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 | ₩36,838 | ₩37,281 | ₩35,510 | ₩35,684 | -3.13% | 11.2만 |
| 2026.10.08 | ₩36,342 | ₩37,080 | ₩34,209 | ₩36,811 | +1.29% | 22.3만 |
| 2026.10.07 | ₩37,160 | ₩37,898 | ₩36,194 | ₩36,449 | -1.91% | 18.6만 |
| 2026.10.06 | ₩37,106 | ₩37,724 | ₩36,288 | ₩37,254 | +0.40% | 19.7만 |
| 2026.10.05 | ₩36,449 | ₩37,402 | ₩36,302 | ₩36,892 | +1.21% | 13.4만 |
| 2026.10.02 | ₩37,589 | ₩38,274 | ₩36,302 | ₩36,570 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,898 | ₩39,293 | ₩36,677 | ₩36,959 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,400 | ₩39,897 | ₩37,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,005 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,722 | ₩40,849 | ₩39,226 | ₩40,044 | +0.81% | 13.3만 |
|---|
| 2026.09.28 | ₩40,970 | ₩40,970 | ₩39,454 | ₩39,548 | -3.47% | 6.9만 |
|---|
| 2026.09.25 | ₩41,842 | ₩42,043 | ₩41,010 | ₩41,252 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,513 | ₩43,009 | ₩41,185 | ₩41,601 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,955 | ₩42,955 | ₩41,855 | ₩42,231 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,741 | ₩43,827 | ₩42,405 | ₩42,996 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,821 | ₩43,586 | ₩42,177 | ₩42,540 | -0.66% | 6.2만 |
|---|
| 2026.09.18 | ₩42,714 | ₩43,962 | ₩42,325 | ₩42,647 | -0.16% | 7.5만 |
|---|
| 2026.09.17 | ₩46,578 | ₩46,578 | ₩43,760 | ₩43,854 | -5.85% | 7.4만 |
|---|
| 2026.09.16 | ₩46,537 | ₩47,087 | ₩45,249 | ₩45,813 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,189 | ₩47,986 | ₩45,249 | ₩46,604 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,296 | ₩46,926 | ₩45,679 | ₩45,920 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩47,007 | ₩47,007 | ₩45,478 | ₩46,068 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,719 | ₩46,953 | ₩45,719 | ₩46,390 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,121 | ₩46,913 | ₩45,947 | ₩46,135 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,235 | ₩47,718 | ₩46,685 | ₩46,765 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,430 | ₩47,637 | ₩45,934 | ₩47,570 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,229 | ₩47,342 | ₩45,826 | ₩46,806 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,249 | ₩46,323 | ₩45,209 | ₩45,746 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,545 | ₩45,880 | ₩44,565 | ₩45,156 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,490 | ₩47,503 | ₩45,478 | ₩45,934 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,296 | ₩47,678 | ₩46,282 | ₩47,517 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,256 | ₩46,859 | ₩45,612 | ₩46,282 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,369 | ₩47,490 | ₩46,001 | ₩46,309 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,053 | ₩48,630 | ₩46,792 | ₩47,168 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,502 | ₩49,502 | ₩47,946 | ₩48,053 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩51,031 | ₩51,031 | ₩47,275 | ₩48,335 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,161 | ₩48,657 | ₩45,504 | ₩48,174 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,696 | ₩51,461 | ₩47,570 | ₩47,865 | -5.58% | 7.5만 |
|---|
| 2026.08.18 | ₩51,461 | ₩53,003 | ₩49,891 | ₩49,891 | -3.05% | 5.1만 |
|---|
| 2026.08.17 | ₩52,145 | ₩52,910 | ₩50,361 | ₩51,313 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,534 | ₩52,883 | ₩52,172 | ₩52,614 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,742 | ₩53,017 | ₩51,528 | ₩52,950 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,789 | ₩53,352 | ₩51,380 | ₩51,474 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,769 | ₩53,728 | ₩51,769 | ₩52,614 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,856 | ₩53,621 | ₩51,380 | ₩51,944 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,757 | ₩53,983 | ₩49,703 | ₩52,842 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,415 | ₩49,918 | ₩44,270 | ₩49,542 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,863 | ₩52,051 | ₩50,401 | ₩51,045 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,179 | ₩52,158 | ₩50,441 | ₩51,125 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,301 | ₩51,058 | ₩49,287 | ₩50,803 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,401 | ₩50,401 | ₩47,061 | ₩49,180 | -2.42% | 6.7만 |
