ₩86,471 | ₩85,091 | ₩85,815 | +0.45% | 100만 |
|---|
| 2026.01.20 | ₩85,533 | ₩86,900 | ₩84,743 | ₩85,105 | -0.50% | 115.3만 |
|---|
| 2026.01.16 | ₩87,115 | ₩88,884 | ₩87,115 | ₩87,637 | +0.60% | 135만 |
|---|
| 2026.01.15 | ₩89,044 | ₩89,353 | ₩87,061 | ₩87,155 | -2.12% | 132만 |
|---|
| 2026.01.14 | ₩88,629 | ₩89,420 | ₩86,806 | ₩88,575 | -0.06% | 197만 |
|---|
| 2026.01.13 | ₩89,125 | ₩90,411 | ₩87,771 | ₩88,937 | -0.21% | 160만 |
|---|
| 2026.01.12 | ₩91,899 | ₩92,796 | ₩89,044 | ₩89,232 | -2.90% | 178.2만 |
|---|
| 2026.01.09 | ₩95,637 | ₩96,388 | ₩94,096 | ₩94,981 | -0.69% | 76.2만 |
|---|
| 2026.01.08 | ₩94,123 | ₩95,584 | ₩93,533 | ₩95,195 | +1.14% | 143만 |
|---|
| 2026.01.07 | ₩95,785 | ₩95,972 | ₩94,096 | ₩94,244 | -1.61% | 88만 |
|---|
| 2026.01.06 | ₩94,190 | ₩95,972 | ₩93,507 | ₩95,637 | +1.54% | 128.7만 |
|---|
| 2026.01.05 | ₩91,456 | ₩94,847 | ₩91,456 | ₩94,002 | +2.78% | 88.2만 |
|---|
| 2026.01.02 | ₩90,693 | ₩92,609 | ₩90,116 | ₩92,555 | +2.05% | 85.1만 |
|---|
| 2025.12.31 | ₩91,081 | ₩91,456 | ₩90,505 | ₩90,518 | -0.62% | 45.8만 |
|---|
| 2025.12.30 | ₩91,872 | ₩92,073 | ₩91,028 | ₩91,068 | -0.88% | 52.1만 |
|---|
| 2025.12.29 | ₩92,528 | ₩92,823 | ₩91,416 | ₩91,952 | -0.62% | 57만 |
|---|
| 2025.12.26 | ₩92,314 | ₩92,957 | ₩92,167 | ₩92,569 | +0.28% | 46.4만 |
|---|
| 2025.12.24 | ₩92,207 | ₩93,091 | ₩91,885 | ₩92,421 | +0.23% | 30.7만 |
|---|
| 2025.12.23 | ₩92,662 | ₩93,239 | ₩91,992 | ₩92,046 | -0.67% | 79.7만 |
|---|
| 2025.12.22 | ₩91,698 | ₩93,131 | ₩91,537 | ₩92,676 | +1.07% | 72.8만 |
|---|
| 2025.12.19 | ₩91,671 | ₩92,167 | ₩90,987 | ₩91,523 | -0.16% | 128.2만 |
|---|
| 2025.12.18 | ₩92,140 | ₩92,421 | ₩90,961 | ₩91,617 | -0.57% | 122.3만 |
|---|
| 2025.12.17 | ₩91,282 | ₩92,381 | ₩90,384 | ₩91,068 | -0.23% | 108.8만 |
|---|
| 2025.12.16 | ₩90,773 | ₩92,341 | ₩90,344 | ₩90,786 | +0.01% | 144.8만 |
|---|
| 2025.12.15 | ₩91,416 | ₩91,952 | ₩89,446 | ₩90,049 | -1.50% | 119.6만 |
|---|
| 2025.12.12 | ₩93,801 | ₩94,029 | ₩91,322 | ₩92,220 | -1.69% | 103.8만 |
|---|
| 2025.12.11 | ₩90,049 | ₩93,976 | ₩90,049 | ₩93,292 | +3.60% | 132.7만 |
|---|
| 2025.12.10 | ₩86,780 | ₩91,255 | ₩86,659 | ₩90,157 | +3.89% | 199.8만 |
|---|
| 2025.12.09 | ₩85,976 | ₩86,552 | ₩85,560 | ₩86,391 | +0.48% | 95.8만 |
|---|
| 2025.12.08 | ₩87,101 | ₩87,128 | ₩85,734 | ₩86,230 | -1.00% | 169.6만 |
|---|
| 2025.12.05 | ₩86,686 | ₩87,289 | ₩86,029 | ₩86,632 | -0.06% | 85.5만 |
|---|
| 2025.12.04 | ₩86,632 | ₩87,838 | ₩86,284 | ₩87,088 | +0.53% | 87.1만 |
|---|
| 2025.12.03 | ₩84,502 | ₩86,833 | ₩84,408 | ₩86,820 | +2.74% | 132.1만 |
|---|
| 2025.12.02 | ₩84,421 | ₩85,252 | ₩83,617 | ₩84,488 | +0.08% | 162만 |
|---|
| 2025.12.01 | ₩82,961 | ₩84,247 | ₩82,585 | ₩83,550 | +0.71% | 85.7만 |
|---|
