시장 데이터를 불러오는 중
전체 종목
Onity Group Inc. Common Stock 과거 주가
Onity Group Inc. Common Stock · ONIT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Onity Group Inc. Common Stock · ONIT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,821 | ₩37,264 | ₩35,494 | ₩35,668 | -3.13% | 11.2만 |
| 2026.10.08 | ₩36,325 | ₩37,062 | ₩34,193 | ₩36,794 | +1.29% | 22.3만 |
| 2026.10.07 | ₩37,143 | ₩37,880 | ₩36,177 | ₩36,432 | -1.91% | 18.6만 |
| 2026.10.06 | ₩37,089 | ₩37,706 | ₩36,271 | ₩37,237 | +0.40% | 19.7만 |
| 2026.10.05 | ₩36,432 | ₩37,384 | ₩36,285 | ₩36,875 | +1.21% | 13.4만 |
| 2026.10.02 | ₩37,572 | ₩38,256 | ₩36,285 | ₩36,553 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,880 | ₩39,275 | ₩36,660 | ₩36,942 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,382 | ₩39,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,988 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,704 | ₩40,830 | ₩39,208 | ₩40,026 | +0.81% | 13.3만 |
|---|
| 2026.09.28 | ₩40,951 | ₩40,951 | ₩39,436 | ₩39,530 | -3.47% | 6.9만 |
|---|
| 2026.09.25 | ₩41,823 | ₩42,024 | ₩40,991 | ₩41,233 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,493 | ₩42,989 | ₩41,166 | ₩41,581 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,936 | ₩42,936 | ₩41,836 | ₩42,212 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,721 | ₩43,807 | ₩42,386 | ₩42,976 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,802 | ₩43,566 | ₩42,158 | ₩42,520 | -0.66% | 6.2만 |
|---|
| 2026.09.18 | ₩42,694 | ₩43,941 | ₩42,305 | ₩42,627 | -0.16% | 7.5만 |
|---|
| 2026.09.17 | ₩46,556 | ₩46,556 | ₩43,740 | ₩43,834 | -5.85% | 7.4만 |
|---|
| 2026.09.16 | ₩46,516 | ₩47,066 | ₩45,229 | ₩45,792 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,167 | ₩47,964 | ₩45,229 | ₩46,583 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,274 | ₩46,905 | ₩45,658 | ₩45,899 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩46,985 | ₩46,985 | ₩45,457 | ₩46,047 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,698 | ₩46,932 | ₩45,698 | ₩46,368 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,100 | ₩46,891 | ₩45,926 | ₩46,114 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,213 | ₩47,696 | ₩46,663 | ₩46,744 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,409 | ₩47,615 | ₩45,912 | ₩47,548 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,207 | ₩47,320 | ₩45,805 | ₩46,784 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,229 | ₩46,301 | ₩45,188 | ₩45,725 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,524 | ₩45,859 | ₩44,545 | ₩45,135 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,468 | ₩47,481 | ₩45,457 | ₩45,912 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,274 | ₩47,656 | ₩46,261 | ₩47,495 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,234 | ₩46,838 | ₩45,591 | ₩46,261 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,347 | ₩47,468 | ₩45,979 | ₩46,288 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,031 | ₩48,608 | ₩46,771 | ₩47,146 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,479 | ₩49,479 | ₩47,924 | ₩48,031 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩51,008 | ₩51,008 | ₩47,253 | ₩48,313 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,138 | ₩48,634 | ₩45,483 | ₩48,152 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,673 | ₩51,437 | ₩47,548 | ₩47,843 | -5.58% | 7.5만 |
|---|
| 2026.08.18 | ₩51,437 | ₩52,979 | ₩49,868 | ₩49,868 | -3.05% | 5.1만 |
|---|
| 2026.08.17 | ₩52,121 | ₩52,885 | ₩50,337 | ₩51,289 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,510 | ₩52,858 | ₩52,148 | ₩52,590 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,719 | ₩52,992 | ₩51,504 | ₩52,925 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,764 | ₩53,328 | ₩51,356 | ₩51,450 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,745 | ₩53,703 | ₩51,745 | ₩52,590 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,831 | ₩53,596 | ₩51,356 | ₩51,920 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,734 | ₩53,958 | ₩49,680 | ₩52,818 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,393 | ₩49,895 | ₩44,250 | ₩49,519 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,839 | ₩52,027 | ₩50,378 | ₩51,021 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,155 | ₩52,134 | ₩50,418 | ₩51,102 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,278 | ₩51,035 | ₩49,265 | ₩50,780 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,378 | ₩50,378 | ₩47,039 | ₩49,157 | -2.42% | 6.7만 |
