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 | ₩75,493 | ₩75,627 | ₩74,621 | ₩75,184 | -0.41% | 74.6만 |
| 2026.10.08 | ₩74,420 | ₩75,868 | ₩74,286 | ₩75,654 | +1.66% | 97.9만 |
| 2026.10.07 | ₩74,527 | ₩75,224 | ₩74,152 | ₩75,184 | +0.88% | 72.4만 |
| 2026.10.06 | ₩75,788 | ₩75,788 | ₩75,023 | ₩75,332 | -0.60% | 70.4만 |
| 2026.10.05 | ₩75,090 | ₩75,882 | ₩74,219 | ₩75,412 | +0.43% | 93만 |
| 2026.10.02 | ₩75,546 | ₩76,324 | ₩74,970 | ₩75,117 | -0.57% | 85만 |
| 2026.10.01 | ₩73,750 | ₩74,956 | ₩72,610 | ₩74,916 | +1.58% | 100.3만 |
| 2026.09.30 | ₩75,560 | ₩75,627 | ₩74,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,272 |
| -1.70% |
| 108.3만 |
| 2026.09.29 | ₩75,600 | ₩76,177 | ₩74,809 | ₩75,560 | -0.05% | 84.7만 |
|---|
| 2026.09.28 | ₩76,177 | ₩76,311 | ₩75,064 | ₩75,399 | -1.02% | 76.5만 |
|---|
| 2026.09.25 | ₩76,203 | ₩77,209 | ₩75,171 | ₩76,914 | +0.93% | 73.3만 |
|---|
| 2026.09.24 | ₩76,981 | ₩77,450 | ₩75,546 | ₩75,989 | -1.29% | 123.2만 |
|---|
| 2026.09.23 | ₩78,040 | ₩78,537 | ₩76,498 | ₩76,767 | -1.63% | 167.5만 |
|---|
| 2026.09.22 | ₩82,050 | ₩82,720 | ₩78,979 | ₩79,220 | -3.45% | 122.6만 |
|---|
| 2026.09.21 | ₩82,358 | ₩82,425 | ₩80,870 | ₩81,044 | -1.60% | 83.5만 |
|---|
| 2026.09.18 | ₩81,580 | ₩81,580 | ₩80,588 | ₩81,540 | -0.05% | 126.3만 |
|---|
| 2026.09.17 | ₩82,506 | ₩82,640 | ₩81,460 | ₩81,714 | -0.96% | 70.6만 |
|---|
| 2026.09.16 | ₩82,371 | ₩83,136 | ₩80,414 | ₩81,218 | -1.40% | 81.5만 |
|---|
| 2026.09.15 | ₩84,021 | ₩84,235 | ₩81,634 | ₩82,506 | -1.80% | 70.1만 |
|---|
| 2026.09.14 | ₩83,551 | ₩84,785 | ₩83,551 | ₩84,745 | +1.43% | 70.1만 |
|---|
| 2026.09.11 | ₩84,463 | ₩84,866 | ₩83,230 | ₩84,141 | -0.38% | 71.7만 |
|---|
| 2026.09.10 | ₩84,021 | ₩84,423 | ₩82,653 | ₩83,216 | -0.96% | 116.5만 |
|---|
| 2026.09.09 | ₩84,745 | ₩84,839 | ₩83,739 | ₩83,927 | -0.97% | 82.6만 |
|---|
| 2026.09.08 | ₩86,099 | ₩86,381 | ₩84,758 | ₩84,892 | -1.40% | 137.4만 |
|---|
| 2026.09.04 | ₩85,952 | ₩87,628 | ₩85,911 | ₩86,662 | +0.83% | 58.1만 |
|---|
| 2026.09.03 | ₩85,603 | ₩86,743 | ₩85,295 | ₩86,595 | +1.16% | 87.8만 |
|---|
| 2026.09.02 | ₩82,787 | ₩85,254 | ₩82,787 | ₩84,664 | +2.27% | 85.5만 |
|---|
| 2026.09.01 | ₩83,122 | ₩84,101 | ₩81,795 | ₩81,942 | -1.42% | 94.6만 |
|---|
| 2026.08.31 | ₩83,900 | ₩84,276 | ₩83,377 | ₩83,753 | -0.18% | 157.8만 |
|---|
| 2026.08.28 | ₩85,710 | ₩86,622 | ₩84,249 | ₩84,262 | -1.69% | 80만 |
|---|
| 2026.08.27 | ₩84,571 | ₩86,139 | ₩84,262 | ₩85,670 | +1.30% | 81.5만 |
|---|
