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 | ₩75,090 | ₩75,882 | ₩74,152 | ₩75,184 | +0.12% | 408.2만 |
| 2026.09.28–2026.10.02 | ₩76,177 | ₩76,324 | ₩72,610 | ₩75,117 | -1.39% | 454.8만 |
| 2026.09.21–2026.09.25 | ₩82,358 | ₩82,720 | ₩75,171 | ₩76,914 | -6.61% | 570.2만 |
| 2026.09.14–2026.09.18 | ₩83,551 | ₩84,785 | ₩80,414 | ₩81,540 | -2.41% | 418.5만 |
| 2026.09.08–2026.09.11 | ₩86,099 | ₩86,381 | ₩82,653 | ₩84,141 | -2.27% | 408.2만 |
| 2026.08.31–2026.09.04 | ₩83,900 | ₩87,628 | ₩81,795 | ₩86,662 | +3.29% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩84,986 | ₩86,622 | ₩83,471 | ₩84,262 | -0.85% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,628 |
| ₩88,969 |
| ₩82,734 |
| ₩84,731 |
| -3.31% |
| 393.4만 |
| 2026.08.10–2026.08.14 | ₩84,758 | ₩88,446 | ₩84,088 | ₩88,070 | +3.91% | 453.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,034 | ₩88,566 | ₩84,034 | ₩87,091 | +3.64% | 482.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,709 | ₩86,689 | ₩80,695 | ₩83,914 | +3.97% | 612.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,098 | ₩81,688 | ₩77,987 | ₩80,105 | -1.22% | 444.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,998 | ₩82,398 | ₩78,362 | ₩80,856 | +1.07% | 530.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,958 | ₩81,406 | ₩75,251 | ₩79,448 | -0.64% | 623.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,977 | ₩83,873 | ₩78,724 | ₩79,784 | -1.47% | 489.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,826 | ₩82,076 | ₩77,236 | ₩81,044 | +4.14% | 704.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,115 | ₩79,877 | ₩76,807 | ₩78,014 | +1.17% | 334.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,951 | ₩77,048 | ₩72,154 | ₩76,042 | +2.83% | 486.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,481 | ₩74,648 | ₩71,510 | ₩74,232 | +1.02% | 480.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,926 | ₩74,514 | ₩71,470 | ₩74,165 | +3.11% | 524.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,577 | ₩72,690 | ₩69,982 | ₩71,711 | +0.19% | 498.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,750 | ₩74,044 | ₩69,217 | ₩71,765 | -2.69% | 555.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,654 | ₩76,458 | ₩73,401 | ₩75,211 | -0.58% | 705.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,556 | ₩80,856 | ₩75,761 | ₩75,882 | -4.62% | 558만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,019 | ₩81,057 | ₩78,081 | ₩79,703 | +0.87% | 429.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,420 | ₩80,508 | ₩73,964 | ₩79,462 | +6.77% | 635.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,382 | ₩76,257 | ₩71,926 | ₩75,037 | +3.67% | 806만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,472 | ₩73,146 | ₩69,418 | ₩72,502 | +4.36% | 379.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,049 | ₩72,677 | ₩68,869 | ₩69,123 | -1.32% | 566.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,330 | ₩70,786 | ₩61,386 | ₩69,030 | -1.85% | 1589.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,727 | ₩73,428 | ₩68,869 | ₩69,807 | +0.12% | 734.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,047 | ₩75,090 | ₩69,995 | ₩71,617 | -0.60% | 762만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,029 | ₩77,799 | ₩71,859 | ₩73,776 | -2.96% | 650.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,332 | ₩77,464 | ₩74,460 | ₩76,673 | +1.78% | 630.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,640 | ₩85,067 | ₩75,439 | ₩76,311 | -7.66% | 1053.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,628 | ₩88,848 | ₩81,272 | ₩82,653 | -5.68% | 1103.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,118 | ₩89,170 | ₩85,925 | ₩87,883 | +0.88% | 722.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,590 | ₩87,869 | ₩84,799 | ₩86,434 | +0.99% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,959 | ₩92,857 | ₩86,864 | ₩87,695 | -4.64% | 802.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,516 | ₩96,451 | ₩91,516 | ₩95,043 | +3.85% | 524.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,589 | ₩92,884 | ₩90,176 | ₩92,616 | +0.03% | 239.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,758 | ₩93,300 | ₩91,597 | ₩92,629 | +0.95% | 229.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,476 | ₩92,482 | ₩89,505 | ₩91,583 | +0.12% | 623.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,159 | ₩94,091 | ₩85,616 | ₩92,281 | +5.88% | 701.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,015 | ₩87,896 | ₩82,640 | ₩86,689 | +4.43% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,529 | ₩83,820 | ₩78,027 | ₩83,176 | +4.59% | 381.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,167 | ₩80,923 | ₩75,359 | ₩80,172 | +1.27% | 517.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,052 | ₩81,902 | ₩77,933 | ₩79,341 | -0.89% | 524.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,368 | ₩82,961 | ₩78,107 | ₩80,722 | +1.71% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,410 | ₩79,489 | ₩74,621 | ₩79,368 | +2.53% | 765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,280 | ₩78,295 | ₩72,932 | ₩76,579 | +4.50% | 526만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,612 | ₩76,083 | ₩70,397 | ₩72,583 | +2.79% | 447.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,977 | ₩74,393 | ₩69,847 | ₩69,928 | -5.47% | 120.9만 |
|---|