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 | ₩75,886 | ₩74,156 | ₩75,189 | +0.12% | 408.2만 |
| 2026.09.28–2026.10.02 | ₩76,181 | ₩76,329 | ₩72,614 | ₩75,122 | -1.39% | 454.8만 |
| 2026.09.21–2026.09.25 | ₩82,363 | ₩82,725 | ₩75,175 | ₩76,919 | -6.61% | 570.2만 |
| 2026.09.14–2026.09.18 | ₩83,556 | ₩84,790 | ₩80,419 | ₩81,545 | -2.41% | 418.5만 |
| 2026.09.08–2026.09.11 | ₩86,104 | ₩86,386 | ₩82,658 | ₩84,146 | -2.27% | 408.2만 |
| 2026.08.31–2026.09.04 | ₩83,905 | ₩87,633 | ₩81,800 | ₩86,668 | +3.29% | 483.8만 |
| 2026.08.24–2026.08.28 | ₩84,991 | ₩86,627 | ₩83,476 | ₩84,267 | -0.85% | 367.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,633 |
| ₩88,974 |
| ₩82,738 |
| ₩84,737 |
| -3.31% |
| 393.4만 |
| 2026.08.10–2026.08.14 | ₩84,763 | ₩88,451 | ₩84,093 | ₩88,076 | +3.91% | 453.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,039 | ₩88,572 | ₩84,039 | ₩87,097 | +3.64% | 482.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,714 | ₩86,694 | ₩80,700 | ₩83,919 | +3.97% | 612.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,102 | ₩81,692 | ₩77,991 | ₩80,110 | -1.22% | 444.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩80,003 | ₩82,403 | ₩78,367 | ₩80,861 | +1.07% | 530.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,963 | ₩81,411 | ₩75,256 | ₩79,453 | -0.64% | 623.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,982 | ₩83,878 | ₩78,729 | ₩79,788 | -1.47% | 489.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,830 | ₩82,081 | ₩77,240 | ₩81,049 | +4.14% | 704.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,120 | ₩79,882 | ₩76,811 | ₩78,018 | +1.17% | 334.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,955 | ₩77,053 | ₩72,158 | ₩76,047 | +2.83% | 486.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,486 | ₩74,652 | ₩71,514 | ₩74,237 | +1.02% | 480.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,930 | ₩74,518 | ₩71,474 | ₩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 | ₩69,221 | ₩71,769 | -2.69% | 555.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,658 | ₩76,463 | ₩73,405 | ₩75,216 | -0.58% | 705.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩79,560 | ₩80,861 | ₩75,765 | ₩75,886 | -4.62% | 558만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,024 | ₩81,062 | ₩78,085 | ₩79,708 | +0.87% | 429.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩74,424 | ₩80,512 | ₩73,968 | ₩79,466 | +6.77% | 635.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,386 | ₩76,262 | ₩71,930 | ₩75,041 | +3.67% | 806만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,476 | ₩73,150 | ₩69,423 | ₩72,507 | +4.36% | 379.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,053 | ₩72,681 | ₩68,873 | ₩69,128 | -1.32% | 566.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,334 | ₩70,790 | ₩61,390 | ₩69,034 | -1.85% | 1589.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,731 | ₩73,432 | ₩68,873 | ₩69,811 | +0.12% | 734.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,051 | ₩75,095 | ₩69,999 | ₩71,622 | -0.60% | 762만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,034 | ₩77,804 | ₩71,863 | ₩73,781 | -2.96% | 650.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,336 | ₩77,468 | ₩74,465 | ₩76,677 | +1.78% | 630.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,645 | ₩85,072 | ₩75,444 | ₩76,315 | -7.66% | 1053.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,633 | ₩88,853 | ₩81,277 | ₩82,658 | -5.68% | 1103.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,123 | ₩89,175 | ₩85,930 | ₩87,888 | +0.88% | 722.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,595 | ₩87,874 | ₩84,804 | ₩86,440 | +0.99% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩91,964 | ₩92,863 | ₩86,869 | ₩87,700 | -4.64% | 802.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,522 | ₩96,457 | ₩91,522 | ₩95,049 | +3.85% | 524.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,595 | ₩92,890 | ₩90,181 | ₩92,621 | +0.03% | 239.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,763 | ₩93,305 | ₩91,602 | ₩92,635 | +0.95% | 229.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,482 | ₩92,487 | ₩89,510 | ₩91,589 | +0.12% | 623.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩87,164 | ₩94,097 | ₩85,622 | ₩92,286 | +5.88% | 701.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,020 | ₩87,901 | ₩82,645 | ₩86,694 | +4.43% | 552.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,534 | ₩83,825 | ₩78,032 | ₩83,181 | +4.59% | 381.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,171 | ₩80,928 | ₩75,363 | ₩80,177 | +1.27% | 517.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,057 | ₩81,907 | ₩77,938 | ₩79,346 | -0.89% | 524.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,373 | ₩82,966 | ₩78,112 | ₩80,727 | +1.71% | 893.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩77,415 | ₩79,493 | ₩74,626 | ₩79,373 | +2.53% | 765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,285 | ₩78,300 | ₩72,936 | ₩76,583 | +4.50% | 526만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,616 | ₩76,087 | ₩70,401 | ₩72,587 | +2.79% | 447.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,982 | ₩74,398 | ₩69,852 | ₩69,932 | -5.47% | 120.9만 |
|---|