| 2026.08.26 | ₩84,611 | ₩85,509 | ₩84,235 | ₩84,651 | +0.05% | 74.8만 |
|---|
| 2026.08.25 | ₩84,772 | ₩85,094 | ₩83,471 | ₩84,785 | +0.02% | 46.5만 |
|---|
| 2026.08.24 | ₩84,986 | ₩86,126 | ₩84,209 | ₩84,329 | -0.77% | 84.3만 |
|---|
| 2026.08.21 | ₩83,444 | ₩85,053 | ₩83,444 | ₩84,731 | +1.54% | 59만 |
|---|
| 2026.08.20 | ₩85,536 | ₩85,898 | ₩82,734 | ₩82,734 | -3.28% | 95.7만 |
|---|
| 2026.08.19 | ₩87,172 | ₩88,245 | ₩86,046 | ₩86,099 | -1.23% | 87.8만 |
|---|
| 2026.08.18 | ₩87,185 | ₩88,969 | ₩86,796 | ₩86,796 | -0.45% | 75.6만 |
|---|
| 2026.08.17 | ₩87,628 | ₩88,352 | ₩86,636 | ₩87,360 | -0.31% | 75.2만 |
|---|
| 2026.08.14 | ₩87,440 | ₩88,446 | ₩87,118 | ₩88,070 | +0.72% | 64.6만 |
|---|
| 2026.08.13 | ₩86,917 | ₩87,816 | ₩85,858 | ₩87,547 | +0.73% | 109.5만 |
|---|
| 2026.08.12 | ₩85,456 | ₩86,823 | ₩84,758 | ₩86,689 | +1.44% | 69.5만 |
|---|
| 2026.08.11 | ₩84,490 | ₩86,408 | ₩84,490 | ₩85,375 | +1.05% | 93.9만 |
|---|
| 2026.08.10 | ₩84,758 | ₩85,456 | ₩84,088 | ₩84,691 | -0.08% | 115.9만 |
|---|
| 2026.08.07 | ₩87,024 | ₩87,400 | ₩86,153 | ₩87,091 | +0.08% | 107.5만 |
|---|
| 2026.08.06 | ₩88,191 | ₩88,245 | ₩87,051 | ₩87,199 | -1.13% | 119.1만 |
|---|
| 2026.08.05 | ₩87,735 | ₩88,566 | ₩86,944 | ₩87,896 | +0.18% | 99.5만 |
|---|
| 2026.08.04 | ₩86,716 | ₩88,164 | ₩86,528 | ₩87,722 | +1.16% | 76.1만 |
|---|
| 2026.08.03 | ₩84,034 | ₩86,823 | ₩84,034 | ₩86,729 | +3.21% | 80.4만 |
|---|
| 2026.07.31 | ₩85,013 | ₩85,214 | ₩83,511 | ₩83,914 | -1.29% | 84.7만 |
|---|
| 2026.07.30 | ₩85,094 | ₩85,590 | ₩82,532 | ₩85,013 | -0.09% | 115.3만 |
|---|
| 2026.07.29 | ₩81,983 | ₩86,689 | ₩81,983 | ₩84,396 | +2.94% | 170.3만 |
|---|
| 2026.07.28 | ₩82,506 | ₩83,619 | ₩82,117 | ₩83,458 | +1.15% | 113.6만 |
|---|
| 2026.07.27 | ₩80,709 | ₩82,465 | ₩80,695 | ₩82,144 | +1.78% | 128.6만 |
|---|
| 2026.07.24 | ₩78,778 | ₩80,736 | ₩78,577 | ₩80,105 | +1.69% | 99.1만 |
|---|
| 2026.07.23 | ₩79,127 | ₩79,596 | ₩77,987 | ₩78,818 | -0.39% | 97.1만 |
|---|
| 2026.07.22 | ₩80,213 | ₩80,441 | ₩79,475 | ₩80,213 | 0.00% | 59만 |
|---|
| 2026.07.21 | ₩80,937 | ₩81,352 | ₩79,569 | ₩80,454 | -0.60% | 97.8만 |
|---|
| 2026.07.20 | ₩81,098 | ₩81,688 | ₩80,561 | ₩80,722 | -0.46% | 91.5만 |
|---|
| 2026.07.17 | ₩80,816 | ₩81,513 | ₩79,918 | ₩80,856 | +0.05% | 97.8만 |
|---|
| 2026.07.16 | ₩81,540 | ₩82,398 | ₩81,178 | ₩82,130 | +0.72% | 115.1만 |
|---|
| 2026.07.15 | ₩81,124 | ₩81,594 | ₩80,266 | ₩81,232 | +0.13% | 93.8만 |
|---|
| 2026.07.14 | ₩79,153 | ₩80,736 | ₩79,153 | ₩80,400 | +1.58% | 133.8만 |
