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 | ₩37,269 | ₩35,499 | ₩35,673 | -3.13% | 11.2만 |
| 2026.10.08 | ₩36,330 | ₩37,068 | ₩34,198 | ₩36,800 | +1.29% | 22.3만 |
| 2026.10.07 | ₩37,148 | ₩37,886 | ₩36,183 | ₩36,438 | -1.91% | 18.6만 |
| 2026.10.06 | ₩37,095 | ₩37,712 | ₩36,277 | ₩37,242 | +0.40% | 19.7만 |
| 2026.10.05 | ₩36,438 | ₩37,390 | ₩36,290 | ₩36,880 | +1.21% | 13.4만 |
| 2026.10.02 | ₩37,578 | ₩38,262 | ₩36,290 | ₩36,558 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,886 | ₩39,281 | ₩36,666 | ₩36,947 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,388 | ₩39,884 | ₩37,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,993 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,710 | ₩40,836 | ₩39,214 | ₩40,032 | +0.81% | 13.3만 |
|---|
| 2026.09.28 | ₩40,957 | ₩40,957 | ₩39,442 | ₩39,536 | -3.47% | 6.9만 |
|---|
| 2026.09.25 | ₩41,829 | ₩42,030 | ₩40,997 | ₩41,239 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,499 | ₩42,996 | ₩41,172 | ₩41,588 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,942 | ₩42,942 | ₩41,842 | ₩42,218 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,727 | ₩43,814 | ₩42,392 | ₩42,982 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,808 | ₩43,572 | ₩42,164 | ₩42,526 | -0.66% | 6.2만 |
|---|
| 2026.09.18 | ₩42,701 | ₩43,948 | ₩42,312 | ₩42,634 | -0.16% | 7.5만 |
|---|
| 2026.09.17 | ₩46,563 | ₩46,563 | ₩43,747 | ₩43,841 | -5.85% | 7.4만 |
|---|
| 2026.09.16 | ₩46,523 | ₩47,073 | ₩45,235 | ₩45,799 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,174 | ₩47,971 | ₩45,235 | ₩46,590 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,281 | ₩46,912 | ₩45,664 | ₩45,906 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩46,992 | ₩46,992 | ₩45,463 | ₩46,053 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,705 | ₩46,939 | ₩45,705 | ₩46,375 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,107 | ₩46,898 | ₩45,933 | ₩46,120 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,220 | ₩47,703 | ₩46,670 | ₩46,751 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,415 | ₩47,622 | ₩45,919 | ₩47,555 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,214 | ₩47,327 | ₩45,812 | ₩46,791 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,235 | ₩46,308 | ₩45,195 | ₩45,732 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,530 | ₩45,866 | ₩44,551 | ₩45,141 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,475 | ₩47,488 | ₩45,463 | ₩45,919 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,281 | ₩47,663 | ₩46,268 | ₩47,502 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,241 | ₩46,845 | ₩45,597 | ₩46,268 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,354 | ₩47,475 | ₩45,986 | ₩46,295 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,038 | ₩48,615 | ₩46,778 | ₩47,153 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,487 | ₩49,487 | ₩47,931 | ₩48,038 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩51,015 | ₩51,015 | ₩47,260 | ₩48,320 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,145 | ₩48,642 | ₩45,490 | ₩48,159 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,680 | ₩51,445 | ₩47,555 | ₩47,850 | -5.58% | 7.5만 |
|---|
| 2026.08.18 | ₩51,445 | ₩52,987 | ₩49,876 | ₩49,876 | -3.05% | 5.1만 |
|---|
| 2026.08.17 | ₩52,129 | ₩52,893 | ₩50,345 | ₩51,297 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,517 | ₩52,866 | ₩52,155 | ₩52,598 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,726 | ₩53,000 | ₩51,512 | ₩52,933 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,772 | ₩53,336 | ₩51,364 | ₩51,458 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,753 | ₩53,711 | ₩51,753 | ₩52,598 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,839 | ₩53,604 | ₩51,364 | ₩51,927 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,741 | ₩53,966 | ₩49,688 | ₩52,826 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,400 | ₩49,902 | ₩44,256 | ₩49,527 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,847 | ₩52,035 | ₩50,385 | ₩51,029 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,163 | ₩52,142 | ₩50,425 | ₩51,109 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,285 | ₩51,042 | ₩49,272 | ₩50,787 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,385 | ₩50,385 | ₩47,046 | ₩49,165 | -2.42% | 6.7만 |
|---|
