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 | ₩36,827 | ₩37,270 | ₩35,500 | ₩35,674 | -3.13% | 11.2만 |
| 2026.10.08 | ₩36,331 | ₩37,069 | ₩34,199 | ₩36,801 | +1.29% | 22.3만 |
| 2026.10.07 | ₩37,149 | ₩37,887 | ₩36,184 | ₩36,439 | -1.91% | 18.6만 |
| 2026.10.06 | ₩37,096 | ₩37,713 | ₩36,278 | ₩37,243 | +0.40% | 19.7만 |
| 2026.10.05 | ₩36,439 | ₩37,391 | ₩36,291 | ₩36,881 | +1.21% | 13.4만 |
| 2026.10.02 | ₩37,578 | ₩38,262 | ₩36,291 | ₩36,559 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,887 | ₩39,282 | ₩36,666 | ₩36,948 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,389 | ₩39,885 | ₩37,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,994 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,711 | ₩40,837 | ₩39,215 | ₩40,033 | +0.81% | 13.3만 |
|---|
| 2026.09.28 | ₩40,958 | ₩40,958 | ₩39,443 | ₩39,537 | -3.47% | 6.9만 |
|---|
| 2026.09.25 | ₩41,830 | ₩42,031 | ₩40,998 | ₩41,240 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,500 | ₩42,997 | ₩41,173 | ₩41,588 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,943 | ₩42,943 | ₩41,843 | ₩42,219 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,728 | ₩43,815 | ₩42,393 | ₩42,983 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,809 | ₩43,573 | ₩42,165 | ₩42,527 | -0.66% | 6.2만 |
|---|
| 2026.09.18 | ₩42,702 | ₩43,949 | ₩42,313 | ₩42,635 | -0.16% | 7.5만 |
|---|
| 2026.09.17 | ₩46,564 | ₩46,564 | ₩43,748 | ₩43,842 | -5.85% | 7.4만 |
|---|
| 2026.09.16 | ₩46,524 | ₩47,074 | ₩45,236 | ₩45,800 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,175 | ₩47,972 | ₩45,236 | ₩46,591 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,282 | ₩46,913 | ₩45,665 | ₩45,907 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩46,993 | ₩46,993 | ₩45,464 | ₩46,054 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,706 | ₩46,940 | ₩45,706 | ₩46,376 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,108 | ₩46,899 | ₩45,934 | ₩46,121 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,221 | ₩47,704 | ₩46,671 | ₩46,752 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,417 | ₩47,624 | ₩45,920 | ₩47,556 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,215 | ₩47,328 | ₩45,813 | ₩46,792 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,236 | ₩46,309 | ₩45,196 | ₩45,733 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,531 | ₩45,867 | ₩44,552 | ₩45,142 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,476 | ₩47,489 | ₩45,464 | ₩45,920 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,282 | ₩47,664 | ₩46,269 | ₩47,503 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,242 | ₩46,846 | ₩45,598 | ₩46,269 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,355 | ₩47,476 | ₩45,987 | ₩46,296 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,039 | ₩48,616 | ₩46,779 | ₩47,154 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,488 | ₩49,488 | ₩47,932 | ₩48,039 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩51,017 | ₩51,017 | ₩47,261 | ₩48,321 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,147 | ₩48,643 | ₩45,491 | ₩48,160 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,681 | ₩51,446 | ₩47,556 | ₩47,852 | -5.58% | 7.5만 |
|---|
| 2026.08.18 | ₩51,446 | ₩52,988 | ₩49,877 | ₩49,877 | -3.05% | 5.1만 |
|---|
| 2026.08.17 | ₩52,130 | ₩52,894 | ₩50,346 | ₩51,298 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,519 | ₩52,867 | ₩52,157 | ₩52,599 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,727 | ₩53,001 | ₩51,513 | ₩52,934 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,773 | ₩53,337 | ₩51,365 | ₩51,459 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,754 | ₩53,712 | ₩51,754 | ₩52,599 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,841 | ₩53,605 | ₩51,365 | ₩51,929 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,743 | ₩53,967 | ₩49,689 | ₩52,827 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,401 | ₩49,903 | ₩44,257 | ₩49,528 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,848 | ₩52,036 | ₩50,386 | ₩51,030 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,164 | ₩52,143 | ₩50,426 | ₩51,110 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,287 | ₩51,043 | ₩49,273 | ₩50,789 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,386 | ₩50,386 | ₩47,047 | ₩49,166 | -2.42% | 6.7만 |