| 2025.11.28 | ₩83,255 | ₩83,765 | ₩82,987 | ₩83,121 | -0.16% | 46만 |
|---|
| 2025.11.26 | ₩82,197 | ₩83,724 | ₩81,956 | ₩82,987 | +0.96% | 103.3만 |
|---|
| 2025.11.25 | ₩80,401 | ₩82,746 | ₩80,187 | ₩82,197 | +2.23% | 87.1만 |
|---|
| 2025.11.24 | ₩79,477 | ₩80,522 | ₩77,976 | ₩80,187 | +0.89% | 145.2만 |
|---|
| 2025.11.21 | ₩77,681 | ₩80,870 | ₩77,346 | ₩80,120 | +3.14% | 112.9만 |
|---|
| 2025.11.20 | ₩79,369 | ₩80,549 | ₩77,266 | ₩77,467 | -2.40% | 112.6만 |
|---|
| 2025.11.19 | ₩77,212 | ₩78,351 | ₩76,636 | ₩78,324 | +1.44% | 90.8만 |
|---|
| 2025.11.18 | ₩75,617 | ₩77,895 | ₩75,309 | ₩76,810 | +1.58% | 89.8만 |
|---|
| 2025.11.17 | ₩79,115 | ₩79,289 | ₩76,006 | ₩76,475 | -3.34% | 111.6만 |
|---|
| 2025.11.14 | ₩78,552 | ₩79,530 | ₩77,882 | ₩79,289 | +0.94% | 123.1만 |
|---|
| 2025.11.13 | ₩80,964 | ₩81,460 | ₩79,383 | ₩79,986 | -1.21% | 82.3만 |
|---|
| 2025.11.12 | ₩80,723 | ₩81,848 | ₩79,905 | ₩80,991 | +0.33% | 67만 |
|---|
| 2025.11.11 | ₩79,892 | ₩81,111 | ₩79,892 | ₩80,147 | +0.32% | 87.3만 |
|---|
| 2025.11.10 | ₩79,999 | ₩80,830 | ₩79,410 | ₩80,334 | +0.42% | 164.9만 |
|---|
| 2025.11.07 | ₩79,075 | ₩80,830 | ₩78,056 | ₩80,669 | +2.02% | 143만 |
|---|
| 2025.11.06 | ₩81,755 | ₩82,451 | ₩79,477 | ₩79,530 | -2.72% | 158.8만 |
|---|
| 2025.11.05 | ₩81,071 | ₩82,612 | ₩80,750 | ₩81,554 | +0.60% | 179.1만 |
|---|
| 2025.11.04 | ₩81,741 | ₩82,183 | ₩80,910 | ₩81,071 | -0.82% | 196.9만 |
|---|
| 2025.11.03 | ₩79,316 | ₩82,907 | ₩78,659 | ₩82,250 | +3.70% | 215.9만 |
|---|
| 2025.10.31 | ₩78,793 | ₩79,436 | ₩76,931 | ₩79,316 | +0.66% | 172.5만 |
|---|
| 2025.10.30 | ₩74,626 | ₩76,649 | ₩74,572 | ₩74,706 | +0.11% | 131.7만 |
|---|
| 2025.10.29 | ₩76,743 | ₩77,587 | ₩74,653 | ₩75,068 | -2.18% | 180.6만 |
|---|
| 2025.10.28 | ₩77,989 | ₩78,163 | ₩77,091 | ₩77,547 | -0.57% | 152.4만 |
|---|
| 2025.10.27 | ₩77,359 | ₩78,445 | ₩77,239 | ₩78,029 | +0.87% | 128.8만 |
|---|
| 2025.10.24 | ₩77,105 | ₩78,244 | ₩76,435 | ₩76,529 | -0.75% | 101.8만 |
|---|
| 2025.10.23 | ₩75,296 | ₩76,247 | ₩74,894 | ₩75,524 | +0.30% | 97.6만 |
|---|
| 2025.10.22 | ₩76,247 | ₩76,743 | ₩74,599 | ₩74,840 | -1.85% | 88만 |
|---|
| 2025.10.21 | ₩74,465 | ₩76,488 | ₩74,210 | ₩75,751 | +1.73% | 141만 |
|---|
| 2025.10.20 | ₩73,232 | ₩75,175 | ₩72,884 | ₩74,344 | +1.52% | 97.6만 |
|---|
| 2025.10.17 | ₩71,932 | ₩73,272 | ₩71,450 | ₩72,535 | +0.84% | 71.9만 |
|---|
| 2025.10.16 | ₩73,634 | ₩73,902 | ₩70,967 | ₩71,383 | -3.06% | 86.7만 |
|---|
| 2025.10.15 | ₩75,577 | ₩76,033 | ₩73,527 | ₩73,808 | -2.34% | 87.8만 |
|---|
| 2025.10.14 | ₩70,579 | ₩76,033 | ₩70,579 | ₩74,800 | +5.98% | 118.8만 |
|---|
| 2025.10.13 | ₩70,565 | ₩71,758 | ₩70,351 | ₩71,369 | +1.14% | 82.2만 |
|---|
| 2025.10.10 | ₩73,929 | ₩74,344 | ₩69,802 | ₩69,882 | -5.47% | 120.9만 |
|---|