|---|
| 2026.07.13 | ₩79,998 | ₩80,588 | ₩78,362 | ₩79,448 | -0.69% | 90.3만 |
|---|
| 2026.07.10 | ₩80,213 | ₩81,366 | ₩79,395 | ₩79,448 | -0.95% | 110.5만 |
|---|
| 2026.07.09 | ₩77,102 | ₩79,636 | ₩77,102 | ₩78,899 | +2.33% | 149.5만 |
|---|
| 2026.07.08 | ₩79,435 | ₩79,556 | ₩75,251 | ₩76,767 | -3.36% | 215.9만 |
|---|
| 2026.07.07 | ₩80,789 | ₩81,406 | ₩79,824 | ₩79,944 | -1.05% | 77만 |
|---|
| 2026.07.06 | ₩79,958 | ₩81,218 | ₩79,864 | ₩80,561 | +0.75% | 70.6만 |
|---|
| 2026.07.02 | ₩81,352 | ₩82,050 | ₩78,724 | ₩79,784 | -1.93% | 92.4만 |
|---|
| 2026.07.01 | ₩82,076 | ₩82,264 | ₩80,682 | ₩80,977 | -1.34% | 92.9만 |
|---|
| 2026.06.30 | ₩83,458 | ₩83,873 | ₩81,607 | ₩81,755 | -2.04% | 117.7만 |
|---|
| 2026.06.29 | ₩80,977 | ₩83,860 | ₩80,280 | ₩83,605 | +3.25% | 186.3만 |
|---|
| 2026.06.26 | ₩79,904 | ₩81,433 | ₩79,140 | ₩81,044 | +1.43% | 206만 |
|---|
| 2026.06.25 | ₩79,153 | ₩82,076 | ₩79,153 | ₩80,307 | +1.46% | 153.8만 |
|---|
| 2026.06.24 | ₩78,014 | ₩79,810 | ₩77,987 | ₩78,550 | +0.69% | 117.5만 |
|---|
| 2026.06.23 | ₩77,236 | ₩78,925 | ₩77,236 | ₩77,879 | +0.83% | 111.9만 |
|---|
| 2026.06.22 | ₩77,826 | ₩78,885 | ₩77,826 | ₩78,081 | +0.33% | 115.4만 |
|---|
| 2026.06.18 | ₩77,973 | ₩78,818 | ₩77,893 | ₩78,014 | +0.05% | 95.5만 |
|---|
| 2026.06.17 | ₩77,437 | ₩79,877 | ₩76,807 | ₩77,249 | -0.24% | 91.1만 |
|---|
| 2026.06.16 | ₩77,987 | ₩78,469 | ₩77,289 | ₩77,464 | -0.67% | 65만 |
|---|
| 2026.06.15 | ₩77,115 | ₩78,644 | ₩77,062 | ₩77,330 | +0.28% | 83만 |
|---|
| 2026.06.12 | ₩76,391 | ₩77,048 | ₩75,882 | ₩76,042 | -0.46% | 82.8만 |
|---|
| 2026.06.11 | ₩73,361 | ₩76,096 | ₩72,784 | ₩76,056 | +3.67% | 121.6만 |
|---|
| 2026.06.10 | ₩74,447 | ₩74,782 | ₩72,918 | ₩73,106 | -1.80% | 70.3만 |
|---|
| 2026.06.09 | ₩73,575 | ₩75,627 | ₩72,717 | ₩74,822 | +1.69% | 90.5만 |
|---|
| 2026.06.08 | ₩73,951 | ₩74,661 | ₩72,154 | ₩72,489 | -1.98% | 121.4만 |
|---|
| 2026.06.05 | ₩74,232 | ₩74,541 | ₩73,602 | ₩74,232 | 0.00% | 78.2만 |
|---|
| 2026.06.04 | ₩72,127 | ₩74,648 | ₩72,127 | ₩74,125 | +2.77% | 95.8만 |
|---|
| 2026.06.03 | ₩72,181 | ₩72,663 | ₩71,510 | ₩71,617 | -0.78% | 102.4만 |
|---|
| 2026.06.02 | ₩73,173 | ₩73,884 | ₩72,650 | ₩73,106 | -0.09% | 103만 |
|---|
| 2026.06.01 | ₩73,481 | ₩73,991 | ₩72,140 | ₩73,428 | -0.07% | 101.5만 |
|---|
| 2026.05.29 | ₩72,543 | ₩74,514 | ₩72,221 | ₩74,165 | +2.24% | 208.2만 |
|---|
| 2026.05.28 | ₩72,368 | ₩73,012 | ₩71,872 | ₩72,489 | +0.17% | 92.3만 |
|---|