|---|
| 2026.07.30 | ₩55,000 | ₩55,000 | ₩48,509 | ₩50,172 | -8.78% | 7.8만 |
|---|
| 2026.07.29 | ₩54,624 | ₩55,322 | ₩52,680 | ₩54,369 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,249 | ₩55,040 | ₩53,283 | ₩54,168 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,726 | ₩54,584 | ₩52,666 | ₩53,444 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,285 | ₩53,645 | ₩51,285 | ₩52,894 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,310 | ₩53,310 | ₩51,660 | ₩52,022 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,095 | ₩53,846 | ₩52,908 | ₩53,592 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,645 | ₩53,980 | ₩53,015 | ₩53,645 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,053 | ₩55,053 | ₩53,229 | ₩53,672 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,946 | ₩56,663 | ₩54,168 | ₩54,732 | -0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩53,069 | ₩56,314 | ₩53,069 | ₩55,657 | +4.88% | 6.4만 |
|---|
| 2026.07.15 | ₩52,103 | ₩54,329 | ₩51,392 | ₩52,948 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,687 | ₩52,613 | ₩51,178 | ₩51,674 | -0.03% | 7.4만 |
|---|
| 2026.07.13 | ₩49,622 | ₩52,988 | ₩49,622 | ₩51,419 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩51,392 | ₩52,277 | ₩49,541 | ₩51,942 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,225 | ₩51,660 | ₩49,260 | ₩51,312 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,279 | ₩51,446 | ₩49,810 | ₩50,198 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,505 | ₩52,827 | ₩50,601 | ₩50,936 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,720 | ₩53,457 | ₩51,137 | ₩52,492 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,048 | ₩54,960 | ₩51,888 | ₩52,250 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,176 | ₩54,812 | ₩52,317 | ₩54,048 | +1.64% | 6.3만 |
|---|
| 2026.06.30 | ₩52,103 | ₩54,839 | ₩52,103 | ₩53,310 | +2.32% | 10만 |
|---|
| 2026.06.29 | ₩49,877 | ₩53,337 | ₩49,568 | ₩52,894 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,051 | ₩50,963 | ₩49,327 | ₩49,649 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,541 | ₩49,783 | ₩48,965 | ₩49,501 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,562 | ₩49,903 | ₩47,972 | ₩49,045 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,081 | ₩48,187 | ₩46,081 | ₩48,026 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,857 | ₩49,930 | ₩45,411 | ₩46,148 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,231 | ₩51,687 | ₩49,005 | ₩49,179 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,614 | ₩51,888 | ₩49,769 | ₩50,936 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,836 | ₩51,566 | ₩49,649 | ₩51,151 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,072 | ₩51,298 | ₩49,072 | ₩49,501 | +0.87% | 8.5만 |
|---|
| 2026.06.12 | ₩49,944 | ₩50,440 | ₩49,005 | ₩49,126 | -1.64% | 6.9만 |
|---|
| 2026.06.11 | ₩50,654 | ₩50,654 | ₩48,616 | ₩49,890 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,796 | ₩50,614 | ₩48,535 | ₩49,850 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,488 | ₩50,426 | ₩49,045 | ₩49,260 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,480 | ₩50,480 | ₩48,080 | ₩48,294 | -4.33% | 5만 |
|---|
| 2026.06.05 | ₩49,555 | ₩50,896 | ₩49,273 | ₩49,394 | -0.32% | 6.9만 |
|---|
| 2026.06.04 | ₩48,603 | ₩49,823 | ₩47,959 | ₩49,622 | +2.10% | 6만 |
|---|
| 2026.06.03 | ₩48,965 | ₩49,112 | ₩47,328 | ₩47,677 | -2.63% | 8.6만 |
|---|
| 2026.06.02 | ₩47,248 | ₩52,224 | ₩47,248 | ₩49,045 | +3.80% | 14만 |
|---|
| 2026.06.01 | ₩45,934 | ₩46,323 | ₩44,552 | ₩45,411 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,510 | ₩47,543 | ₩46,041 | ₩46,323 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,141 | ₩47,838 | ₩45,129 | ₩47,060 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,892 | ₩49,622 | ₩47,194 | ₩47,208 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,926 | ₩48,053 | ₩46,282 | ₩47,905 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,758 | ₩47,758 | ₩45,987 | ₩46,095 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,269 | ₩47,194 | ₩45,330 | ₩47,047 | +1.68% | 5.9만 |
|---|
| 2026.05.20 | ₩46,403 | ₩47,141 | ₩46,001 | ₩46,403 | 0.00% | 5만 |
|---|