|---|
| 2026.07.30 | ₩55,016 | ₩55,016 | ₩48,523 | ₩50,186 | -8.78% | 7.8만 |
|---|
| 2026.07.29 | ₩54,640 | ₩55,338 | ₩52,695 | ₩54,385 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,264 | ₩55,056 | ₩53,299 | ₩54,184 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,741 | ₩54,600 | ₩52,681 | ₩53,460 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,300 | ₩53,661 | ₩51,300 | ₩52,910 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,325 | ₩53,325 | ₩51,675 | ₩52,038 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,111 | ₩53,862 | ₩52,923 | ₩53,607 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,661 | ₩53,996 | ₩53,030 | ₩53,661 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,069 | ₩55,069 | ₩53,245 | ₩53,688 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,962 | ₩56,679 | ₩54,184 | ₩54,747 | -0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩53,084 | ₩56,330 | ₩53,084 | ₩55,673 | +4.88% | 6.4만 |
|---|
| 2026.07.15 | ₩52,118 | ₩54,345 | ₩51,407 | ₩52,963 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,702 | ₩52,628 | ₩51,192 | ₩51,689 | -0.03% | 7.4만 |
|---|
| 2026.07.13 | ₩49,636 | ₩53,003 | ₩49,636 | ₩51,434 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩51,407 | ₩52,292 | ₩49,556 | ₩51,957 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,240 | ₩51,675 | ₩49,274 | ₩51,327 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,294 | ₩51,461 | ₩49,824 | ₩50,213 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,521 | ₩52,842 | ₩50,616 | ₩50,951 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,735 | ₩53,473 | ₩51,152 | ₩52,507 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,063 | ₩54,975 | ₩51,903 | ₩52,266 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,191 | ₩54,828 | ₩52,333 | ₩54,063 | +1.64% | 6.3만 |
|---|
| 2026.06.30 | ₩52,118 | ₩54,855 | ₩52,118 | ₩53,325 | +2.32% | 10만 |
|---|
| 2026.06.29 | ₩49,891 | ₩53,352 | ₩49,583 | ₩52,910 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,066 | ₩50,978 | ₩49,341 | ₩49,663 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,556 | ₩49,797 | ₩48,979 | ₩49,516 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,576 | ₩49,918 | ₩47,986 | ₩49,059 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,095 | ₩48,201 | ₩46,095 | ₩48,040 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,872 | ₩49,945 | ₩45,424 | ₩46,162 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,246 | ₩51,702 | ₩49,019 | ₩49,194 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,629 | ₩51,903 | ₩49,784 | ₩50,951 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,851 | ₩51,581 | ₩49,663 | ₩51,166 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,086 | ₩51,313 | ₩49,086 | ₩49,516 | +0.87% | 8.5만 |
|---|
| 2026.06.12 | ₩49,958 | ₩50,455 | ₩49,019 | ₩49,140 | -1.64% | 6.9만 |
|---|
| 2026.06.11 | ₩50,669 | ₩50,669 | ₩48,630 | ₩49,905 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,811 | ₩50,629 | ₩48,550 | ₩49,864 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,502 | ₩50,441 | ₩49,059 | ₩49,274 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,495 | ₩50,495 | ₩48,093 | ₩48,308 | -4.33% | 5만 |
|---|
| 2026.06.05 | ₩49,569 | ₩50,911 | ₩49,287 | ₩49,408 | -0.32% | 6.9만 |
|---|
| 2026.06.04 | ₩48,617 | ₩49,837 | ₩47,973 | ₩49,636 | +2.10% | 6만 |
|---|
| 2026.06.03 | ₩48,979 | ₩49,126 | ₩47,342 | ₩47,691 | -2.63% | 8.6만 |
|---|
| 2026.06.02 | ₩47,262 | ₩52,239 | ₩47,262 | ₩49,059 | +3.80% | 14만 |
|---|
| 2026.06.01 | ₩45,947 | ₩46,336 | ₩44,565 | ₩45,424 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,524 | ₩47,557 | ₩46,054 | ₩46,336 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,154 | ₩47,852 | ₩45,142 | ₩47,074 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,906 | ₩49,636 | ₩47,208 | ₩47,222 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,940 | ₩48,067 | ₩46,296 | ₩47,919 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,772 | ₩47,772 | ₩46,001 | ₩46,108 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,282 | ₩47,208 | ₩45,343 | ₩47,061 | +1.68% | 5.9만 |
|---|
| 2026.05.20 | ₩46,417 | ₩47,154 | ₩46,014 | ₩46,417 | 0.00% | 5만 |
|---|
| 2026.05.19 | ₩47,248 | ₩48,965 | ₩46,175 | ₩46,242 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,745 | ₩49,851 | ₩46,685 | ₩47,798 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,624 | ₩49,542 | ₩47,275 | ₩47,517 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,207 | ₩49,998 | ₩48,120 | ₩48,214 | -2.02% | 12.6만 |
|---|
| 2026.05.13 | ₩49,247 | ₩50,387 | ₩48,590 | ₩49,703 | +0.93% | 6.3만 |
|---|
| 2026.05.12 | ₩50,200 | ₩50,951 | ₩49,583 | ₩49,972 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,990 | ₩52,990 | ₩50,253 | ₩50,964 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,125 | ₩53,044 | ₩50,683 | ₩52,199 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,756 | ₩53,540 | ₩51,394 | ₩51,394 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,105 | ₩55,458 | ₩51,407 | ₩51,890 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,323 | ₩60,127 | ₩49,475 | ₩51,970 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,454 | ₩64,916 | ₩63,199 | ₩63,440 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,334 | ₩64,232 | ₩61,334 | ₩64,044 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,368 | ₩62,327 | ₩60,368 | ₩61,723 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,320 | ₩64,393 | ₩60,932 | ₩61,442 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,670 | ₩64,098 | ₩60,503 | ₩64,058 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,737 | ₩62,703 | ₩60,704 | ₩61,536 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,287 | ₩63,387 | ₩60,462 | ₩62,059 | -0.37% | 8.4만 |
|---|
| 2026.04.23 | ₩62,743 | ₩63,360 | ₩62,381 | ₩62,582 | -0.26% | 8.4만 |
|---|
| 2026.04.22 | ₩60,368 | ₩62,515 | ₩59,537 | ₩62,515 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,079 | ₩61,938 | ₩59,805 | ₩59,926 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,677 | ₩61,616 | ₩60,288 | ₩60,704 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,483 | ₩61,737 | ₩59,483 | ₩61,482 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,496 | ₩60,435 | ₩58,450 | ₩58,611 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,134 | ₩60,637 | ₩59,134 | ₩59,899 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,302 | ₩60,060 | ₩58,302 | ₩59,483 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,162 | ₩58,598 | ₩56,733 | ₩58,262 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,846 | ₩57,846 | ₩56,773 | ₩57,256 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,572 | ₩57,954 | ₩55,002 | ₩57,766 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,076 | ₩58,088 | ₩56,076 | ₩56,854 | +1.39% | 4.7만 |
|---|
| 2026.04.07 | ₩54,238 | ₩55,861 | ₩54,238 | ₩54,815 | +1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩53,097 | ₩55,767 | ₩53,097 | ₩55,378 | +4.30% | 5.2만 |
|---|
| 2026.04.02 | ₩52,453 | ₩53,460 | ₩51,434 | ₩53,218 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,883 | ₩53,272 | ₩52,614 | ₩52,722 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,185 | ₩53,540 | ₩51,635 | ₩52,681 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,696 | ₩51,917 | ₩49,489 | ₩51,702 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,911 | ₩51,139 | ₩49,703 | ₩50,361 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,219 | ₩52,051 | ₩51,179 | ₩51,420 | +0.39% | 4.5만 |
|---|
| 2026.03.25 | ₩50,777 | ₩51,984 | ₩50,777 | ₩51,501 | +1.43% | 5.6만 |
|---|
| 2026.03.24 | ₩50,495 | ₩51,139 | ₩49,744 | ₩50,106 | -0.77% | 4.9만 |
|---|
| 2026.03.23 | ₩50,964 | ₩52,024 | ₩49,663 | ₩51,259 | +0.58% | 4.6만 |
|---|
| 2026.03.20 | ₩51,729 | ₩51,823 | ₩49,636 | ₩49,730 | -3.86% | 15.5만 |
|---|
| 2026.03.19 | ₩50,978 | ₩52,038 | ₩50,723 | ₩51,434 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,890 | ₩53,768 | ₩51,488 | ₩51,581 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,440 | ₩53,084 | ₩52,038 | ₩52,641 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,501 | ₩52,588 | ₩50,938 | ₩51,192 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,649 | ₩52,574 | ₩49,784 | ₩50,642 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩51,045 | ₩52,668 | ₩49,864 | ₩51,152 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,930 | ₩53,902 | ₩51,219 | ₩52,185 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,473 | ₩54,184 | ₩52,212 | ₩52,641 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,386 | ₩54,036 | ₩50,294 | ₩53,124 | +1.41% | 8.2만 |
|---|
| 2026.03.06 | ₩55,338 | ₩55,351 | ₩51,716 | ₩52,829 | -4.53% | 6.7만 |
|---|