| 2026.05.27 | ₩72,824 | ₩74,272 | ₩72,650 | ₩72,784 | -0.06% | 110.2만 |
|---|
| 2026.05.26 | ₩71,926 | ₩72,757 | ₩71,470 | ₩72,127 | +0.28% | 114.2만 |
|---|
| 2026.05.22 | ₩72,194 | ₩72,409 | ₩71,497 | ₩71,711 | -0.67% | 78.9만 |
|---|
| 2026.05.21 | ₩71,832 | ₩72,087 | ₩70,558 | ₩72,073 | +0.34% | 107.3만 |
|---|
| 2026.05.20 | ₩71,135 | ₩72,690 | ₩69,982 | ₩72,663 | +2.15% | 97.6만 |
|---|
| 2026.05.19 | ₩72,020 | ₩72,020 | ₩70,196 | ₩70,934 | -1.51% | 114만 |
|---|
| 2026.05.18 | ₩71,577 | ₩72,355 | ₩71,108 | ₩71,778 | +0.28% | 100.4만 |
|---|
| 2026.05.15 | ₩72,275 | ₩72,623 | ₩71,322 | ₩71,765 | -0.71% | 85.2만 |
|---|
| 2026.05.14 | ₩72,409 | ₩72,811 | ₩71,282 | ₩72,342 | -0.09% | 106.2만 |
|---|
| 2026.05.13 | ₩70,665 | ₩70,840 | ₩69,217 | ₩70,317 | -0.49% | 101.3만 |
|---|
| 2026.05.12 | ₩71,296 | ₩71,577 | ₩69,861 | ₩71,108 | -0.26% | 134.4만 |
|---|
| 2026.05.11 | ₩73,750 | ₩74,044 | ₩70,813 | ₩71,296 | -3.33% | 128.1만 |
|---|
| 2026.05.08 | ₩75,090 | ₩75,251 | ₩74,085 | ₩75,211 | +0.16% | 144.9만 |
|---|
| 2026.05.07 | ₩75,265 | ₩75,801 | ₩74,085 | ₩74,675 | -0.78% | 130.9만 |
|---|
| 2026.05.06 | ₩74,862 | ₩76,458 | ₩74,567 | ₩74,956 | +0.13% | 146.4만 |
|---|
| 2026.05.05 | ₩74,205 | ₩74,742 | ₩73,401 | ₩73,817 | -0.52% | 120만 |
|---|
| 2026.05.04 | ₩75,654 | ₩76,096 | ₩73,615 | ₩74,004 | -2.18% | 163.5만 |
|---|
| 2026.05.01 | ₩77,115 | ₩78,563 | ₩75,761 | ₩75,882 | -1.60% | 181.1만 |
|---|
| 2026.04.30 | ₩77,115 | ₩79,019 | ₩77,075 | ₩78,805 | +2.19% | 113.8만 |
|---|
| 2026.04.29 | ₩78,469 | ₩79,381 | ₩76,686 | ₩77,652 | -1.04% | 103만 |
|---|
| 2026.04.28 | ₩79,676 | ₩80,239 | ₩78,402 | ₩78,617 | -1.33% | 72.7만 |
|---|
| 2026.04.27 | ₩79,556 | ₩80,856 | ₩79,086 | ₩79,086 | -0.59% | 87.4만 |
|---|
| 2026.04.24 | ₩79,220 | ₩80,253 | ₩79,059 | ₩79,703 | +0.61% | 110.4만 |
|---|
| 2026.04.23 | ₩79,636 | ₩80,508 | ₩78,081 | ₩79,113 | -0.66% | 71.2만 |
|---|
| 2026.04.22 | ₩79,395 | ₩80,441 | ₩79,207 | ₩80,065 | +0.84% | 79.3만 |
|---|
| 2026.04.21 | ₩80,293 | ₩81,057 | ₩78,537 | ₩78,992 | -1.62% | 94.5만 |
|---|
| 2026.04.20 | ₩79,019 | ₩80,427 | ₩79,019 | ₩80,347 | +1.68% | 74.3만 |
|---|
| 2026.04.17 | ₩78,563 | ₩80,508 | ₩78,563 | ₩79,462 | +1.14% | 75.4만 |
|---|
| 2026.04.16 | ₩77,504 | ₩78,201 | ₩77,048 | ₩77,303 | -0.26% | 159.8만 |
|---|
| 2026.04.15 | ₩77,236 | ₩77,853 | ₩76,391 | ₩77,316 | +0.10% | 115.7만 |
|---|
| 2026.04.14 | ₩76,860 | ₩77,544 | ₩76,364 | ₩76,994 | +0.17% | 112.5만 |
|---|
| 2026.04.13 | ₩74,420 | ₩76,418 | ₩73,964 | ₩76,230 | +2.43% | 172.4만 |
|---|
| 2026.04.10 | ₩75,949 | ₩76,257 | ₩74,862 | ₩75,037 | -1.20% | 97.7만 |
|---|
| 2026.04.09 | ₩74,272 | ₩76,042 | ₩74,085 | ₩75,949 | +2.26% | 219.8만 |
|---|
| 2026.04.08 | ₩74,098 | ₩75,587 | ₩74,098 | ₩75,104 | +1.36% | 214.4만 |
|---|
| 2026.04.07 | ₩73,227 | ₩74,044 | ₩71,926 | ₩72,181 | -1.43% | 172.9만 |
|---|
| 2026.04.06 | ₩72,382 | ₩73,870 | ₩72,382 | ₩73,709 | +1.83% | 101.3만 |
|---|
| 2026.04.02 | ₩71,255 | ₩72,932 | ₩70,357 | ₩72,502 | +1.75% | 100.5만 |
|---|
| 2026.04.01 | ₩72,502 | ₩73,146 | ₩71,564 | ₩72,435 | -0.09% | 95.8만 |
|---|
| 2026.03.31 | ₩71,242 | ₩72,637 | ₩70,277 | ₩71,725 | +0.68% | 99.7만 |
|---|
| 2026.03.30 | ₩69,472 | ₩70,665 | ₩69,418 | ₩70,022 | +0.79% | 83.2만 |
|---|
| 2026.03.27 | ₩70,411 | ₩70,652 | ₩68,869 | ₩69,123 | -1.83% | 99.5만 |
|---|
| 2026.03.26 | ₩70,665 | ₩71,899 | ₩70,598 | ₩71,135 | +0.66% | 73.6만 |
|---|
| 2026.03.25 | ₩71,953 | ₩72,677 | ₩69,955 | ₩71,175 | -1.08% | 112.6만 |
|---|
| 2026.03.24 | ₩70,008 | ₩71,980 | ₩69,727 | ₩71,416 | +2.01% | 125.2만 |
|---|
| 2026.03.23 | ₩70,049 | ₩71,738 | ₩69,432 | ₩70,612 | +0.80% | 155.6만 |
|---|
| 2026.03.20 | ₩68,574 | ₩69,566 | ₩67,823 | ₩69,030 | +0.66% | 307.7만 |
|---|
| 2026.03.19 | ₩66,951 | ₩68,815 | ₩66,173 | ₩68,386 | +2.14% | 129.6만 |
|---|
| 2026.03.18 | ₩67,112 | ₩68,815 | ₩66,830 | ₩67,005 | -0.16% | 199만 |
|---|
| 2026.03.17 | ₩66,053 | ₩68,413 | ₩65,758 | ₩67,608 | +2.35% | 216.2만 |
|---|
| 2026.03.16 | ₩70,330 | ₩70,786 | ₩61,386 | ₩66,053 | -6.08% | 737.3만 |
|---|
| 2026.03.13 | ₩71,202 | ₩71,443 | ₩69,552 | ₩69,807 | -1.96% | 117.7만 |
|---|
| 2026.03.12 | ₩70,679 | ₩71,108 | ₩69,754 | ₩70,652 | -0.04% | 117.3만 |
|---|
| 2026.03.11 | ₩72,315 | ₩72,945 | ₩70,853 | ₩72,140 | -0.24% | 107.4만 |
|---|
| 2026.03.10 | ₩72,342 | ₩73,428 | ₩70,652 | ₩72,355 | +0.02% | 213.7만 |
|---|
| 2026.03.09 | ₩69,727 | ₩72,838 | ₩68,869 | ₩72,342 | +3.75% | 178.5만 |
|---|
| 2026.03.06 | ₩72,047 | ₩72,100 | ₩69,995 | ₩71,617 | -0.60% | 173.2만 |
|---|
| 2026.03.05 | ₩72,704 | ₩74,259 | ₩72,663 | ₩73,776 | +1.48% | 117.8만 |
|---|
| 2026.03.04 | ₩73,642 | ₩74,138 | ₩72,985 | ₩73,146 | -0.67% | 194.3만 |
|---|
| 2026.03.03 | ₩72,422 | ₩74,795 | ₩71,591 | ₩73,656 | +1.70% | 123만 |
|---|
| 2026.03.02 | ₩72,047 | ₩75,090 | ₩71,336 | ₩74,581 | +3.52% | 153.7만 |
|---|
| 2026.02.27 | ₩75,587 | ₩76,230 | ₩73,615 | ₩73,776 | -2.39% | 181.3만 |
|---|
| 2026.02.26 | ₩76,177 | ₩77,799 | ₩75,801 | ₩77,531 | +1.78% | 109.5만 |
|---|
| 2026.02.25 | ₩74,822 | ₩75,788 | ₩73,991 | ₩75,587 | +1.02% | 122.8만 |
|---|
| 2026.02.24 | ₩72,368 | ₩74,460 | ₩72,006 | ₩74,031 | +2.30% | 115.8만 |
|---|
| 2026.02.23 | ₩76,029 | ₩76,324 | ₩71,859 | ₩72,623 | -4.48% | 121.3만 |
|---|
| 2026.02.20 | ₩76,726 | ₩77,464 | ₩75,627 | ₩76,673 | -0.07% | 147.4만 |
|---|
| 2026.02.19 | ₩76,029 | ₩77,142 | ₩75,278 | ₩77,142 | +1.46% | 140.6만 |
|---|
| 2026.02.18 | ₩76,069 | ₩76,686 | ₩75,640 | ₩76,203 | +0.18% | 142.6만 |
|---|
| 2026.02.17 | ₩75,332 | ₩76,311 | ₩74,460 | ₩75,667 | +0.44% | 199.8만 |
|---|
| 2026.02.13 | ₩76,632 | ₩77,102 | ₩75,439 | ₩76,311 | -0.42% | 196.1만 |
|---|
| 2026.02.12 | ₩80,937 | ₩81,728 | ₩75,774 | ₩76,579 | -5.38% | 369만 |
|---|
| 2026.02.11 | ₩82,948 | ₩84,128 | ₩80,320 | ₩80,467 | -2.99% | 152.4만 |
|---|
| 2026.02.10 | ₩83,350 | ₩84,691 | ₩82,559 | ₩82,814 | -0.64% | 172만 |
|---|
| 2026.02.09 | ₩82,640 | ₩85,067 | ₩82,640 | ₩83,270 | +0.76% | 163.8만 |
|---|
| 2026.02.06 | ₩83,122 | ₩84,597 | ₩81,621 | ₩82,653 | -0.56% | 282.4만 |
|---|
| 2026.02.05 | ₩82,492 | ₩84,477 | ₩81,272 | ₩83,525 | +1.25% | 262.6만 |
|---|
| 2026.02.04 | ₩86,327 | ₩86,890 | ₩84,463 | ₩84,745 | -1.83% | 276.2만 |
|---|
| 2026.02.03 | ₩88,218 | ₩88,848 | ₩84,959 | ₩85,938 | -2.58% | 144.5만 |
|---|
| 2026.02.02 | ₩87,628 | ₩88,432 | ₩86,689 | ₩87,641 | +0.02% | 138만 |
|---|
| 2026.01.30 | ₩88,164 | ₩88,580 | ₩87,091 | ₩87,883 | -0.32% | 92.5만 |
|---|
| 2026.01.29 | ₩88,365 | ₩89,170 | ₩87,427 | ₩88,633 | +0.30% | 111.1만 |
|---|
| 2026.01.28 | ₩87,386 | ₩88,835 | ₩86,944 | ₩87,226 | -0.18% | 193.3만 |
|---|
| 2026.01.27 | ₩87,896 | ₩88,781 | ₩85,925 | ₩87,386 | -0.58% | 212.1만 |
|---|
| 2026.01.26 | ₩87,118 | ₩87,923 | ₩85,952 | ₩87,896 | +0.89% | 113.8만 |
|---|
| 2026.01.23 | ₩86,837 | ₩87,360 | ₩85,053 | ₩86,434 | -0.46% | 115.1만 |
|---|
| 2026.01.22 | ₩86,233 | ₩87,869 | ₩85,992 | ₩87,655 | +1.65% | 160.2만 |
|---|
| 2026.01.21 | ₩85,482 | ₩86,528 | ₩85,147 | ₩85,871 | +0.45% | 100만 |
|---|
| 2026.01.20 | ₩85,590 | ₩86,957 | ₩84,799 | ₩85,161 | -0.50% | 115.3만 |
|---|
| 2026.01.16 | ₩87,172 | ₩88,942 | ₩87,172 | ₩87,695 | +0.60% | 135만 |
|---|
| 2026.01.15 | ₩89,103 | ₩89,411 | ₩87,118 | ₩87,212 | -2.12% | 132만 |
|---|
| 2026.01.14 | ₩88,687 | ₩89,478 | ₩86,864 | ₩88,633 | -0.06% | 197만 |
|---|
| 2026.01.13 | ₩89,183 | ₩90,471 | ₩87,829 | ₩88,996 | -0.21% | 160만 |
|---|
| 2026.01.12 | ₩91,959 | ₩92,857 | ₩89,103 | ₩89,291 | -2.90% | 178.2만 |
|---|
| 2026.01.09 | ₩95,700 | ₩96,451 | ₩94,158 | ₩95,043 | -0.69% | 76.2만 |
|---|
| 2026.01.08 | ₩94,185 | ₩95,646 | ₩93,595 | ₩95,258 | +1.14% | 143만 |
|---|
| 2026.01.07 | ₩95,848 | ₩96,035 | ₩94,158 | ₩94,305 | -1.61% | 88만 |
|---|
| 2026.01.06 | ₩94,252 | ₩96,035 | ₩93,568 | ₩95,700 | +1.54% | 128.7만 |
|---|
| 2026.01.05 | ₩91,516 | ₩94,909 | ₩91,516 | ₩94,064 | +2.78% | 88.2만 |
|---|
| 2026.01.02 | ₩90,752 | ₩92,670 | ₩90,176 | ₩92,616 | +2.05% | 85.1만 |
|---|
| 2025.12.31 | ₩91,141 | ₩91,516 | ₩90,564 | ₩90,578 | -0.62% | 45.8만 |
|---|
| 2025.12.30 | ₩91,932 | ₩92,133 | ₩91,087 | ₩91,128 | -0.88% | 52.1만 |
|---|
| 2025.12.29 | ₩92,589 | ₩92,884 | ₩91,476 | ₩92,013 | -0.62% | 57만 |
|---|
| 2025.12.26 | ₩92,375 | ₩93,018 | ₩92,227 | ₩92,629 | +0.28% | 46.4만 |
|---|
| 2025.12.24 | ₩92,267 | ₩93,152 | ₩91,946 | ₩92,482 | +0.23% | 30.7만 |
|---|
| 2025.12.23 | ₩92,723 | ₩93,300 | ₩92,053 | ₩92,106 | -0.67% | 79.7만 |
|---|
| 2025.12.22 | ₩91,758 | ₩93,193 | ₩91,597 | ₩92,737 | +1.07% | 72.8만 |
|---|
| 2025.12.19 | ₩91,731 | ₩92,227 | ₩91,047 | ₩91,583 | -0.16% | 128.2만 |
|---|
| 2025.12.18 | ₩92,200 | ₩92,482 | ₩91,020 | ₩91,677 | -0.57% | 122.3만 |
|---|
| 2025.12.17 | ₩91,342 | ₩92,442 | ₩90,444 | ₩91,128 | -0.23% | 108.8만 |
|---|
| 2025.12.16 | ₩90,833 | ₩92,401 | ₩90,403 | ₩90,846 | +0.01% | 144.8만 |
|---|
| 2025.12.15 | ₩91,476 | ₩92,013 | ₩89,505 | ₩90,108 | -1.50% | 119.6만 |
|---|
| 2025.12.12 | ₩93,863 | ₩94,091 | ₩91,382 | ₩92,281 | -1.69% | 103.8만 |
|---|
| 2025.12.11 | ₩90,108 | ₩94,037 | ₩90,108 | ₩93,353 | +3.60% | 132.7만 |
|---|
| 2025.12.10 | ₩86,837 | ₩91,315 | ₩86,716 | ₩90,216 | +3.89% | 199.8만 |
|---|
| 2025.12.09 | ₩86,032 | ₩86,609 | ₩85,616 | ₩86,448 | +0.48% | 95.8만 |
|---|
| 2025.12.08 | ₩87,159 | ₩87,185 | ₩85,791 | ₩86,287 | -1.00% | 169.6만 |
|---|
| 2025.12.05 | ₩86,743 | ₩87,346 | ₩86,086 | ₩86,689 | -0.06% | 85.5만 |
|---|
| 2025.12.04 | ₩86,689 | ₩87,896 | ₩86,341 | ₩87,145 | +0.53% | 87.1만 |
|---|
| 2025.12.03 | ₩84,557 | ₩86,890 | ₩84,463 | ₩86,877 | +2.74% | 132.1만 |
|---|
| 2025.12.02 | ₩84,477 | ₩85,308 | ₩83,672 | ₩84,544 | +0.08% | 162만 |
|---|
| 2025.12.01 | ₩83,015 | ₩84,302 | ₩82,640 | ₩83,605 | +0.71% | 85.7만 |
|---|
| 2025.11.28 | ₩83,310 | ₩83,820 | ₩83,042 | ₩83,176 | -0.16% | 46만 |
|---|
| 2025.11.26 | ₩82,251 | ₩83,779 | ₩82,009 | ₩83,042 | +0.96% | 103.3만 |
|---|
| 2025.11.25 | ₩80,454 | ₩82,801 | ₩80,239 | ₩82,251 | +2.23% | 87.1만 |
|---|
| 2025.11.24 | ₩79,529 | ₩80,575 | ₩78,027 | ₩80,239 | +0.89% | 145.2만 |