| 2026.05.19 | ₩47,235 | ₩48,951 | ₩46,162 | ₩46,229 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,731 | ₩49,836 | ₩46,671 | ₩47,784 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,610 | ₩49,528 | ₩47,261 | ₩47,503 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,193 | ₩49,984 | ₩48,106 | ₩48,200 | -2.02% | 12.6만 |
|---|
| 2026.05.13 | ₩49,233 | ₩50,373 | ₩48,576 | ₩49,689 | +0.93% | 6.3만 |
|---|
| 2026.05.12 | ₩50,185 | ₩50,936 | ₩49,568 | ₩49,957 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,975 | ₩52,975 | ₩50,239 | ₩50,950 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,110 | ₩53,028 | ₩50,668 | ₩52,183 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,741 | ₩53,524 | ₩51,379 | ₩51,379 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,089 | ₩55,442 | ₩51,392 | ₩51,875 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,306 | ₩60,109 | ₩49,461 | ₩51,955 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,435 | ₩64,897 | ₩63,181 | ₩63,422 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,316 | ₩64,213 | ₩61,316 | ₩64,026 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,351 | ₩62,309 | ₩60,351 | ₩61,705 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,301 | ₩64,374 | ₩60,914 | ₩61,424 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,652 | ₩64,079 | ₩60,485 | ₩64,039 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,719 | ₩62,684 | ₩60,686 | ₩61,518 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,269 | ₩63,368 | ₩60,445 | ₩62,041 | -0.37% | 8.4만 |
|---|
| 2026.04.23 | ₩62,725 | ₩63,342 | ₩62,363 | ₩62,564 | -0.26% | 8.4만 |
|---|
| 2026.04.22 | ₩60,351 | ₩62,497 | ₩59,519 | ₩62,497 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,062 | ₩61,920 | ₩59,788 | ₩59,908 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,659 | ₩61,598 | ₩60,270 | ₩60,686 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,466 | ₩61,719 | ₩59,466 | ₩61,464 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,479 | ₩60,418 | ₩58,433 | ₩58,594 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,117 | ₩60,619 | ₩59,117 | ₩59,881 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,286 | ₩60,042 | ₩58,286 | ₩59,466 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,146 | ₩58,581 | ₩56,716 | ₩58,245 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,830 | ₩57,830 | ₩56,757 | ₩57,239 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,555 | ₩57,937 | ₩54,986 | ₩57,749 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,059 | ₩58,071 | ₩56,059 | ₩56,837 | +1.39% | 4.7만 |
|---|
| 2026.04.07 | ₩54,222 | ₩55,845 | ₩54,222 | ₩54,799 | +1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩53,082 | ₩55,751 | ₩53,082 | ₩55,362 | +4.30% | 5.2만 |
|---|
| 2026.04.02 | ₩52,438 | ₩53,444 | ₩51,419 | ₩53,203 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,867 | ₩53,256 | ₩52,599 | ₩52,706 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,170 | ₩53,524 | ₩51,620 | ₩52,666 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,681 | ₩51,902 | ₩49,474 | ₩51,687 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,896 | ₩51,124 | ₩49,689 | ₩50,346 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,204 | ₩52,036 | ₩51,164 | ₩51,406 | +0.39% | 4.5만 |
|---|
| 2026.03.25 | ₩50,762 | ₩51,969 | ₩50,762 | ₩51,486 | +1.43% | 5.6만 |
|---|
| 2026.03.24 | ₩50,480 | ₩51,124 | ₩49,729 | ₩50,091 | -0.77% | 4.9만 |
|---|
| 2026.03.23 | ₩50,950 | ₩52,009 | ₩49,649 | ₩51,245 | +0.58% | 4.6만 |
|---|
| 2026.03.20 | ₩51,714 | ₩51,808 | ₩49,622 | ₩49,716 | -3.86% | 15.5만 |
|---|
| 2026.03.19 | ₩50,963 | ₩52,022 | ₩50,708 | ₩51,419 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,875 | ₩53,752 | ₩51,473 | ₩51,566 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,425 | ₩53,069 | ₩52,022 | ₩52,626 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,486 | ₩52,572 | ₩50,923 | ₩51,178 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,634 | ₩52,559 | ₩49,769 | ₩50,628 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩51,030 | ₩52,653 | ₩49,850 | ₩51,137 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,915 | ₩53,887 | ₩51,204 | ₩52,170 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,457 | ₩54,168 | ₩52,197 | ₩52,626 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,371 | ₩54,021 | ₩50,279 | ₩53,109 | +1.41% | 8.2만 |
|---|
| 2026.03.06 | ₩55,322 | ₩55,335 | ₩51,701 | ₩52,814 | -4.53% | 6.7만 |
|---|