| 2026.03.05 | ₩54,372 | ₩56,263 | ₩54,372 | ₩55,432 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,954 | ₩57,954 | ₩54,667 | ₩55,230 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,713 | ₩57,632 | ₩55,713 | ₩56,626 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,378 | ₩57,377 | ₩55,378 | ₩57,082 | +3.08% | 4.9만 |
|---|
| 2026.02.27 | ₩56,880 | ₩57,015 | ₩55,673 | ₩56,223 | -1.16% | 6만 |
|---|
| 2026.02.26 | ₩57,337 | ₩58,477 | ₩56,773 | ₩57,417 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,291 | ₩57,216 | ₩53,902 | ₩56,813 | +4.65% | 5.9만 |
|---|
| 2026.02.24 | ₩54,560 | ₩55,150 | ₩53,875 | ₩54,519 | -0.07% | 3.6만 |
|---|
| 2026.02.23 | ₩56,760 | ₩57,779 | ₩54,278 | ₩54,560 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,122 | ₩57,511 | ₩55,324 | ₩56,545 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,759 | ₩58,759 | ₩56,840 | ₩57,591 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,744 | ₩61,079 | ₩58,182 | ₩58,799 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,750 | ₩63,883 | ₩61,053 | ₩61,442 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,456 | ₩63,051 | ₩58,101 | ₩61,214 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,167 | ₩60,623 | ₩55,539 | ₩58,584 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,941 | ₩55,941 | ₩53,674 | ₩55,204 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,888 | ₩56,773 | ₩55,150 | ₩55,807 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,733 | ₩57,068 | ₩55,365 | ₩55,633 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,310 | ₩58,557 | ₩56,384 | ₩56,706 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,444 | ₩58,021 | ₩56,089 | ₩56,854 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,329 | ₩58,665 | ₩56,961 | ₩57,484 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,134 | ₩61,428 | ₩56,438 | ₩57,632 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,677 | ₩61,643 | ₩59,376 | ₩59,684 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,776 | ₩63,856 | ₩59,644 | ₩60,664 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,481 | ₩64,393 | ₩62,971 | ₩64,366 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,477 | ₩69,477 | ₩62,810 | ₩63,333 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,686 | ₩69,746 | ₩68,243 | ₩69,625 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,659 | ₩69,746 | ₩67,076 | ₩68,672 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,364 | ₩69,491 | ₩67,371 | ₩69,343 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,780 | ₩70,349 | ₩68,096 | ₩68,914 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩68,042 | ₩69,437 | ₩67,452 | ₩68,176 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,759 | ₩69,786 | ₩67,304 | ₩67,988 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,315 | ₩72,576 | ₩70,242 | ₩70,671 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,860 | ₩72,576 | ₩68,860 | ₩71,570 | +3.94% | 12.1만 |
|---|
| 2026.01.14 | ₩67,800 | ₩69,893 | ₩67,800 | ₩68,914 | +1.64% | 7.9만 |
|---|
| 2026.01.13 | ₩68,458 | ₩69,893 | ₩68,109 | ₩68,350 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,365 | ₩69,840 | ₩65,855 | ₩69,021 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,783 | ₩68,418 | ₩62,716 | ₩67,049 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,187 | ₩63,186 | ₩59,604 | ₩62,864 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,966 | ₩61,710 | ₩58,826 | ₩61,522 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩59,000 | ₩61,200 | ₩56,344 | ₩59,537 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,403 | ₩61,361 | ₩59,201 | ₩59,295 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,321 | ₩61,321 | ₩58,826 | ₩59,201 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,710 | ₩62,340 | ₩60,771 | ₩61,428 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,578 | ₩62,112 | ₩57,578 | ₩61,522 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,337 | ₩60,140 | ₩57,337 | ₩59,818 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,376 | ₩60,154 | ₩58,034 | ₩59,282 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,370 | ₩59,148 | ₩58,101 | ₩58,718 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩59,013 | ₩59,389 | ₩58,759 | ₩58,893 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,604 | ₩60,476 | ₩58,504 | ₩58,987 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,771 | ₩61,442 | ₩59,724 | ₩59,724 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,503 | ₩61,200 | ₩60,100 | ₩60,972 | +0.78% | 7.5만 |
