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 | ₩36,828 | ₩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 | ₩37,150 | ₩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 | ₩37,579 | ₩38,263 | ₩36,291 | ₩36,559 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,887 | ₩39,282 | ₩36,667 | ₩36,948 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,389 | ₩39,886 | ₩37,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,994 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,711 | ₩40,838 | ₩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 | ₩40,999 | ₩41,240 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,501 | ₩42,997 | ₩41,173 | ₩41,589 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,943 | ₩42,943 | ₩41,844 | ₩42,219 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,729 | ₩43,815 | ₩42,393 | ₩42,984 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,809 | ₩43,574 | ₩42,165 | ₩42,528 | -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 | ₩45,237 | ₩45,800 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,175 | ₩47,973 | ₩45,237 | ₩46,591 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,283 | ₩46,913 | ₩45,666 | ₩45,907 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩46,994 | ₩46,994 | ₩45,465 | ₩46,055 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,706 | ₩46,940 | ₩45,706 | ₩46,377 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,108 | ₩46,900 | ₩45,934 | ₩46,122 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,222 | ₩47,704 | ₩46,672 | ₩46,752 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,417 | ₩47,624 | ₩45,921 | ₩47,557 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,216 | ₩47,329 | ₩45,813 | ₩46,792 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,237 | ₩46,310 | ₩45,196 | ₩45,733 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,532 | ₩45,867 | ₩44,553 | ₩45,143 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,476 | ₩47,490 | ₩45,465 | ₩45,921 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,283 | ₩47,664 | ₩46,269 | ₩47,503 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,243 | ₩46,846 | ₩45,599 | ₩46,269 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,356 | ₩47,476 | ₩45,988 | ₩46,296 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,040 | ₩48,616 | ₩46,779 | ₩47,154 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,488 | ₩49,488 | ₩47,932 | ₩48,040 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩51,017 | ₩51,017 | ₩47,262 | ₩48,321 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,147 | ₩48,643 | ₩45,491 | ₩48,160 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,682 | ₩51,446 | ₩47,557 | ₩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 | ₩52,895 | ₩50,346 | ₩51,299 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,519 | ₩52,868 | ₩52,157 | ₩52,600 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,728 | ₩53,002 | ₩51,513 | ₩52,935 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,774 | ₩53,337 | ₩51,366 | ₩51,460 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,755 | ₩53,713 | ₩51,755 | ₩52,600 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,841 | ₩53,605 | ₩51,366 | ₩51,929 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,743 | ₩53,967 | ₩49,689 | ₩52,828 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,402 | ₩49,904 | ₩44,258 | ₩49,528 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,848 | ₩52,036 | ₩50,387 | ₩51,030 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,164 | ₩52,144 | ₩50,427 | ₩51,111 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,287 | ₩51,044 | ₩49,273 | ₩50,789 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,387 | ₩50,387 | ₩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 | ₩54,625 | ₩55,322 | ₩52,680 | ₩54,370 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,249 | ₩55,040 | ₩53,283 | ₩54,169 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,726 | ₩54,584 | ₩52,667 | ₩53,444 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,285 | ₩53,646 | ₩51,285 | ₩52,895 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,310 | ₩53,310 | ₩51,661 | ₩52,023 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,096 | ₩53,847 | ₩52,908 | ₩53,592 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,646 | ₩53,981 | ₩53,015 | ₩53,646 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,054 | ₩55,054 | ₩53,230 | ₩53,672 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,947 | ₩56,663 | ₩54,169 | ₩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 | ₩54,330 | ₩51,392 | ₩52,948 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,688 | ₩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 | ₩52,278 | ₩49,542 | ₩51,942 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,226 | ₩51,661 | ₩49,260 | ₩51,312 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,279 | ₩51,446 | ₩49,810 | ₩50,199 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,506 | ₩52,828 | ₩50,601 | ₩50,936 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,720 | ₩53,458 | ₩51,138 | ₩52,492 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,048 | ₩54,960 | ₩51,889 | ₩52,251 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,176 | ₩54,812 | ₩52,318 | ₩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 | ₩49,569 | ₩52,895 