| 2026.07.30 | ₩54,999 | ₩54,999 | ₩48,508 | ₩50,171 | -8.78% | 7.8만 |
|---|
| 2026.07.29 | ₩54,623 | ₩55,320 | ₩52,678 | ₩54,368 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,247 | ₩55,039 | ₩53,282 | ₩54,167 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,724 | ₩54,583 | ₩52,665 | ₩53,443 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,284 | ₩53,644 | ₩51,284 | ₩52,893 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,309 | ₩53,309 | ₩51,659 | ₩52,021 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,094 | ₩53,845 | ₩52,906 | ₩53,590 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,644 | ₩53,979 | ₩53,014 | ₩53,644 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,052 | ₩55,052 | ₩53,228 | ₩53,671 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,945 | ₩56,661 | ₩54,167 | ₩54,730 | -0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩53,067 | ₩56,313 | ₩53,067 | ₩55,656 | +4.88% | 6.4만 |
|---|
| 2026.07.15 | ₩52,102 | ₩54,328 | ₩51,391 | ₩52,947 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,686 | ₩52,611 | ₩51,176 | ₩51,673 | -0.03% | 7.4만 |
|---|
| 2026.07.13 | ₩49,621 | ₩52,987 | ₩49,621 | ₩51,418 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩51,391 | ₩52,276 | ₩49,540 | ₩51,941 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,224 | ₩51,659 | ₩49,259 | ₩51,310 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,278 | ₩51,445 | ₩49,808 | ₩50,197 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,504 | ₩52,826 | ₩50,600 | ₩50,935 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,719 | ₩53,456 | ₩51,136 | ₩52,491 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,046 | ₩54,958 | ₩51,887 | ₩52,249 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,175 | ₩54,811 | ₩52,316 | ₩54,046 | +1.64% | 6.3만 |
|---|
| 2026.06.30 | ₩52,102 | ₩54,838 | ₩52,102 | ₩53,309 | +2.32% | 10만 |
|---|
| 2026.06.29 | ₩49,876 | ₩53,336 | ₩49,567 | ₩52,893 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,050 | ₩50,962 | ₩49,326 | ₩49,648 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,540 | ₩49,782 | ₩48,964 | ₩49,500 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,561 | ₩49,902 | ₩47,971 | ₩49,044 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,080 | ₩48,186 | ₩46,080 | ₩48,025 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,856 | ₩49,929 | ₩45,410 | ₩46,147 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,230 | ₩51,686 | ₩49,004 | ₩49,178 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,613 | ₩51,887 | ₩49,768 | ₩50,935 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,835 | ₩51,565 | ₩49,648 | ₩51,150 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,071 | ₩51,297 | ₩49,071 | ₩49,500 | +0.87% | 8.5만 |
|---|
| 2026.06.12 | ₩49,943 | ₩50,439 | ₩49,004 | ₩49,124 | -1.64% | 6.9만 |
|---|
| 2026.06.11 | ₩50,653 | ₩50,653 | ₩48,615 | ₩49,889 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,795 | ₩50,613 | ₩48,534 | ₩49,849 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,487 | ₩50,425 | ₩49,044 | ₩49,259 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,479 | ₩50,479 | ₩48,078 | ₩48,293 | -4.33% | 5만 |
|---|
| 2026.06.05 | ₩49,554 | ₩50,895 | ₩49,272 | ₩49,393 | -0.32% | 6.9만 |
|---|
| 2026.06.04 | ₩48,601 | ₩49,822 | ₩47,958 | ₩49,621 | +2.10% | 6만 |
|---|
| 2026.06.03 | ₩48,964 | ₩49,111 | ₩47,327 | ₩47,676 | -2.63% | 8.6만 |
|---|
| 2026.06.02 | ₩47,247 | ₩52,222 | ₩47,247 | ₩49,044 | +3.80% | 14만 |
|---|
| 2026.06.01 | ₩45,933 | ₩46,322 | ₩44,551 | ₩45,410 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,509 | ₩47,542 | ₩46,040 | ₩46,322 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,140 | ₩47,837 | ₩45,128 | ₩47,059 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,891 | ₩49,621 | ₩47,193 | ₩47,207 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,925 | ₩48,052 | ₩46,281 | ₩47,904 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,757 | ₩47,757 | ₩45,986 | ₩46,094 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,268 | ₩47,193 | ₩45,329 | ₩47,046 | +1.68% | 5.9만 |
|---|
| 2026.05.20 | ₩46,402 | ₩47,140 | ₩46,000 | ₩46,402 | 0.00% | 5만 |
|---|
