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 | ₩36,826 | ₩37,268 | ₩35,498 | ₩35,672 | -3.13% | 11.2만 |
| 2026.10.08 | ₩36,330 | ₩37,067 | ₩34,197 | ₩36,799 | +1.29% | 22.3만 |
| 2026.10.07 | ₩37,148 | ₩37,885 | ₩36,182 | ₩36,437 | -1.91% | 18.6만 |
| 2026.10.06 | ₩37,094 | ₩37,711 | ₩36,276 | ₩37,242 | +0.40% | 19.7만 |
| 2026.10.05 | ₩36,437 | ₩37,389 | ₩36,289 | ₩36,879 | +1.21% | 13.4만 |
| 2026.10.02 | ₩37,577 | ₩38,261 | ₩36,289 | ₩36,558 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,885 | ₩39,280 | ₩36,665 | ₩36,946 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,387 | ₩39,883 | ₩37,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,993 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,709 | ₩40,836 | ₩39,213 | ₩40,031 | +0.81% | 13.3만 |
|---|
| 2026.09.28 | ₩40,956 | ₩40,956 | ₩39,441 | ₩39,535 | -3.47% | 6.9만 |
|---|
| 2026.09.25 | ₩41,828 | ₩42,029 | ₩40,997 | ₩41,238 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,499 | ₩42,995 | ₩41,171 | ₩41,587 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,941 | ₩42,941 | ₩41,841 | ₩42,217 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,726 | ₩43,813 | ₩42,391 | ₩42,981 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,807 | ₩43,571 | ₩42,163 | ₩42,525 | -0.66% | 6.2만 |
|---|
| 2026.09.18 | ₩42,700 | ₩43,947 | ₩42,311 | ₩42,633 | -0.16% | 7.5만 |
|---|
| 2026.09.17 | ₩46,562 | ₩46,562 | ₩43,746 | ₩43,840 | -5.85% | 7.4만 |
|---|
| 2026.09.16 | ₩46,522 | ₩47,072 | ₩45,234 | ₩45,798 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,173 | ₩47,970 | ₩45,234 | ₩46,589 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,280 | ₩46,911 | ₩45,663 | ₩45,905 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩46,991 | ₩46,991 | ₩45,462 | ₩46,052 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,704 | ₩46,937 | ₩45,704 | ₩46,374 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,106 | ₩46,897 | ₩45,932 | ₩46,119 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,219 | ₩47,702 | ₩46,669 | ₩46,750 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,414 | ₩47,621 | ₩45,918 | ₩47,554 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,213 | ₩47,326 | ₩45,811 | ₩46,790 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,234 | ₩46,307 | ₩45,194 | ₩45,730 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,529 | ₩45,865 | ₩44,550 | ₩45,140 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,474 | ₩47,487 | ₩45,462 | ₩45,918 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,280 | ₩47,662 | ₩46,267 | ₩47,501 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,240 | ₩46,844 | ₩45,596 | ₩46,267 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,353 | ₩47,474 | ₩45,985 | ₩46,294 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,037 | ₩48,614 | ₩46,777 | ₩47,152 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,485 | ₩49,485 | ₩47,930 | ₩48,037 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩51,014 | ₩51,014 | ₩47,259 | ₩48,319 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,144 | ₩48,641 | ₩45,489 | ₩48,158 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,679 | ₩51,443 | ₩47,554 | ₩47,849 | -5.58% | 7.5만 |
|---|
| 2026.08.18 | ₩51,443 | ₩52,986 | ₩49,874 | ₩49,874 | -3.05% | 5.1만 |
|---|
| 2026.08.17 | ₩52,127 | ₩52,892 | ₩50,344 | ₩51,296 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,516 | ₩52,865 | ₩52,154 | ₩52,597 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,725 | ₩52,999 | ₩51,510 | ₩52,932 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,771 | ₩53,334 | ₩51,363 | ₩51,457 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,752 | ₩53,710 | ₩51,752 | ₩52,597 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,838 | ₩53,603 | ₩51,363 | ₩51,926 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,740 | ₩53,965 | ₩49,687 | ₩52,825 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,399 | ₩49,901 | ₩44,255 | ₩49,526 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,846 | ₩52,034 | ₩50,384 | ₩51,028 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,162 | ₩52,141 | ₩50,424 | ₩51,108 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,284 | ₩51,041 | ₩49,271 | ₩50,786 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,384 | ₩50,384 | ₩47,045 | ₩49,164 | -2.42% | 6.7만 |
