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 | ₩75,095 | ₩75,887 | ₩74,157 | ₩75,189 | +0.12% | 408.2만 |
| 2026.09.28–2026.10.02 | ₩76,182 | ₩76,329 | ₩72,615 | ₩75,122 | -1.39% | 454.8만 |
| 2026.09.21–2026.09.25 | ₩82,364 | ₩82,726 | ₩75,176 | ₩76,919 | -6.61% | 570.2만 |
| 2026.09.14–2026.09.18 | ₩83,557 | ₩84,791 | ₩80,419 | ₩81,546 | -2.41% | 418.5만 |
| 2026.09.08–2026.09.11 | ₩86,105 | ₩86,387 | ₩82,659 | ₩84,147 | -2.27% | 408.2만 |
| 2026.08.31–2026.09.04 | ₩83,906 | ₩87,634 | ₩81,800 | ₩86,668 | +3.29% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩84,992 | ₩86,628 | ₩83,477 | ₩84,268 | -0.85% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,975 |
| ₩82,739 |
| ₩84,737 |
| -3.31% |
| 393.4만 |
| 2026.08.10–2026.08.14 | ₩84,764 | ₩88,452 | ₩84,093 | ₩88,076 | +3.91% | 453.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,040 | ₩88,572 | ₩84,040 | ₩87,097 | +3.64% | 482.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,714 | ₩86,695 | ₩80,701 | ₩83,919 | +3.97% | 612.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,103 | ₩81,693 | ₩77,992 | ₩80,111 | -1.22% | 444.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩80,003 | ₩82,404 | ₩78,367 | ₩80,862 | +1.07% | 530.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,963 | ₩81,412 | ₩75,256 | ₩79,454 | -0.64% | 623.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,982 | ₩83,879 | ₩78,730 | ₩79,789 | -1.47% | 489.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,831 | ₩82,082 | ₩77,241 | ₩81,049 | +4.14% | 704.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,120 | ₩79,883 | ₩76,812 | ₩78,019 | +1.17% | 334.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,956 | ₩77,053 | ₩72,159 | ₩76,048 | +2.83% | 486.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,486 | ₩74,653 | ₩71,515 | ₩74,237 | +1.02% | 480.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,931 | ₩74,519 | ₩71,475 | ₩74,170 | +3.11% | 524.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,582 | ₩72,695 | ₩69,986 | ₩71,716 | +0.19% | 498.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,754 | ₩74,049 | ₩69,222 | ₩71,770 | -2.69% | 555.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,659 | ₩76,463 | ₩73,406 | ₩75,216 | -0.58% | 705.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,561 | ₩80,862 | ₩75,766 | ₩75,887 | -4.62% | 558만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,025 | ₩81,063 | ₩78,086 | ₩79,708 | +0.87% | 429.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,425 | ₩80,513 | ₩73,969 | ₩79,467 | +6.77% | 635.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,387 | ₩76,262 | ₩71,931 | ₩75,042 | +3.67% | 806만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,477 | ₩73,151 | ₩69,423 | ₩72,507 | +4.36% | 379.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,053 | ₩72,682 | ₩68,873 | ₩69,128 | -1.32% | 566.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,335 | ₩70,791 | ₩61,391 | ₩69,034 | -1.85% | 1589.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,731 | ₩73,433 | ₩68,873 | ₩69,812 | +0.12% | 734.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,051 | ₩75,095 | ₩70,000 | ₩71,622 | -0.60% | 762만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,034 | ₩77,804 | ₩71,864 | ₩73,781 | -2.96% | 650.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,337 | ₩77,469 | ₩74,465 | ₩76,678 | +1.78% | 630.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,645 | ₩85,072 | ₩75,444 | ₩76,316 | -7.66% | 1053.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,634 | ₩88,854 | ₩81,277 | ₩82,659 | -5.68% | 1103.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,124 | ₩89,176 | ₩85,931 | ₩87,888 | +0.88% | 722.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,595 | ₩87,875 | ₩84,804 | ₩86,440 | +0.99% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,965 | ₩92,864 | ₩86,869 | ₩87,701 | -4.64% | 802.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,523 | ₩96,457 | ₩91,523 | ₩95,049 | +3.85% | 524.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,595 | ₩92,890 | ₩90,182 | ₩92,622 | +0.03% | 239.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,764 | ₩93,306 | ₩91,603 | ₩92,636 | +0.95% | 229.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,482 | ₩92,488 | ₩89,511 | ₩91,590 | +0.12% | 623.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,164 | ₩94,097 | ₩85,622 | ₩92,287 | +5.88% | 701.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,021 | ₩87,902 | ₩82,645 | ₩86,695 | +4.43% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,534 | ₩83,825 | ₩78,032 | ₩83,182 | +4.59% | 381.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,172 | ₩80,929 | ₩75,364 | ₩80,178 | +1.27% | 517.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,057 | ₩81,908 | ₩77,938 | ₩79,346 | -0.89% | 524.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,373 | ₩82,967 | ₩78,113 | ₩80,728 | +1.71% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,415 | ₩79,494 | ₩74,626 | ₩79,373 | +2.53% | 765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,285 | ₩78,300 | ₩72,936 | ₩76,584 | +4.50% | 526만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,617 | ₩76,088 | ₩70,402 | ₩72,588 | +2.79% | 447.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,982 | ₩74,398 | ₩69,852 | ₩69,933 | -5.47% | 120.9만 |
|---|