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,051 | ₩50,963 | ₩49,327 | ₩49,649 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,542 | ₩49,783 | ₩48,965 | ₩49,501 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,563 | ₩49,904 | ₩47,973 | ₩49,045 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,082 | ₩48,187 | ₩46,082 | ₩48,026 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,858 | ₩49,931 | ₩45,411 | ₩46,149 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,232 | ₩51,688 | ₩49,005 | ₩49,180 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,615 | ₩51,889 | ₩49,770 | ₩50,936 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,837 | ₩51,567 | ₩49,649 | ₩51,151 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,072 | ₩51,299 | ₩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 | ₩50,655 | ₩50,655 | ₩48,616 | ₩49,890 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,797 | ₩50,615 | ₩48,536 | ₩49,850 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,488 | ₩50,427 | ₩49,045 | ₩49,260 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,481 | ₩50,481 | ₩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 | ₩49,113 | ₩47,329 | ₩47,678 | -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 | ₩44,553 | ₩45,411 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,511 | ₩47,543 | ₩46,041 | ₩46,323 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,141 | ₩47,838 | ₩45,129 | ₩47,061 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,892 | ₩49,622 | ₩47,195 | ₩47,208 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,926 | ₩48,053 | ₩46,283 | ₩47,906 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,758 | ₩47,758 | ₩45,988 | ₩46,095 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,269 | ₩47,195 | ₩45,331 | ₩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 | ₩48,952 | ₩46,162 | ₩46,229 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,731 | ₩49,837 | ₩46,672 | ₩47,785 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,610 | ₩49,528 | ₩47,262 | ₩47,503 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,193 | ₩49,984 | ₩48,107 | ₩48,201 | -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 | ₩49,569 | ₩49,957 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,975 | ₩52,975 | ₩50,239 | ₩50,950 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,111 | ₩53,029 | ₩50,668 | ₩52,184 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,741 | ₩53,525 | ₩51,379 | ₩51,379 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,090 | ₩55,443 | ₩51,392 | ₩51,875 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,307 | ₩60,110 | ₩49,461 | ₩51,956 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,436 | ₩64,898 | ₩63,181 | ₩63,423 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,317 | ₩64,214 | ₩61,317 | ₩64,026 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,351 | ₩62,309 | ₩60,351 | ₩61,706 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,302 | ₩64,375 | ₩60,915 | ₩61,424 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,652 | ₩64,080 | ₩60,485 | ₩64,039 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,719 | ₩62,685 | ₩60,687 | ₩61,518 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,269 | ₩63,369 | ₩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 | ₩59,520 | ₩62,497 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,062 | ₩61,920 | ₩59,788 | ₩59,909 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,660 | ₩61,599 | ₩60,271 | ₩60,687 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,466 | ₩61,719 | ₩59,466 | ₩61,464 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,480 | ₩60,418 | ₩58,433 | ₩58,594 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,117 | ₩60,620 | ₩59,117 | ₩59,882 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,286 | ₩60,043 | ₩58,286 | ₩59,466 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,146 | ₩58,581 | ₩56,717 | ₩58,246 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,830 | ₩57,830 | ₩56,757 | ₩57,240 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,556 | ₩57,937 | ₩54,987 | ₩57,749 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,060 | ₩58,071 | ₩56,060 | ₩56,838 | +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 | ₩52,439 | ₩53,444 | ₩51,419 | ₩53,203 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,868 | ₩53,257 | ₩52,600 | ₩52,707 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,170 | ₩53,525 | ₩51,620 | ₩52,667 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,682 | ₩51,902 | ₩49,475 | ₩51,688 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,896 | ₩51,124 | ₩49,689 | ₩50,346 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,205 | ₩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 | ₩50,481 | ₩51,124 | ₩49,729 | ₩50,092 | -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 | ₩52,023 | ₩50,709 | ₩51,419 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,875 | ₩53,753 | ₩51,473 | ₩51,567 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,425 | ₩53,069 | ₩52,023 | ₩52,626 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,486 | ₩52,573 | ₩50,923 | ₩51,178 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,634 | ₩52,559 | ₩49,770 | ₩50,628 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩51,030 | ₩52,653 | ₩49,850 | ₩51,138 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,916 | ₩53,887 | ₩51,205 | ₩52,170 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,458 | ₩54,169 | ₩52,197 | ₩52,626 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,372 | ₩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 | ₩55,416 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,937 | ₩57,937 | ₩54,651 | ₩55,215 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,698 | ₩57,615 | ₩55,698 | ₩56,610 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,362 | ₩57,361 | ₩55,362 | ₩57,066 | +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 | ₩57,401 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,276 | ₩57,200 | ₩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 | ₩56,744 | ₩57,763 | ₩54,263 | ₩54,544 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,106 | ₩57,495 | ₩55,309 | ₩56,529 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,742 | ₩58,742 | ₩56,824 | ₩57,575 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,727 | ₩61,062 | ₩58,165 | ₩58,782 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,733 | ₩63,865 | ₩61,035 | ₩61,424 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,439 | ₩63,034 | ₩58,085 | ₩61,196 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,150 | ₩60,606 | ₩55,523 | ₩58,568 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,926 | ₩55,926 | ₩53,659 | ₩55,188 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,872 | ₩56,757 | ₩55,134 | ₩55,791 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,717 | ₩57,052 | ₩55,349 | ₩55,617 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,294 | ₩58,541 | ₩56,368 | ₩56,690 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,428 | ₩58,004 | ₩56,073 | ₩56,838 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,313 | ₩58,648 | ₩56,945 | ₩57,468 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,117 | ₩61,411 | ₩56,422 | ₩57,615 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,660 | ₩61,625 | ₩59,359 | ₩59,667 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,758 | ₩63,838 | ₩59,627 | ₩60,646 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,463 | ₩64,375 | ₩62,953 | ₩64,348 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,458 | ₩69,458 | ₩62,792 | ₩63,315 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,666 | ₩69,726 | ₩68,224 | ₩69,605 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,640 | ₩69,726 | ₩67,057 | ₩68,653 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,344 | ₩69,471 | ₩67,352 | ₩69,324 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,760 | ₩70,329 | ₩68,076 | ₩68,894 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩68,023 | ₩69,417 | ₩67,433 | ₩68,157 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,739 | ₩69,766 | ₩67,285 | ₩67,969 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,295 | ₩72,556 | ₩70,222 | ₩70,651 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,841 | ₩72,556 | ₩68,841 | ₩71,550 | +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 | ₩68,090 | ₩68,331 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,346 | ₩69,820 | ₩65,837 | ₩69,002 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,765 | ₩68,398 | ₩62,698 | ₩67,030 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,169 | ₩63,168 | ₩59,587 | ₩62,846 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,949 | ₩61,692 | ₩58,809 | ₩61,505 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩58,983 | ₩61,183 | ₩56,328 | ₩59,520 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,386 | ₩61,344 | ₩59,185 | ₩59,278 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,304 | ₩61,304 | ₩58,809 | ₩59,185 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,692 | ₩62,323 | ₩60,754 | ₩61,411 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,562 | ₩62,095 | ₩57,562 | ₩61,505 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,320 | ₩60,123 | ₩57,320 | ₩59,801 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,359 | ₩60,137 | ₩58,018 | ₩59,265 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,353 | ₩59,131 | ₩58,085 | ₩58,702 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩58,997 | ₩59,372 | ₩58,742 | ₩58,876 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,587 | ₩60,459 | ₩58,487 | ₩58,970 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,754 | ₩61,424 | ₩59,708 | ₩59,708 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,485 | ₩61,183 | ₩60,083 | ₩60,955 | +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 | ₩59,359 | ₩59,748 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,096 | ₩60,485 | ₩58,997 | ₩60,204 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,868 | ₩60,365 | ₩59,453 | ₩59,788 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,755 | ₩59,936 | ₩58,085 | ₩59,721 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,205 | ₩59,480 | ₩57,951 | ₩58,889 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,630 | ₩58,594 | ₩55,630 | ₩57,884 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,937 | ₩58,916 | ₩57,361 | ₩57,723 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,769 | ₩59,801 | ₩58,165 | ₩58,514 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,171 | ₩59,413 | ₩58,219 | ₩58,474 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩59,010 | ