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 | ₩75,102 | ₩75,893 | ₩74,163 | ₩75,195 | +0.12% | 408.2만 |
| 2026.09.28–2026.10.02 | ₩76,188 | ₩76,335 | ₩72,621 | ₩75,128 | -1.39% | 454.8만 |
| 2026.09.21–2026.09.25 | ₩82,370 | ₩82,732 | ₩75,182 | ₩76,925 | -6.61% | 570.2만 |
| 2026.09.14–2026.09.18 | ₩83,564 | ₩84,798 | ₩80,426 | ₩81,552 | -2.41% | 418.5만 |
| 2026.09.08–2026.09.11 | ₩86,112 | ₩86,394 | ₩82,665 | ₩84,154 | -2.27% | 408.2만 |
| 2026.08.31–2026.09.04 | ₩83,913 | ₩87,641 | ₩81,807 | ₩86,675 | +3.29% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩84,999 | ₩86,635 | ₩83,483 | ₩84,275 | -0.85% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,982 |
| ₩82,746 |
| ₩84,744 |
| -3.31% |
| 393.4만 |
| 2026.08.10–2026.08.14 | ₩84,771 | ₩88,459 | ₩84,100 | ₩88,083 | +3.91% | 453.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,047 | ₩88,580 | ₩84,047 | ₩87,104 | +3.64% | 482.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,721 | ₩86,702 | ₩80,707 | ₩83,926 | +3.97% | 612.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,110 | ₩81,700 | ₩77,998 | ₩80,117 | -1.22% | 444.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩80,010 | ₩82,411 | ₩78,374 | ₩80,868 | +1.07% | 530.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,970 | ₩81,418 | ₩75,263 | ₩79,460 | -0.64% | 623.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,989 | ₩83,886 | ₩78,736 | ₩79,795 | -1.47% | 489.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,837 | ₩82,089 | ₩77,247 | ₩81,056 | +4.14% | 704.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,127 | ₩79,889 | ₩76,818 | ₩78,025 | +1.17% | 334.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,962 | ₩77,060 | ₩72,165 | ₩76,054 | +2.83% | 486.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,492 | ₩74,659 | ₩71,521 | ₩74,243 | +1.02% | 480.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,937 | ₩74,525 | ₩71,481 | ₩74,176 | +3.11% | 524.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,588 | ₩72,701 | ₩69,992 | ₩71,722 | +0.19% | 498.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,761 | ₩74,056 | ₩69,228 | ₩71,776 | -2.69% | 555.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,665 | ₩76,470 | ₩73,412 | ₩75,222 | -0.58% | 705.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,567 | ₩80,868 | ₩75,772 | ₩75,893 | -4.62% | 558만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,031 | ₩81,069 | ₩78,092 | ₩79,715 | +0.87% | 429.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,431 | ₩80,520 | ₩73,975 | ₩79,474 | +6.77% | 635.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,393 | ₩76,268 | ₩71,937 | ₩75,048 | +3.67% | 806만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,482 | ₩73,157 | ₩69,429 | ₩72,513 | +4.36% | 379.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,059 | ₩72,688 | ₩68,879 | ₩69,134 | -1.32% | 566.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,341 | ₩70,797 | ₩61,396 | ₩69,040 | -1.85% | 1589.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,737 | ₩73,439 | ₩68,879 | ₩69,818 | +0.12% | 734.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,057 | ₩75,102 | ₩70,005 | ₩71,628 | -0.60% | 762만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,040 | ₩77,811 | ₩71,870 | ₩73,787 | -2.96% | 650.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,343 | ₩77,475 | ₩74,471 | ₩76,684 | +1.78% | 630.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,652 | ₩85,079 | ₩75,450 | ₩76,322 | -7.66% | 1053.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,641 | ₩88,861 | ₩81,284 | ₩82,665 | -5.68% | 1103.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,131 | ₩89,183 | ₩85,938 | ₩87,896 | +0.88% | 722.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,602 | ₩87,882 | ₩84,811 | ₩86,447 | +0.99% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,973 | ₩92,871 | ₩86,876 | ₩87,708 | -4.64% | 802.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,530 | ₩96,465 | ₩91,530 | ₩95,057 | +3.85% | 524.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,603 | ₩92,898 | ₩90,189 | ₩92,630 | +0.03% | 239.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,771 | ₩93,314 | ₩91,611 | ₩92,643 | +0.95% | 229.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,490 | ₩92,496 | ₩89,518 | ₩91,597 | +0.12% | 623.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,172 | ₩94,105 | ₩85,629 | ₩92,295 | +5.88% | 701.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,028 | ₩87,909 | ₩82,652 | ₩86,702 | +4.43% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,541 | ₩83,832 | ₩78,039 | ₩83,188 | +4.59% | 381.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,179 | ₩80,935 | ₩75,370 | ₩80,184 | +1.27% | 517.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,064 | ₩81,914 | ₩77,945 | ₩79,353 | -0.89% | 524.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,380 | ₩82,974 | ₩78,119 | ₩80,734 | +1.71% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,422 | ₩79,500 | ₩74,632 | ₩79,380 | +2.53% | 765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,291 | ₩78,307 | ₩72,942 | ₩76,590 | +4.50% | 526만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,622 | ₩76,094 | ₩70,408 | ₩72,594 | +2.79% | 447.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,988 | ₩74,404 | ₩69,858 | ₩69,938 | -5.47% | 120.9만 |
|---|