|---|
| 2026.07.30 | ₩54,990 | ₩54,990 | ₩48,500 | ₩50,163 | -8.78% | 7.8만 |
|---|
| 2026.07.29 | ₩54,615 | ₩55,312 | ₩52,671 | ₩54,360 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,239 | ₩55,031 | ₩53,274 | ₩54,159 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,716 | ₩54,575 | ₩52,657 | ₩53,435 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,276 | ₩53,636 | ₩51,276 | ₩52,885 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,301 | ₩53,301 | ₩51,651 | ₩52,014 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,086 | ₩53,837 | ₩52,899 | ₩53,582 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,636 | ₩53,971 | ₩53,006 | ₩53,636 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,044 | ₩55,044 | ₩53,220 | ₩53,663 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,937 | ₩56,653 | ₩54,159 | ₩54,722 | -0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩53,059 | ₩56,304 | ₩53,059 | ₩55,647 | +4.88% | 6.4만 |
|---|
| 2026.07.15 | ₩52,094 | ₩54,320 | ₩51,383 | ₩52,939 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,678 | ₩52,604 | ₩51,169 | ₩51,665 | -0.03% | 7.4만 |
|---|
| 2026.07.13 | ₩49,613 | ₩52,979 | ₩49,613 | ₩51,410 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩51,383 | ₩52,268 | ₩49,533 | ₩51,933 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,217 | ₩51,651 | ₩49,251 | ₩51,303 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,270 | ₩51,437 | ₩49,801 | ₩50,190 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,496 | ₩52,818 | ₩50,592 | ₩50,927 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,711 | ₩53,448 | ₩51,129 | ₩52,483 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,038 | ₩54,950 | ₩51,879 | ₩52,241 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,167 | ₩54,803 | ₩52,309 | ₩54,038 | +1.64% | 6.3만 |
|---|
| 2026.06.30 | ₩52,094 | ₩54,829 | ₩52,094 | ₩53,301 | +2.32% | 10만 |
|---|
| 2026.06.29 | ₩49,868 | ₩53,328 | ₩49,560 | ₩52,885 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,042 | ₩50,954 | ₩49,318 | ₩49,640 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,533 | ₩49,774 | ₩48,956 | ₩49,493 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,554 | ₩49,895 | ₩47,964 | ₩49,037 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,073 | ₩48,179 | ₩46,073 | ₩48,018 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,849 | ₩49,922 | ₩45,403 | ₩46,140 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,222 | ₩51,678 | ₩48,996 | ₩49,171 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,606 | ₩51,879 | ₩49,761 | ₩50,927 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,828 | ₩51,558 | ₩49,640 | ₩51,142 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,064 | ₩51,289 | ₩49,064 | ₩49,493 | +0.87% | 8.5만 |
|---|
| 2026.06.12 | ₩49,935 | ₩50,431 | ₩48,996 | ₩49,117 | -1.64% | 6.9만 |
|---|
| 2026.06.11 | ₩50,646 | ₩50,646 | ₩48,608 | ₩49,881 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,788 | ₩50,606 | ₩48,527 | ₩49,841 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,479 | ₩50,418 | ₩49,037 | ₩49,251 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,471 | ₩50,471 | ₩48,071 | ₩48,286 | -4.33% | 5만 |
|---|
| 2026.06.05 | ₩49,546 | ₩50,887 | ₩49,265 | ₩49,385 | -0.32% | 6.9만 |
|---|
| 2026.06.04 | ₩48,594 | ₩49,814 | ₩47,951 | ₩49,613 | +2.10% | 6만 |
|---|
| 2026.06.03 | ₩48,956 | ₩49,104 | ₩47,320 | ₩47,669 | -2.63% | 8.6만 |
|---|
| 2026.06.02 | ₩47,240 | ₩52,215 | ₩47,240 | ₩49,037 | +3.80% | 14만 |
|---|
| 2026.06.01 | ₩45,926 | ₩46,315 | ₩44,545 | ₩45,403 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,502 | ₩47,535 | ₩46,033 | ₩46,315 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,133 | ₩47,830 | ₩45,121 | ₩47,052 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,884 | ₩49,613 | ₩47,186 | ₩47,200 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,918 | ₩48,044 | ₩46,274 | ₩47,897 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,749 | ₩47,749 | ₩45,979 | ₩46,087 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,261 | ₩47,186 | ₩45,322 | ₩47,039 | +1.68% | 5.9만 |
|---|
| 2026.05.20 | ₩46,395 | ₩47,133 | ₩45,993 | ₩46,395 | 0.00% | 5만 |
|---|