| 2026.05.19 | ₩47,234 | ₩48,950 | ₩46,161 | ₩46,228 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,730 | ₩49,835 | ₩46,670 | ₩47,783 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,609 | ₩49,527 | ₩47,260 | ₩47,502 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,192 | ₩49,983 | ₩48,105 | ₩48,199 | -2.02% | 12.6만 |
|---|
| 2026.05.13 | ₩49,232 | ₩50,372 | ₩48,575 | ₩49,688 | +0.93% | 6.3만 |
|---|
| 2026.05.12 | ₩50,184 | ₩50,935 | ₩49,567 | ₩49,956 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,973 | ₩52,973 | ₩50,238 | ₩50,948 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,109 | ₩53,027 | ₩50,667 | ₩52,182 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,740 | ₩53,523 | ₩51,378 | ₩51,378 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,088 | ₩55,441 | ₩51,391 | ₩51,874 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,305 | ₩60,108 | ₩49,460 | ₩51,954 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,434 | ₩64,896 | ₩63,179 | ₩63,421 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,315 | ₩64,212 | ₩61,315 | ₩64,024 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,349 | ₩62,308 | ₩60,349 | ₩61,704 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,300 | ₩64,373 | ₩60,913 | ₩61,422 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,650 | ₩64,078 | ₩60,484 | ₩64,038 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,717 | ₩62,683 | ₩60,685 | ₩61,516 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,267 | ₩63,367 | ₩60,443 | ₩62,039 | -0.37% | 8.4만 |
|---|
| 2026.04.23 | ₩62,723 | ₩63,340 | ₩62,361 | ₩62,562 | -0.26% | 8.4만 |
|---|
| 2026.04.22 | ₩60,349 | ₩62,495 | ₩59,518 | ₩62,495 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,060 | ₩61,919 | ₩59,786 | ₩59,907 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,658 | ₩61,597 | ₩60,269 | ₩60,685 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,464 | ₩61,717 | ₩59,464 | ₩61,463 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,478 | ₩60,417 | ₩58,432 | ₩58,593 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,116 | ₩60,618 | ₩59,116 | ₩59,880 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,284 | ₩60,041 | ₩58,284 | ₩59,464 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,144 | ₩58,579 | ₩56,715 | ₩58,244 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,828 | ₩57,828 | ₩56,755 | ₩57,238 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,554 | ₩57,936 | ₩54,985 | ₩57,748 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,058 | ₩58,070 | ₩56,058 | ₩56,836 | +1.39% | 4.7만 |
|---|
| 2026.04.07 | ₩54,221 | ₩55,843 | ₩54,221 | ₩54,797 | +1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩53,081 | ₩55,750 | ₩53,081 | ₩55,361 | +4.30% | 5.2만 |
|---|
| 2026.04.02 | ₩52,437 | ₩53,443 | ₩51,418 | ₩53,201 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,866 | ₩53,255 | ₩52,598 | ₩52,705 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,169 | ₩53,523 | ₩51,619 | ₩52,665 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,680 | ₩51,901 | ₩49,473 | ₩51,686 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,895 | ₩51,123 | ₩49,688 | ₩50,345 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,203 | ₩52,035 | ₩51,163 | ₩51,404 | +0.39% | 4.5만 |
|---|
| 2026.03.25 | ₩50,761 | ₩51,968 | ₩50,761 | ₩51,485 | +1.43% | 5.6만 |
|---|
| 2026.03.24 | ₩50,479 | ₩51,123 | ₩49,728 | ₩50,090 | -0.77% | 4.9만 |
|---|
| 2026.03.23 | ₩50,948 | ₩52,008 | ₩49,648 | ₩51,243 | +0.58% | 4.6만 |
|---|
| 2026.03.20 | ₩51,713 | ₩51,807 | ₩49,621 | ₩49,715 | -3.86% | 15.5만 |
|---|
| 2026.03.19 | ₩50,962 | ₩52,021 | ₩50,707 | ₩51,418 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,874 | ₩53,751 | ₩51,471 | ₩51,565 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,424 | ₩53,067 | ₩52,021 | ₩52,625 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,485 | ₩52,571 | ₩50,922 | ₩51,176 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,632 | ₩52,558 | ₩49,768 | ₩50,627 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩51,029 | ₩52,652 | ₩49,849 | ₩51,136 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,914 | ₩53,885 | ₩51,203 | ₩52,169 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,456 | ₩54,167 | ₩52,196 | ₩52,625 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,370 | ₩54,020 | ₩50,278 | ₩53,108 | +1.41% | 8.2만 |
|---|
| 2026.03.06 | ₩55,320 | ₩55,334 | ₩51,699 | ₩52,813 | -4.53% | 6.7만 |
|---|
| 2026.03.05 | ₩54,355 | ₩56,246 | ₩54,355 | ₩55,414 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,936 | ₩57,936 | ₩54,650 | ₩55,213 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,696 | ₩57,614 | ₩55,696 | ₩56,608 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,361 | ₩57,359 | ₩55,361 | ₩57,064 | +3.08% | 4.9만 |
|---|
| 2026.02.27 | ₩56,863 | ₩56,997 | ₩55,656 | ₩56,206 | -1.16% | 6만 |
|---|
| 2026.02.26 | ₩57,319 | ₩58,459 | ₩56,755 | ₩57,399 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,274 | ₩57,198 | ₩53,885 | ₩56,796 | +4.65% | 5.9만 |
|---|
| 2026.02.24 | ₩54,543 | ₩55,133 | ₩53,859 | ₩54,502 | -0.07% | 3.6만 |
|---|
| 2026.02.23 | ₩56,742 | ₩57,761 | ₩54,261 | ₩54,543 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,104 | ₩57,493 | ₩55,307 | ₩56,527 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,740 | ₩58,740 | ₩56,822 | ₩57,573 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,725 | ₩61,060 | ₩58,164 | ₩58,780 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,731 | ₩63,863 | ₩61,033 | ₩61,422 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,438 | ₩63,032 | ₩58,083 | ₩61,194 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,148 | ₩60,604 | ₩55,522 | ₩58,566 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,924 | ₩55,924 | ₩53,657 | ₩55,186 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,870 | ₩56,755 | ₩55,133 | ₩55,790 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,715 | ₩57,050 | ₩55,347 | ₩55,615 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,292 | ₩58,539 | ₩56,366 | ₩56,688 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,426 | ₩58,003 | ₩56,071 | ₩56,836 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,311 | ₩58,646 | ₩56,943 | ₩57,466 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,116 | ₩61,409 | ₩56,420 | ₩57,614 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,658 | ₩61,624 | ₩59,357 | ₩59,666 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,756 | ₩63,836 | ₩59,625 | ₩60,645 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,461 | ₩64,373 | ₩62,951 | ₩64,346 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,456 | ₩69,456 | ₩62,790 | ₩63,313 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,664 | ₩69,724 | ₩68,222 | ₩69,603 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,637 | ₩69,724 | ₩67,055 | ₩68,651 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,342 | ₩69,469 | ₩67,350 | ₩69,321 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,758 | ₩70,327 | ₩68,074 | ₩68,892 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩68,021 | ₩69,415 | ₩67,431 | ₩68,155 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,737 | ₩69,764 | ₩67,283 | ₩67,967 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,293 | ₩72,554 | ₩70,220 | ₩70,649 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,839 | ₩72,554 | ₩68,839 | ₩71,548 | +3.94% | 12.1만 |
|---|
| 2026.01.14 | ₩67,779 | ₩69,871 | ₩67,779 | ₩68,892 | +1.64% | 7.9만 |
|---|
| 2026.01.13 | ₩68,436 | ₩69,871 | ₩68,088 | ₩68,329 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,344 | ₩69,818 | ₩65,835 | ₩69,000 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,763 | ₩68,396 | ₩62,696 | ₩67,028 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,168 | ₩63,166 | ₩59,585 | ₩62,844 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,947 | ₩61,691 | ₩58,807 | ₩61,503 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩58,982 | ₩61,181 | ₩56,326 | ₩59,518 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,384 | ₩61,342 | ₩59,183 | ₩59,277 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,302 | ₩61,302 | ₩58,807 | ₩59,183 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,691 | ₩62,321 | ₩60,752 | ₩61,409 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,560 | ₩62,093 | ₩57,560 | ₩61,503 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,319 | ₩60,122 | ₩57,319 | ₩59,800 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,357 | ₩60,135 | ₩58,016 | ₩59,263 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,351 | ₩59,129 | ₩58,083 | ₩58,700 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩58,995 | ₩59,370 | ₩58,740 | ₩58,874 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,585 | ₩60,457 | ₩58,485 | ₩58,968 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,752 | ₩61,422 | ₩59,706 | ₩59,706 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,484 | ₩61,181 | ₩60,081 | ₩60,953 | +0.78% | 7.5만 |