| 2026.03.05 | ₩54,356 | ₩56,247 | ₩54,356 | ₩55,415 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,937 | ₩57,937 | ₩54,651 | ₩55,214 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,697 | ₩57,615 | ₩55,697 | ₩56,609 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,362 | ₩57,360 | ₩55,362 | ₩57,065 | +3.08% | 4.9만 |
|---|
| 2026.02.27 | ₩56,864 | ₩56,998 | ₩55,657 | ₩56,207 | -1.16% | 6만 |
|---|
| 2026.02.26 | ₩57,320 | ₩58,460 | ₩56,757 | ₩57,400 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,276 | ₩57,199 | ₩53,887 | ₩56,797 | +4.65% | 5.9만 |
|---|
| 2026.02.24 | ₩54,544 | ₩55,134 | ₩53,860 | ₩54,504 | -0.07% | 3.6만 |
|---|
| 2026.02.23 | ₩56,743 | ₩57,762 | ₩54,262 | ₩54,544 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,105 | ₩57,494 | ₩55,308 | ₩56,529 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,741 | ₩58,741 | ₩56,824 | ₩57,575 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,726 | ₩61,062 | ₩58,165 | ₩58,782 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,732 | ₩63,865 | ₩61,035 | ₩61,424 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,439 | ₩63,033 | ₩58,084 | ₩61,196 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,150 | ₩60,606 | ₩55,523 | ₩58,567 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,925 | ₩55,925 | ₩53,659 | ₩55,188 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,871 | ₩56,757 | ₩55,134 | ₩55,791 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,716 | ₩57,052 | ₩55,348 | ₩55,617 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,293 | ₩58,540 | ₩56,368 | ₩56,690 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,427 | ₩58,004 | ₩56,073 | ₩56,837 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,312 | ₩58,648 | ₩56,944 | ₩57,467 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,117 | ₩61,410 | ₩56,421 | ₩57,615 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,659 | ₩61,625 | ₩59,358 | ₩59,667 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,757 | ₩63,838 | ₩59,627 | ₩60,646 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,462 | ₩64,374 | ₩62,953 | ₩64,347 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,457 | ₩69,457 | ₩62,792 | ₩63,315 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,666 | ₩69,725 | ₩68,223 | ₩69,605 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,639 | ₩69,725 | ₩67,057 | ₩68,652 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,344 | ₩69,471 | ₩67,352 | ₩69,323 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,760 | ₩70,329 | ₩68,076 | ₩68,894 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩68,022 | ₩69,417 | ₩67,432 | ₩68,156 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,739 | ₩69,766 | ₩67,284 | ₩67,968 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,294 | ₩72,555 | ₩70,222 | ₩70,651 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,840 | ₩72,555 | ₩68,840 | ₩71,549 | +3.94% | 12.1만 |
|---|
| 2026.01.14 | ₩67,781 | ₩69,873 | ₩67,781 | ₩68,894 | +1.64% | 7.9만 |
|---|
| 2026.01.13 | ₩68,438 | ₩69,873 | ₩68,089 | ₩68,331 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,346 | ₩69,819 | ₩65,836 | ₩69,001 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,765 | ₩68,398 | ₩62,698 | ₩67,030 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,169 | ₩63,167 | ₩59,586 | ₩62,845 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,949 | ₩61,692 | ₩58,809 | ₩61,504 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩58,983 | ₩61,182 | ₩56,327 | ₩59,519 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,385 | ₩61,343 | ₩59,184 | ₩59,278 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,303 | ₩61,303 | ₩58,809 | ₩59,184 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,692 | ₩62,322 | ₩60,753 | ₩61,410 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,561 | ₩62,094 | ₩57,561 | ₩61,504 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,320 | ₩60,123 | ₩57,320 | ₩59,801 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,358 | ₩60,136 | ₩58,017 | ₩59,265 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,353 | ₩59,130 | ₩58,084 | ₩58,701 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩58,996 | ₩59,372 | ₩58,741 | ₩58,876 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,586 | ₩60,458 | ₩58,487 | ₩58,969 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,753 | ₩61,424 | ₩59,707 | ₩59,707 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,485 | ₩61,182 | ₩60,083 | ₩60,954 | +0.78% | 7.5만 |
|---|
| 2025.12.17 | ₩60,150 | ₩60,418 | ₩59,573 | ₩60,150 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩60,485 | ₩60,485 | ₩59,358 | ₩59,747 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,096 | ₩60,485 | ₩58,996 | ₩60,203 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,868 | ₩60,364 | ₩59,452 | ₩59,788 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,755 | ₩59,935 | ₩58,084 | ₩59,721 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,205 | ₩59,479 | ₩57,950 | ₩58,889 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,630 | ₩58,594 | ₩55,630 | ₩57,883 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,937 | ₩58,916 | ₩57,360 | ₩57,722 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,768 | ₩59,801 | ₩58,165 | ₩58,514 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,171 | ₩59,412 | ₩58,218 | ₩58,473 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩59,010 | ₩60,217 | ₩58,540 | ₩59,788 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,506 | ₩60,096 | ₩58,446 | ₩58,688 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,567 | ₩60,565 | ₩58,567 | ₩60,150 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,533 | ₩60,163 | ₩59,010 | ₩59,747 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,707 | ₩60,203 | ₩59,278 | ₩59,680 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,058 | ₩59,747 | ₩58,058 | ₩59,425 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,481 | ₩58,983 | ₩57,213 | ₩57,347 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,548 | ₩58,835 | ₩56,918 | ₩58,339 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,607 | ₩59,479 | ₩56,918 | ₩57,078 | -2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩56,006 | ₩59,117 | ₩55,000 | ₩58,192 | +3.90% | 13.6만 |
|---|
| 2025.11.18 | ₩56,019 | ₩56,019 | ₩53,578 | ₩53,820 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩57,990 | ₩58,312 | ₩55,255 | ₩55,576 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,448 | ₩58,071 | ₩56,448 | ₩57,937 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,724 | ₩57,467 | ₩55,348 | ₩57,400 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,053 | ₩56,582 | ₩55,053 | ₩56,529 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,088 | ₩55,670 | ₩53,605 | ₩55,483 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,438 | ₩56,327 | ₩52,438 | ₩54,490 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,634 | ₩52,572 | ₩50,614 | ₩51,432 | -0.39% | 4.2만 |
|---|
| 2025.11.06 | ₩54,276 | ₩57,803 | ₩50,990 | ₩51,647 | -4.84% | 8.7만 |
|---|
| 2025.11.05 | ₩51,969 | ₩53,605 | ₩51,969 | ₩53,176 | +2.32% | 4.3만 |
|---|
| 2025.11.04 | ₩51,312 | ₩52,572 | ₩51,312 | ₩52,385 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,386 | ₩51,727 | ₩50,266 | ₩51,432 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,898 | ₩50,708 | ₩47,865 | ₩50,252 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,118 | ₩50,668 | ₩49,112 | ₩49,434 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,298 | ₩52,089 | ₩49,622 | ₩50,198 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩51,017 | ₩51,178 | ₩50,426 | ₩50,856 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,116 | ₩52,626 | ₩50,923 | ₩51,285 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,526 | ₩53,551 | ₩51,526 | ₩52,089 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,480 | ₩51,352 | ₩50,212 | ₩51,312 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,440 | ₩51,298 | ₩50,440 | ₩50,963 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,078 | ₩51,379 | ₩50,024 | ₩50,413 | +0.67% | 1.9만 |
|---|
| 2025.10.20 | ₩48,348 | ₩50,507 | ₩48,348 | ₩50,373 | +4.19% | 2.9만 |
|---|
| 2025.10.17 | ₩49,260 | ₩49,474 | ₩47,972 | ₩48,093 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,909 | ₩50,909 | ₩47,610 | ₩49,059 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,084 | ₩52,492 | ₩50,574 | ₩50,842 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,173 | ₩51,151 | ₩48,173 | ₩50,842 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,388 | ₩49,018 | ₩47,905 | ₩48,831 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,710 | ₩49,300 | ₩47,798 | ₩47,945 | -1.57% | 4만 |
|---|