|---|
| 2025.11.21 | ₩77,732 | ₩80,923 | ₩77,397 | ₩80,172 | +3.14% | 112.9만 |
|---|
| 2025.11.20 | ₩79,422 | ₩80,601 | ₩77,316 | ₩77,517 | -2.40% | 112.6만 |
|---|
| 2025.11.19 | ₩77,263 | ₩78,402 | ₩76,686 | ₩78,376 | +1.44% | 90.8만 |
|---|
| 2025.11.18 | ₩75,667 | ₩77,947 | ₩75,359 | ₩76,860 | +1.58% | 89.8만 |
|---|
| 2025.11.17 | ₩79,167 | ₩79,341 | ₩76,056 | ₩76,525 | -3.34% | 111.6만 |
|---|
| 2025.11.14 | ₩78,604 | ₩79,582 | ₩77,933 | ₩79,341 | +0.94% | 123.1만 |
|---|
| 2025.11.13 | ₩81,017 | ₩81,513 | ₩79,435 | ₩80,038 | -1.21% | 82.3만 |
|---|
| 2025.11.12 | ₩80,776 | ₩81,902 | ₩79,958 | ₩81,044 | +0.33% | 67만 |
|---|
| 2025.11.11 | ₩79,944 | ₩81,165 | ₩79,944 | ₩80,199 | +0.32% | 87.3만 |
|---|
| 2025.11.10 | ₩80,052 | ₩80,883 | ₩79,462 | ₩80,387 | +0.42% | 164.9만 |
|---|
| 2025.11.07 | ₩79,127 | ₩80,883 | ₩78,107 | ₩80,722 | +2.02% | 143만 |
|---|
| 2025.11.06 | ₩81,808 | ₩82,506 | ₩79,529 | ₩79,582 | -2.72% | 158.8만 |
|---|
| 2025.11.05 | ₩81,124 | ₩82,666 | ₩80,803 | ₩81,607 | +0.60% | 179.1만 |
|---|
| 2025.11.04 | ₩81,795 | ₩82,237 | ₩80,964 | ₩81,124 | -0.82% | 196.9만 |
|---|
| 2025.11.03 | ₩79,368 | ₩82,961 | ₩78,711 | ₩82,304 | +3.70% | 215.9만 |
|---|
| 2025.10.31 | ₩78,845 | ₩79,489 | ₩76,981 | ₩79,368 | +0.66% | 172.5만 |
|---|
| 2025.10.30 | ₩74,675 | ₩76,699 | ₩74,621 | ₩74,755 | +0.11% | 131.7만 |
|---|
| 2025.10.29 | ₩76,793 | ₩77,638 | ₩74,702 | ₩75,117 | -2.18% | 180.6만 |
|---|
| 2025.10.28 | ₩78,040 | ₩78,215 | ₩77,142 | ₩77,598 | -0.57% | 152.4만 |
|---|
| 2025.10.27 | ₩77,410 | ₩78,496 | ₩77,289 | ₩78,081 | +0.87% | 128.8만 |
|---|
| 2025.10.24 | ₩77,155 | ₩78,295 | ₩76,485 | ₩76,579 | -0.75% | 101.8만 |
|---|
| 2025.10.23 | ₩75,345 | ₩76,297 | ₩74,943 | ₩75,573 | +0.30% | 97.6만 |
|---|
| 2025.10.22 | ₩76,297 | ₩76,793 | ₩74,648 | ₩74,889 | -1.85% | 88만 |
|---|
| 2025.10.21 | ₩74,514 | ₩76,539 | ₩74,259 | ₩75,801 | +1.73% | 141만 |
|---|
| 2025.10.20 | ₩73,280 | ₩75,224 | ₩72,932 | ₩74,393 | +1.52% | 97.6만 |
|---|
| 2025.10.17 | ₩71,980 | ₩73,320 | ₩71,497 | ₩72,583 | +0.84% | 71.9만 |
|---|
| 2025.10.16 | ₩73,682 | ₩73,951 | ₩71,014 | ₩71,430 | -3.06% | 86.7만 |
|---|
| 2025.10.15 | ₩75,627 | ₩76,083 | ₩73,575 | ₩73,857 | -2.34% | 87.8만 |
|---|
| 2025.10.14 | ₩70,625 | ₩76,083 | ₩70,625 | ₩74,849 | +5.98% | 118.8만 |
|---|
| 2025.10.13 | ₩70,612 | ₩71,805 | ₩70,397 | ₩71,416 | +1.14% | 82.2만 |
|---|
| 2025.10.10 | ₩73,977 | ₩74,393 | ₩69,847 | ₩69,928 | -5.47% | 120.9만 |
|---|