|---|
| 2026.07.30 | ₩54,997 | ₩54,997 | ₩48,506 | ₩50,169 | -8.78% | 7.8만 |
|---|
| 2026.07.29 | ₩54,622 | ₩55,319 | ₩52,677 | ₩54,367 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,246 | ₩55,038 | ₩53,281 | ₩54,166 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,723 | ₩54,582 | ₩52,664 | ₩53,442 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,283 | ₩53,643 | ₩51,283 | ₩52,892 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,308 | ₩53,308 | ₩51,658 | ₩52,020 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,093 | ₩53,844 | ₩52,905 | ₩53,589 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,643 | ₩53,978 | ₩53,012 | ₩53,643 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,051 | ₩55,051 | ₩53,227 | ₩53,670 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,944 | ₩56,660 | ₩54,166 | ₩54,729 | -0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩53,066 | ₩56,312 | ₩53,066 | ₩55,654 | +4.88% | 6.4만 |
|---|
| 2026.07.15 | ₩52,101 | ₩54,327 | ₩51,390 | ₩52,945 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,685 | ₩52,610 | ₩51,175 | ₩51,671 | -0.03% | 7.4만 |
|---|
| 2026.07.13 | ₩49,620 | ₩52,986 | ₩49,620 | ₩51,417 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩51,390 | ₩52,275 | ₩49,539 | ₩51,940 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,223 | ₩51,658 | ₩49,258 | ₩51,309 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,277 | ₩51,443 | ₩49,807 | ₩50,196 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,503 | ₩52,825 | ₩50,599 | ₩50,934 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,717 | ₩53,455 | ₩51,135 | ₩52,489 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,045 | ₩54,957 | ₩51,886 | ₩52,248 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,173 | ₩54,810 | ₩52,315 | ₩54,045 | +1.64% | 6.3만 |
|---|
| 2026.06.30 | ₩52,101 | ₩54,836 | ₩52,101 | ₩53,308 | +2.32% | 10만 |
|---|
| 2026.06.29 | ₩49,874 | ₩53,334 | ₩49,566 | ₩52,892 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,049 | ₩50,961 | ₩49,325 | ₩49,646 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,539 | ₩49,781 | ₩48,962 | ₩49,499 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,560 | ₩49,901 | ₩47,970 | ₩49,043 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,079 | ₩48,185 | ₩46,079 | ₩48,024 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,855 | ₩49,928 | ₩45,409 | ₩46,146 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,229 | ₩51,685 | ₩49,003 | ₩49,177 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,612 | ₩51,886 | ₩49,767 | ₩50,934 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,834 | ₩51,564 | ₩49,646 | ₩51,148 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,070 | ₩51,296 | ₩49,070 | ₩49,499 | +0.87% | 8.5만 |
|---|
| 2026.06.12 | ₩49,941 | ₩50,438 | ₩49,003 | ₩49,123 | -1.64% | 6.9만 |
|---|
| 2026.06.11 | ₩50,652 | ₩50,652 | ₩48,614 | ₩49,888 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,794 | ₩50,612 | ₩48,533 | ₩49,848 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,485 | ₩50,424 | ₩49,043 | ₩49,258 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,478 | ₩50,478 | ₩48,077 | ₩48,292 | -4.33% | 5만 |
|---|
| 2026.06.05 | ₩49,553 | ₩50,894 | ₩49,271 | ₩49,392 | -0.32% | 6.9만 |
|---|
| 2026.06.04 | ₩48,600 | ₩49,821 | ₩47,957 | ₩49,620 | +2.10% | 6만 |
|---|
| 2026.06.03 | ₩48,962 | ₩49,110 | ₩47,326 | ₩47,675 | -2.63% | 8.6만 |
|---|
| 2026.06.02 | ₩47,246 | ₩52,221 | ₩47,246 | ₩49,043 | +3.80% | 14만 |
|---|
| 2026.06.01 | ₩45,932 | ₩46,321 | ₩44,550 | ₩45,409 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,508 | ₩47,541 | ₩46,039 | ₩46,321 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,139 | ₩47,836 | ₩45,127 | ₩47,058 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,890 | ₩49,620 | ₩47,192 | ₩47,206 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,924 | ₩48,051 | ₩46,280 | ₩47,903 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,756 | ₩47,756 | ₩45,985 | ₩46,093 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,267 | ₩47,192 | ₩45,328 | ₩47,045 | +1.68% | 5.9만 |
|---|
| 2026.05.20 | ₩46,401 | ₩47,139 | ₩45,999 | ₩46,401 | 0.00% | 5만 |
|---|