| 2026.05.19 | ₩47,226 | ₩48,943 | ₩46,154 | ₩46,221 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,723 | ₩49,828 | ₩46,663 | ₩47,776 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,602 | ₩49,519 | ₩47,253 | ₩47,495 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,184 | ₩49,975 | ₩48,098 | ₩48,192 | -2.02% | 12.6만 |
|---|
| 2026.05.13 | ₩49,224 | ₩50,364 | ₩48,567 | ₩49,680 | +0.93% | 6.3만 |
|---|
| 2026.05.12 | ₩50,176 | ₩50,927 | ₩49,560 | ₩49,949 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,966 | ₩52,966 | ₩50,230 | ₩50,941 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,102 | ₩53,019 | ₩50,659 | ₩52,174 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,732 | ₩53,515 | ₩51,370 | ₩51,370 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,081 | ₩55,433 | ₩51,383 | ₩51,866 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,297 | ₩60,099 | ₩49,452 | ₩51,946 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,425 | ₩64,886 | ₩63,170 | ₩63,411 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,306 | ₩64,202 | ₩61,306 | ₩64,015 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,341 | ₩62,298 | ₩60,341 | ₩61,695 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,290 | ₩64,363 | ₩60,904 | ₩61,413 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,641 | ₩64,068 | ₩60,475 | ₩64,028 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,708 | ₩62,674 | ₩60,676 | ₩61,507 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,258 | ₩63,358 | ₩60,434 | ₩62,030 | -0.37% | 8.4만 |
|---|
| 2026.04.23 | ₩62,714 | ₩63,331 | ₩62,352 | ₩62,553 | -0.26% | 8.4만 |
|---|
| 2026.04.22 | ₩60,341 | ₩62,486 | ₩59,509 | ₩62,486 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,051 | ₩61,909 | ₩59,777 | ₩59,898 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,649 | ₩61,588 | ₩60,260 | ₩60,676 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,456 | ₩61,708 | ₩59,456 | ₩61,453 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,469 | ₩60,408 | ₩58,423 | ₩58,584 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,107 | ₩60,609 | ₩59,107 | ₩59,871 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,276 | ₩60,032 | ₩58,276 | ₩59,456 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,136 | ₩58,571 | ₩56,707 | ₩58,235 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,820 | ₩57,820 | ₩56,747 | ₩57,230 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,546 | ₩57,927 | ₩54,977 | ₩57,739 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,050 | ₩58,061 | ₩56,050 | ₩56,827 | +1.39% | 4.7만 |
|---|
| 2026.04.07 | ₩54,213 | ₩55,835 | ₩54,213 | ₩54,789 | +1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩53,073 | ₩55,741 | ₩53,073 | ₩55,352 | +4.30% | 5.2만 |
|---|
| 2026.04.02 | ₩52,429 | ₩53,435 | ₩51,410 | ₩53,194 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,858 | ₩53,247 | ₩52,590 | ₩52,697 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,161 | ₩53,515 | ₩51,611 | ₩52,657 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,673 | ₩51,893 | ₩49,466 | ₩51,678 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,887 | ₩51,115 | ₩49,680 | ₩50,337 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,196 | ₩52,027 | ₩51,155 | ₩51,397 | +0.39% | 4.5만 |
|---|
| 2026.03.25 | ₩50,753 | ₩51,960 | ₩50,753 | ₩51,477 | +1.43% | 5.6만 |
|---|
| 2026.03.24 | ₩50,471 | ₩51,115 | ₩49,721 | ₩50,083 | -0.77% | 4.9만 |
|---|
| 2026.03.23 | ₩50,941 | ₩52,000 | ₩49,640 | ₩51,236 | +0.58% | 4.6만 |
|---|
| 2026.03.20 | ₩51,705 | ₩51,799 | ₩49,613 | ₩49,707 | -3.86% | 15.5만 |
|---|
| 2026.03.19 | ₩50,954 | ₩52,014 | ₩50,699 | ₩51,410 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,866 | ₩53,743 | ₩51,464 | ₩51,558 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,416 | ₩53,059 | ₩52,014 | ₩52,617 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,477 | ₩52,563 | ₩50,914 | ₩51,169 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,625 | ₩52,550 | ₩49,761 | ₩50,619 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩51,021 | ₩52,644 | ₩49,841 | ₩51,129 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,906 | ₩53,877 | ₩51,196 | ₩52,161 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,448 | ₩54,159 | ₩52,188 | ₩52,617 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,362 | ₩54,011 | ₩50,270 | ₩53,100 | +1.41% | 8.2만 |
|---|
| 2026.03.06 | ₩55,312 | ₩55,326 | ₩51,692 | ₩52,805 | -4.53% | 6.7만 |
|---|
| 2026.03.05 | ₩54,347 | ₩56,237 | ₩54,347 | ₩55,406 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,927 | ₩57,927 | ₩54,642 | ₩55,205 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,688 | ₩57,605 | ₩55,688 | ₩56,599 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,352 | ₩57,350 | ₩55,352 | ₩57,055 | +3.08% | 4.9만 |
|---|
| 2026.02.27 | ₩56,854 | ₩56,988 | ₩55,647 | ₩56,197 | -1.16% | 6만 |
|---|
| 2026.02.26 | ₩57,310 | ₩58,450 | ₩56,747 | ₩57,391 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,266 | ₩57,189 | ₩53,877 | ₩56,787 | +4.65% | 5.9만 |
|---|
| 2026.02.24 | ₩54,534 | ₩55,124 | ₩53,851 | ₩54,494 | -0.07% | 3.6만 |
|---|
| 2026.02.23 | ₩56,733 | ₩57,753 | ₩54,253 | ₩54,534 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,096 | ₩57,484 | ₩55,299 | ₩56,519 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,731 | ₩58,731 | ₩56,814 | ₩57,565 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,716 | ₩61,051 | ₩58,155 | ₩58,772 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,722 | ₩63,854 | ₩61,024 | ₩61,413 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,429 | ₩63,022 | ₩58,074 | ₩61,185 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,139 | ₩60,595 | ₩55,513 | ₩58,557 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,916 | ₩55,916 | ₩53,649 | ₩55,178 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,862 | ₩56,747 | ₩55,124 | ₩55,781 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,707 | ₩57,042 | ₩55,339 | ₩55,607 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,283 | ₩58,530 | ₩56,358 | ₩56,680 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,417 | ₩57,994 | ₩56,063 | ₩56,827 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,302 | ₩58,638 | ₩56,935 | ₩57,458 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,107 | ₩61,400 | ₩56,412 | ₩57,605 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,649 | ₩61,614 | ₩59,348 | ₩59,657 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,746 | ₩63,827 | ₩59,616 | ₩60,635 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,451 | ₩64,363 | ₩62,942 | ₩64,336 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,445 | ₩69,445 | ₩62,781 | ₩63,304 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,654 | ₩69,713 | ₩68,212 | ₩69,593 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,627 | ₩69,713 | ₩67,045 | ₩68,641 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,332 | ₩69,459 | ₩67,340 | ₩69,311 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,748 | ₩70,317 | ₩68,064 | ₩68,882 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩68,010 | ₩69,405 | ₩67,420 | ₩68,145 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,727 | ₩69,754 | ₩67,273 | ₩67,957 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,282 | ₩72,543 | ₩70,210 | ₩70,639 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,828 | ₩72,543 | ₩68,828 | ₩71,537 | +3.94% | 12.1만 |
|---|
| 2026.01.14 | ₩67,769 | ₩69,861 | ₩67,769 | ₩68,882 | +1.64% | 7.9만 |
|---|
| 2026.01.13 | ₩68,426 | ₩69,861 | ₩68,077 | ₩68,319 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,334 | ₩69,807 | ₩65,825 | ₩68,989 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,754 | ₩68,386 | ₩62,687 | ₩67,018 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,158 | ₩63,156 | ₩59,576 | ₩62,835 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,938 | ₩61,681 | ₩58,798 | ₩61,494 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩58,973 | ₩61,172 | ₩56,318 | ₩59,509 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,375 | ₩61,333 | ₩59,174 | ₩59,268 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,293 | ₩61,293 | ₩58,798 | ₩59,174 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,681 | ₩62,312 | ₩60,743 | ₩61,400 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,551 | ₩62,084 | ₩57,551 | ₩61,494 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,310 | ₩60,113 | ₩57,310 | ₩59,791 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,348 | ₩60,126 | ₩58,007 | ₩59,254 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,343 | ₩59,120 | ₩58,074 | ₩58,691 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩58,986 | ₩59,362 | ₩58,731 | ₩58,866 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,576 | ₩60,448 | ₩58,477 | ₩58,959 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,743 | ₩61,413 | ₩59,697 | ₩59,697 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,475 | ₩61,172 | ₩60,072 | ₩60,944 | +0.78% | 7.5만 |
