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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,434 | ₩37,883 | ₩34,195 | ₩35,670 | -2.10% | 85.2만 |
| 2026.09.28–2026.10.02 | ₩40,954 | ₩40,954 | ₩36,287 | ₩36,555 | -10.74% | 75.5만 |
| 2026.09.21–2026.09.25 | ₩42,804 | ₩43,810 | ₩40,994 | ₩41,235 | -3.67% | 31.2만 |
| 2026.09.14–2026.09.18 | ₩46,277 | ₩47,967 | ₩42,308 | ₩42,630 | -7.88% | 33.3만 |
| 2026.09.08–2026.09.11 | ₩47,216 | ₩47,699 | ₩45,459 | ₩46,049 | -2.47% | 23만 |
| 2026.08.31–2026.09.04 | ₩47,471 | ₩47,618 | ₩44,547 | ₩47,551 | +0.17% | 30.1만 |
| 2026.08.24–2026.08.28 | ₩49,482 | ₩49,482 | ₩45,593 | ₩47,498 | -4.01% | 29.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,982 |
| ₩45,486 |
| ₩48,316 |
| -7.31% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩52,835 | ₩53,706 | ₩51,360 | ₩52,593 | -0.46% | 31.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,281 | ₩53,961 | ₩44,252 | ₩52,821 | +7.18% | 42.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,720 | ₩55,315 | ₩47,042 | ₩49,160 | -8.49% | 28.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,047 | ₩55,047 | ₩51,279 | ₩52,888 | -3.92% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,616 | ₩56,656 | ₩49,616 | ₩54,725 | +10.30% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,714 | ₩53,451 | ₩49,254 | ₩51,936 | -1.48% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,871 | ₩54,953 | ₩49,563 | ₩52,245 | +4.76% | 32만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,852 | ₩50,957 | ₩45,406 | ₩49,643 | +1.62% | 44.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,066 | ₩51,883 | ₩48,999 | ₩49,174 | +0.22% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,474 | ₩50,649 | ₩48,074 | ₩49,120 | -2.68% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,929 | ₩52,218 | ₩44,547 | ₩49,388 | +7.53% | 43.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,921 | ₩49,616 | ₩45,124 | ₩46,317 | -1.29% | 28.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,725 | ₩49,831 | ₩45,325 | ₩46,089 | -3.43% | 29.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,969 | ₩52,969 | ₩47,256 | ₩47,498 | -10.33% | 43.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,428 | ₩64,890 | ₩49,455 | ₩52,178 | -17.74% | 63.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,712 | ₩64,367 | ₩60,344 | ₩64,018 | +3.74% | 44.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,653 | ₩63,361 | ₩59,513 | ₩62,034 | +2.28% | 38.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,139 | ₩61,712 | ₩56,710 | ₩61,457 | +7.56% | 23.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,076 | ₩58,064 | ₩53,076 | ₩57,233 | +7.83% | 23.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,676 | ₩53,519 | ₩49,469 | ₩53,197 | +4.97% | 16.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,944 | ₩52,030 | ₩49,643 | ₩50,340 | -1.18% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,480 | ₩53,746 | ₩49,616 | ₩49,710 | -3.44% | 42.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,365 | ₩54,162 | ₩49,764 | ₩50,622 | -3.33% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,356 | ₩57,930 | ₩51,695 | ₩52,808 | -4.60% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,737 | ₩58,453 | ₩53,854 | ₩56,200 | -0.95% | 29만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,725 | ₩63,857 | ₩55,302 | ₩56,522 | -8.43% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,710 | ₩63,026 | ₩53,653 | ₩61,189 | +7.90% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,653 | ₩61,618 | ₩56,066 | ₩56,683 | -6.54% | 34.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,631 | ₩69,718 | ₩59,620 | ₩60,639 | -11.65% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,731 | ₩70,321 | ₩67,277 | ₩69,315 | -0.60% | 21.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,338 | ₩72,547 | ₩65,829 | ₩70,643 | +6.49% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,379 | ₩68,390 | ₩56,321 | ₩67,022 | +12.87% | 81.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,313 | ₩62,315 | ₩57,313 | ₩59,177 | +3.25% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,580 | ₩60,451 | ₩58,011 | ₩59,258 | -0.54% | 11.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,089 | ₩61,417 | ₩58,990 | ₩59,700 | -0.65% | 24.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,930 | ₩60,358 | ₩55,624 | ₩59,781 | +3.19% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,561 | ₩60,559 | ₩58,158 | ₩58,507 | -0.09% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,474 | ₩60,197 | ₩57,206 | ₩59,741 | +3.94% | 12.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,984 | ₩59,472 | ₩53,572 | ₩58,333 | +0.60% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,432 | ₩58,064 | ₩52,432 | ₩57,930 | +10.49% | 16.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,381 | ₩57,796 | ₩50,260 | ₩51,427 | +2.08% | 24.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,110 | ₩52,620 | ₩47,860 | ₩50,247 | -3.58% | 9.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,342 | ₩53,545 | ₩48,342 | ₩52,084 | +7.74% | 13.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,383 | ₩52,486 | ₩47,605 | ₩48,088 | -0.61% | 13.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,704 | ₩49,294 | ₩47,793 | ₩47,940 | -1.57% | 4만 |
|---|