| 2026.05.19 | ₩47,232 | ₩48,949 | ₩46,160 | ₩46,227 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,729 | ₩49,834 | ₩46,669 | ₩47,782 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,608 | ₩49,526 | ₩47,259 | ₩47,501 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,190 | ₩49,982 | ₩48,104 | ₩48,198 | -2.02% | 12.6만 |
|---|
| 2026.05.13 | ₩49,231 | ₩50,371 | ₩48,574 | ₩49,687 | +0.93% | 6.3만 |
|---|
| 2026.05.12 | ₩50,183 | ₩50,934 | ₩49,566 | ₩49,955 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,972 | ₩52,972 | ₩50,236 | ₩50,947 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,108 | ₩53,026 | ₩50,666 | ₩52,181 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,738 | ₩53,522 | ₩51,376 | ₩51,376 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,087 | ₩55,440 | ₩51,390 | ₩51,873 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,304 | ₩60,107 | ₩49,459 | ₩51,953 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,433 | ₩64,894 | ₩63,178 | ₩63,419 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,314 | ₩64,210 | ₩61,314 | ₩64,023 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,348 | ₩62,306 | ₩60,348 | ₩61,703 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,299 | ₩64,371 | ₩60,911 | ₩61,421 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,649 | ₩64,076 | ₩60,482 | ₩64,036 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,716 | ₩62,682 | ₩60,683 | ₩61,515 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,266 | ₩63,366 | ₩60,442 | ₩62,038 | -0.37% | 8.4만 |
|---|
| 2026.04.23 | ₩62,722 | ₩63,339 | ₩62,360 | ₩62,561 | -0.26% | 8.4만 |
|---|
| 2026.04.22 | ₩60,348 | ₩62,494 | ₩59,517 | ₩62,494 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,059 | ₩61,917 | ₩59,785 | ₩59,906 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,657 | ₩61,595 | ₩60,268 | ₩60,683 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,463 | ₩61,716 | ₩59,463 | ₩61,461 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,476 | ₩60,415 | ₩58,430 | ₩58,591 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,114 | ₩60,616 | ₩59,114 | ₩59,879 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,283 | ₩60,040 | ₩58,283 | ₩59,463 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,143 | ₩58,578 | ₩56,714 | ₩58,243 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,827 | ₩57,827 | ₩56,754 | ₩57,237 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,553 | ₩57,934 | ₩54,984 | ₩57,746 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,057 | ₩58,068 | ₩56,057 | ₩56,835 | +1.39% | 4.7만 |
|---|
| 2026.04.07 | ₩54,219 | ₩55,842 | ₩54,219 | ₩54,796 | +1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩53,080 | ₩55,748 | ₩53,080 | ₩55,359 | +4.30% | 5.2만 |
|---|
| 2026.04.02 | ₩52,436 | ₩53,442 | ₩51,417 | ₩53,200 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,865 | ₩53,254 | ₩52,597 | ₩52,704 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,168 | ₩53,522 | ₩51,618 | ₩52,664 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,679 | ₩51,899 | ₩49,472 | ₩51,685 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,894 | ₩51,122 | ₩49,687 | ₩50,344 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,202 | ₩52,034 | ₩51,162 | ₩51,403 | +0.39% | 4.5만 |
|---|
| 2026.03.25 | ₩50,759 | ₩51,966 | ₩50,759 | ₩51,484 | +1.43% | 5.6만 |
|---|
| 2026.03.24 | ₩50,478 | ₩51,122 | ₩49,727 | ₩50,089 | -0.77% | 4.9만 |
|---|
| 2026.03.23 | ₩50,947 | ₩52,007 | ₩49,646 | ₩51,242 | +0.58% | 4.6만 |
|---|
| 2026.03.20 | ₩51,712 | ₩51,806 | ₩49,620 | ₩49,713 | -3.86% | 15.5만 |
|---|
| 2026.03.19 | ₩50,961 | ₩52,020 | ₩50,706 | ₩51,417 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,873 | ₩53,750 | ₩51,470 | ₩51,564 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,422 | ₩53,066 | ₩52,020 | ₩52,624 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,484 | ₩52,570 | ₩50,920 | ₩51,175 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,631 | ₩52,557 | ₩49,767 | ₩50,625 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩51,028 | ₩52,650 | ₩49,848 | ₩51,135 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,913 | ₩53,884 | ₩51,202 | ₩52,168 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,455 | ₩54,166 | ₩52,194 | ₩52,624 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,369 | ₩54,018 | ₩50,277 | ₩53,106 | +1.41% | 8.2만 |
|---|
| 2026.03.06 | ₩55,319 | ₩55,333 | ₩51,698 | ₩52,811 | -4.53% | 6.7만 |
|---|
| 2026.03.05 | ₩54,354 | ₩56,244 | ₩54,354 | ₩55,413 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,934 | ₩57,934 | ₩54,649 | ₩55,212 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,695 | ₩57,612 | ₩55,695 | ₩56,607 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,359 | ₩57,358 | ₩55,359 | ₩57,063 | +3.08% | 4.9만 |
|---|
| 2026.02.27 | ₩56,861 | ₩56,995 | ₩55,654 | ₩56,204 | -1.16% | 6만 |
|---|
| 2026.02.26 | ₩57,317 | ₩58,457 | ₩56,754 | ₩57,398 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,273 | ₩57,197 | ₩53,884 | ₩56,794 | +4.65% | 5.9만 |
|---|
| 2026.02.24 | ₩54,541 | ₩55,131 | ₩53,857 | ₩54,501 | -0.07% | 3.6만 |
|---|
| 2026.02.23 | ₩56,741 | ₩57,760 | ₩54,260 | ₩54,541 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,103 | ₩57,492 | ₩55,306 | ₩56,526 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,739 | ₩58,739 | ₩56,821 | ₩57,572 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,724 | ₩61,059 | ₩58,162 | ₩58,779 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,729 | ₩63,862 | ₩61,032 | ₩61,421 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,436 | ₩63,030 | ₩58,082 | ₩61,193 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,147 | ₩60,603 | ₩55,520 | ₩58,565 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,923 | ₩55,923 | ₩53,656 | ₩55,185 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,869 | ₩56,754 | ₩55,131 | ₩55,789 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,714 | ₩57,049 | ₩55,346 | ₩55,614 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,291 | ₩58,538 | ₩56,365 | ₩56,687 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,425 | ₩58,001 | ₩56,070 | ₩56,835 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,310 | ₩58,645 | ₩56,942 | ₩57,465 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,114 | ₩61,408 | ₩56,419 | ₩57,612 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,657 | ₩61,622 | ₩59,356 | ₩59,664 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,754 | ₩63,835 | ₩59,624 | ₩60,643 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,459 | ₩64,371 | ₩62,950 | ₩64,345 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,454 | ₩69,454 | ₩62,789 | ₩63,312 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,663 | ₩69,722 | ₩68,220 | ₩69,602 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,636 | ₩69,722 | ₩67,054 | ₩68,649 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,341 | ₩69,467 | ₩67,349 | ₩69,320 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,757 | ₩70,326 | ₩68,073 | ₩68,891 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩68,019 | ₩69,414 | ₩67,429 | ₩68,153 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,736 | ₩69,762 | ₩67,281 | ₩67,965 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,291 | ₩72,552 | ₩70,218 | ₩70,648 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,837 | ₩72,552 | ₩68,837 | ₩71,546 | +3.94% | 12.1만 |
|---|
| 2026.01.14 | ₩67,778 | ₩69,870 | ₩67,778 | ₩68,891 | +1.64% | 7.9만 |
|---|
| 2026.01.13 | ₩68,435 | ₩69,870 | ₩68,086 | ₩68,328 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,343 | ₩69,816 | ₩65,833 | ₩68,998 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,762 | ₩68,395 | ₩62,695 | ₩67,027 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,166 | ₩63,164 | ₩59,584 | ₩62,843 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,946 | ₩61,689 | ₩58,806 | ₩61,501 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩58,980 | ₩61,180 | ₩56,325 | ₩59,517 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,383 | ₩61,341 | ₩59,181 | ₩59,275 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,300 | ₩61,300 | ₩58,806 | ₩59,181 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,689 | ₩62,320 | ₩60,750 | ₩61,408 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,559 | ₩62,092 | ₩57,559 | ₩61,501 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,317 | ₩60,120 | ₩57,317 | ₩59,798 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,356 | ₩60,134 | ₩58,015 | ₩59,262 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,350 | ₩59,128 | ₩58,082 | ₩58,699 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩58,994 | ₩59,369 | ₩58,739 | ₩58,873 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,584 | ₩60,455 | ₩58,484 | ₩58,967 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,750 | ₩61,421 | ₩59,704 | ₩59,704 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,482 | ₩61,180 | ₩60,080 | ₩60,952 | +0.78% | 7.5만 |
|---|
| 2025.12.17 | ₩60,147 | ₩60,415 | ₩59,570 | ₩60,147 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩60,482 | ₩60,482 | ₩59,356 | ₩59,745 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,093 | ₩60,482 | ₩58,994 | ₩60,201 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,865 | ₩60,362 | ₩59,450 | ₩59,785 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,752 | ₩59,932 | ₩58,082 | ₩59,718 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,202 | ₩59,476 | ₩57,948 | ₩58,886 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,628 | ₩58,591 | ₩55,628 | ₩57,881 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,934 | ₩58,913 | ₩57,358 | ₩57,720 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,766 | ₩59,798 | ₩58,162 | ₩58,511 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,168 | ₩59,409 | ₩58,216 | ₩58,471 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩59,007 | ₩60,214 | ₩58,538 | ₩59,785 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,503 | ₩60,093 | ₩58,444 | ₩58,685 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,565 | ₩60,563 | ₩58,565 | ₩60,147 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,530 | ₩60,160 | ₩59,007 | ₩59,745 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,704 | ₩60,201 | ₩59,275 | ₩59,678 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,055 | ₩59,745 | ₩58,055 | ₩59,423 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,478 | ₩58,980 | ₩57,210 | ₩57,344 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,545 | ₩58,833 | ₩56,915 | ₩58,337 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,605 | ₩59,476 | ₩56,915 | ₩57,076 | -2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩56,003 | ₩59,114 | ₩54,997 | ₩58,189 | +3.90% | 13.6만 |
|---|
| 2025.11.18 | ₩56,016 | ₩56,016 | ₩53,576 | ₩53,817 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩57,988 | ₩58,310 | ₩55,252 | ₩55,574 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,446 | ₩58,068 | ₩56,446 | ₩57,934 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,721 | ₩57,465 | ₩55,346 | ₩57,398 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,051 | ₩56,580 | ₩55,051 | ₩56,526 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,085 | ₩55,668 | ₩53,603 | ₩55,480 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,436 | ₩56,325 | ₩52,436 | ₩54,488 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,631 | ₩52,570 | ₩50,612 | ₩51,430 | -0.39% | 4.2만 |
|---|
| 2025.11.06 | ₩54,273 | ₩57,800 | ₩50,987 | ₩51,645 | -4.84% | 8.7만 |
|---|
| 2025.11.05 | ₩51,966 | ₩53,603 | ₩51,966 | ₩53,173 | +2.32% | 4.3만 |
|---|
| 2025.11.04 | ₩51,309 | ₩52,570 | ₩51,309 | ₩52,382 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,384 | ₩51,725 | ₩50,263 | ₩51,430 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,895 | ₩50,706 | ₩47,863 | ₩50,250 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,116 | ₩50,666 | ₩49,110 | ₩49,432 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,296 | ₩52,087 | ₩49,620 | ₩50,196 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩51,014 | ₩51,175 | ₩50,424 | ₩50,853 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,114 | ₩52,624 | ₩50,920 | ₩51,283 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,524 | ₩53,549 | ₩51,524 | ₩52,087 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,478 | ₩51,350 | ₩50,210 | ₩51,309 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,438 | ₩51,296 | ₩50,438 | ₩50,961 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,076 | ₩51,376 | ₩50,022 | ₩50,411 | +0.67% | 1.9만 |
|---|
| 2025.10.20 | ₩48,346 | ₩50,505 | ₩48,346 | ₩50,371 | +4.19% | 2.9만 |
|---|
| 2025.10.17 | ₩49,258 | ₩49,472 | ₩47,970 | ₩48,091 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,907 | ₩50,907 | ₩47,608 | ₩49,056 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,081 | ₩52,489 | ₩50,572 | ₩50,840 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,171 | ₩51,148 | ₩48,171 | ₩50,840 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,386 | ₩49,016 | ₩47,903 | ₩48,828 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,708 | ₩49,298 | ₩47,796 | ₩47,943 | -1.57% | 4만 |
|---|