|---|
| 2025.12.17 | ₩60,167 | ₩60,435 | ₩59,590 | ₩60,167 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩60,503 | ₩60,503 | ₩59,376 | ₩59,765 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,114 | ₩60,503 | ₩59,013 | ₩60,221 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,885 | ₩60,382 | ₩59,470 | ₩59,805 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,772 | ₩59,953 | ₩58,101 | ₩59,738 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,222 | ₩59,496 | ₩57,967 | ₩58,906 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,646 | ₩58,611 | ₩55,646 | ₩57,900 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,954 | ₩58,933 | ₩57,377 | ₩57,739 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,785 | ₩59,818 | ₩58,182 | ₩58,531 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,188 | ₩59,429 | ₩58,235 | ₩58,490 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩59,027 | ₩60,234 | ₩58,557 | ₩59,805 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,523 | ₩60,114 | ₩58,463 | ₩58,705 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,584 | ₩60,583 | ₩58,584 | ₩60,167 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,550 | ₩60,181 | ₩59,027 | ₩59,765 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,724 | ₩60,221 | ₩59,295 | ₩59,698 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,074 | ₩59,765 | ₩58,074 | ₩59,443 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,498 | ₩59,000 | ₩57,229 | ₩57,363 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,565 | ₩58,852 | ₩56,934 | ₩58,356 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,624 | ₩59,496 | ₩56,934 | ₩57,095 | -2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩56,022 | ₩59,134 | ₩55,016 | ₩58,209 | +3.90% | 13.6만 |
|---|
| 2025.11.18 | ₩56,035 | ₩56,035 | ₩53,594 | ₩53,835 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩58,007 | ₩58,329 | ₩55,271 | ₩55,593 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,465 | ₩58,088 | ₩56,465 | ₩57,954 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,740 | ₩57,484 | ₩55,365 | ₩57,417 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,069 | ₩56,599 | ₩55,069 | ₩56,545 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,104 | ₩55,686 | ₩53,621 | ₩55,499 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,453 | ₩56,344 | ₩52,453 | ₩54,506 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,649 | ₩52,588 | ₩50,629 | ₩51,447 | -0.39% | 4.2만 |
|---|
| 2025.11.06 | ₩54,291 | ₩57,820 | ₩51,005 | ₩51,662 | -4.84% | 8.7만 |
|---|
| 2025.11.05 | ₩51,984 | ₩53,621 | ₩51,984 | ₩53,191 | +2.32% | 4.3만 |
|---|
| 2025.11.04 | ₩51,327 | ₩52,588 | ₩51,327 | ₩52,400 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,401 | ₩51,742 | ₩50,280 | ₩51,447 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,912 | ₩50,723 | ₩47,879 | ₩50,267 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,133 | ₩50,683 | ₩49,126 | ₩49,448 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,313 | ₩52,105 | ₩49,636 | ₩50,213 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩51,031 | ₩51,192 | ₩50,441 | ₩50,870 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,131 | ₩52,641 | ₩50,938 | ₩51,300 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,541 | ₩53,567 | ₩51,541 | ₩52,105 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,495 | ₩51,367 | ₩50,227 | ₩51,327 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,455 | ₩51,313 | ₩50,455 | ₩50,978 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,092 | ₩51,394 | ₩50,039 | ₩50,428 | +0.67% | 1.9만 |
|---|
| 2025.10.20 | ₩48,362 | ₩50,522 | ₩48,362 | ₩50,387 | +4.19% | 2.9만 |
|---|
| 2025.10.17 | ₩49,274 | ₩49,489 | ₩47,986 | ₩48,107 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,924 | ₩50,924 | ₩47,624 | ₩49,073 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,098 | ₩52,507 | ₩50,589 | ₩50,857 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,187 | ₩51,166 | ₩48,187 | ₩50,857 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,402 | ₩49,033 | ₩47,919 | ₩48,845 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,724 | ₩49,314 | ₩47,812 | ₩47,959 | -1.57% | 4만 |
|---|