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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩75,041 | ₩75,832 | ₩74,103 | ₩75,135 | +0.12% | 408.2만 |
| 2026.09.28–2026.10.02 | ₩76,127 | ₩76,274 | ₩72,562 | ₩75,068 | -1.39% | 454.8만 |
| 2026.09.21–2026.09.25 | ₩82,304 | ₩82,666 | ₩75,122 | ₩76,864 | -6.61% | 570.2만 |
| 2026.09.14–2026.09.18 | ₩83,497 | ₩84,729 | ₩80,361 | ₩81,487 | -2.41% | 418.5만 |
| 2026.09.08–2026.09.11 | ₩86,043 | ₩86,324 | ₩82,599 | ₩84,086 | -2.27% | 408.2만 |
| 2026.08.31–2026.09.04 | ₩83,845 | ₩87,570 | ₩81,741 | ₩86,605 | +3.29% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩84,930 | ₩86,565 | ₩83,416 | ₩84,207 | -0.85% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,910 |
| ₩82,679 |
| ₩84,676 |
| -3.31% |
| 393.4만 |
| 2026.08.10–2026.08.14 | ₩84,703 | ₩88,388 | ₩84,033 | ₩88,013 | +3.91% | 453.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,979 | ₩88,508 | ₩83,979 | ₩87,034 | +3.64% | 482.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,656 | ₩86,632 | ₩80,642 | ₩83,858 | +3.97% | 612.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,044 | ₩81,634 | ₩77,936 | ₩80,053 | -1.22% | 444.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,946 | ₩82,344 | ₩78,311 | ₩80,803 | +1.07% | 530.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,905 | ₩81,353 | ₩75,202 | ₩79,396 | -0.64% | 623.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,924 | ₩83,818 | ₩78,673 | ₩79,731 | -1.47% | 489.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,775 | ₩82,023 | ₩77,185 | ₩80,991 | +4.14% | 704.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,065 | ₩79,825 | ₩76,756 | ₩77,962 | +1.17% | 334.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,902 | ₩76,998 | ₩72,106 | ₩75,993 | +2.83% | 486.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,433 | ₩74,599 | ₩71,463 | ₩74,184 | +1.02% | 480.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,879 | ₩74,465 | ₩71,423 | ₩74,117 | +3.11% | 524.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,530 | ₩72,642 | ₩69,936 | ₩71,664 | +0.19% | 498.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,701 | ₩73,996 | ₩69,172 | ₩71,718 | -2.69% | 555.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,604 | ₩76,408 | ₩73,353 | ₩75,162 | -0.58% | 705.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,503 | ₩80,803 | ₩75,711 | ₩75,832 | -4.62% | 558만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,967 | ₩81,004 | ₩78,029 | ₩79,651 | +0.87% | 429.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,371 | ₩80,455 | ₩73,916 | ₩79,410 | +6.77% | 635.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,334 | ₩76,207 | ₩71,879 | ₩74,988 | +3.67% | 806만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,426 | ₩73,098 | ₩69,373 | ₩72,455 | +4.36% | 379.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,003 | ₩72,629 | ₩68,823 | ₩69,078 | -1.32% | 566.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,284 | ₩70,740 | ₩61,346 | ₩68,984 | -1.85% | 1589.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,681 | ₩73,379 | ₩68,823 | ₩69,761 | +0.12% | 734.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,999 | ₩75,041 | ₩69,949 | ₩71,570 | -0.60% | 762만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,979 | ₩77,748 | ₩71,812 | ₩73,728 | -2.96% | 650.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,282 | ₩77,413 | ₩74,411 | ₩76,622 | +1.78% | 630.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,585 | ₩85,011 | ₩75,390 | ₩76,261 | -7.66% | 1053.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,570 | ₩88,790 | ₩81,219 | ₩82,599 | -5.68% | 1103.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,061 | ₩89,111 | ₩85,868 | ₩87,825 | +0.88% | 722.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,533 | ₩87,812 | ₩84,743 | ₩86,378 | +0.99% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,899 | ₩92,796 | ₩86,806 | ₩87,637 | -4.64% | 802.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,456 | ₩96,388 | ₩91,456 | ₩94,981 | +3.85% | 524.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,528 | ₩92,823 | ₩90,116 | ₩92,555 | +0.03% | 239.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,698 | ₩93,239 | ₩91,537 | ₩92,569 | +0.95% | 229.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,416 | ₩92,421 | ₩89,446 | ₩91,523 | +0.12% | 623.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,101 | ₩94,029 | ₩85,560 | ₩92,220 | +5.88% | 701.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,961 | ₩87,838 | ₩82,585 | ₩86,632 | +4.43% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,477 | ₩83,765 | ₩77,976 | ₩83,121 | +4.59% | 381.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,115 | ₩80,870 | ₩75,309 | ₩80,120 | +1.27% | 517.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,999 | ₩81,848 | ₩77,882 | ₩79,289 | -0.89% | 524.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,316 | ₩82,907 | ₩78,056 | ₩80,669 | +1.71% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,359 | ₩79,436 | ₩74,572 | ₩79,316 | +2.53% | 765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,232 | ₩78,244 | ₩72,884 | ₩76,529 | +4.50% | 526만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,565 | ₩76,033 | ₩70,351 | ₩72,535 | +2.79% | 447.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,929 | ₩74,344 | ₩69,802 | ₩69,882 | -5.47% | 120.9만 |
|---|