|---|
| 2025.12.17 | ₩60,148 | ₩60,417 | ₩59,572 | ₩60,148 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩60,484 | ₩60,484 | ₩59,357 | ₩59,746 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,095 | ₩60,484 | ₩58,995 | ₩60,202 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,867 | ₩60,363 | ₩59,451 | ₩59,786 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,754 | ₩59,934 | ₩58,083 | ₩59,719 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,204 | ₩59,478 | ₩57,949 | ₩58,888 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,629 | ₩58,593 | ₩55,629 | ₩57,882 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,936 | ₩58,915 | ₩57,359 | ₩57,721 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,767 | ₩59,800 | ₩58,164 | ₩58,512 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,169 | ₩59,411 | ₩58,217 | ₩58,472 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩59,008 | ₩60,215 | ₩58,539 | ₩59,786 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,505 | ₩60,095 | ₩58,445 | ₩58,687 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,566 | ₩60,564 | ₩58,566 | ₩60,148 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,531 | ₩60,162 | ₩59,008 | ₩59,746 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,706 | ₩60,202 | ₩59,277 | ₩59,679 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,056 | ₩59,746 | ₩58,056 | ₩59,424 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,480 | ₩58,982 | ₩57,211 | ₩57,345 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,547 | ₩58,834 | ₩56,916 | ₩58,338 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,606 | ₩59,478 | ₩56,916 | ₩57,077 | -2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩56,004 | ₩59,116 | ₩54,999 | ₩58,190 | +3.90% | 13.6만 |
|---|
| 2025.11.18 | ₩56,018 | ₩56,018 | ₩53,577 | ₩53,818 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩57,989 | ₩58,311 | ₩55,253 | ₩55,575 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,447 | ₩58,070 | ₩56,447 | ₩57,936 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,723 | ₩57,466 | ₩55,347 | ₩57,399 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,052 | ₩56,581 | ₩55,052 | ₩56,527 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,087 | ₩55,669 | ₩53,604 | ₩55,481 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,437 | ₩56,326 | ₩52,437 | ₩54,489 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,632 | ₩52,571 | ₩50,613 | ₩51,431 | -0.39% | 4.2만 |
|---|
| 2025.11.06 | ₩54,274 | ₩57,801 | ₩50,989 | ₩51,646 | -4.84% | 8.7만 |
|---|
| 2025.11.05 | ₩51,968 | ₩53,604 | ₩51,968 | ₩53,175 | +2.32% | 4.3만 |
|---|
| 2025.11.04 | ₩51,310 | ₩52,571 | ₩51,310 | ₩52,383 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,385 | ₩51,726 | ₩50,264 | ₩51,431 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,897 | ₩50,707 | ₩47,864 | ₩50,251 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,117 | ₩50,667 | ₩49,111 | ₩49,433 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,297 | ₩52,088 | ₩49,621 | ₩50,197 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩51,015 | ₩51,176 | ₩50,425 | ₩50,855 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,115 | ₩52,625 | ₩50,922 | ₩51,284 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,525 | ₩53,550 | ₩51,525 | ₩52,088 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,479 | ₩51,351 | ₩50,211 | ₩51,310 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,439 | ₩51,297 | ₩50,439 | ₩50,962 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,077 | ₩51,378 | ₩50,023 | ₩50,412 | +0.67% | 1.9만 |
|---|
| 2025.10.20 | ₩48,347 | ₩50,506 | ₩48,347 | ₩50,372 | +4.19% | 2.9만 |
|---|
| 2025.10.17 | ₩49,259 | ₩49,473 | ₩47,971 | ₩48,092 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,908 | ₩50,908 | ₩47,609 | ₩49,057 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,082 | ₩52,491 | ₩50,573 | ₩50,841 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,172 | ₩51,150 | ₩48,172 | ₩50,841 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,387 | ₩49,017 | ₩47,904 | ₩48,829 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,709 | ₩49,299 | ₩47,797 | ₩47,944 | -1.57% | 4만 |
|---|