|---|
| 2025.12.17 | ₩60,139 | ₩60,408 | ₩59,563 | ₩60,139 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩60,475 | ₩60,475 | ₩59,348 | ₩59,737 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,086 | ₩60,475 | ₩58,986 | ₩60,193 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,858 | ₩60,354 | ₩59,442 | ₩59,777 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,745 | ₩59,925 | ₩58,074 | ₩59,710 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,195 | ₩59,469 | ₩57,940 | ₩58,879 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,621 | ₩58,584 | ₩55,621 | ₩57,873 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,927 | ₩58,906 | ₩57,350 | ₩57,712 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,758 | ₩59,791 | ₩58,155 | ₩58,503 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,161 | ₩59,402 | ₩58,208 | ₩58,463 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩59,000 | ₩60,206 | ₩58,530 | ₩59,777 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,496 | ₩60,086 | ₩58,436 | ₩58,678 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,557 | ₩60,555 | ₩58,557 | ₩60,139 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,523 | ₩60,153 | ₩59,000 | ₩59,737 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,697 | ₩60,193 | ₩59,268 | ₩59,670 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,048 | ₩59,737 | ₩58,048 | ₩59,415 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,471 | ₩58,973 | ₩57,203 | ₩57,337 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,538 | ₩58,825 | ₩56,908 | ₩58,329 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,597 | ₩59,469 | ₩56,908 | ₩57,069 | -2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩55,996 | ₩59,107 | ₩54,990 | ₩58,182 | +3.90% | 13.6만 |
|---|
| 2025.11.18 | ₩56,009 | ₩56,009 | ₩53,569 | ₩53,810 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩57,981 | ₩58,302 | ₩55,245 | ₩55,567 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,438 | ₩58,061 | ₩56,438 | ₩57,927 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,714 | ₩57,458 | ₩55,339 | ₩57,391 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,044 | ₩56,573 | ₩55,044 | ₩56,519 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,078 | ₩55,661 | ₩53,596 | ₩55,473 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,429 | ₩56,318 | ₩52,429 | ₩54,481 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,625 | ₩52,563 | ₩50,606 | ₩51,424 | -0.39% | 4.2만 |
|---|
| 2025.11.06 | ₩54,266 | ₩57,793 | ₩50,981 | ₩51,638 | -4.84% | 8.7만 |
|---|
| 2025.11.05 | ₩51,960 | ₩53,596 | ₩51,960 | ₩53,167 | +2.32% | 4.3만 |
|---|
| 2025.11.04 | ₩51,303 | ₩52,563 | ₩51,303 | ₩52,376 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,378 | ₩51,719 | ₩50,257 | ₩51,424 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,889 | ₩50,699 | ₩47,857 | ₩50,244 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,109 | ₩50,659 | ₩49,104 | ₩49,426 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,289 | ₩52,081 | ₩49,613 | ₩50,190 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩51,008 | ₩51,169 | ₩50,418 | ₩50,847 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,107 | ₩52,617 | ₩50,914 | ₩51,276 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,517 | ₩53,542 | ₩51,517 | ₩52,081 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,471 | ₩51,343 | ₩50,203 | ₩51,303 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,431 | ₩51,289 | ₩50,431 | ₩50,954 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,069 | ₩51,370 | ₩50,016 | ₩50,404 | +0.67% | 1.9만 |
|---|
| 2025.10.20 | ₩48,339 | ₩50,498 | ₩48,339 | ₩50,364 | +4.19% | 2.9만 |
|---|
| 2025.10.17 | ₩49,251 | ₩49,466 | ₩47,964 | ₩48,085 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,901 | ₩50,901 | ₩47,602 | ₩49,050 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,075 | ₩52,483 | ₩50,565 | ₩50,834 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,165 | ₩51,142 | ₩48,165 | ₩50,834 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,380 | ₩49,010 | ₩47,897 | ₩48,822 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,701 | ₩49,291 | ₩47,790 | ₩47,937 | -1.57% | 4만 |
|---|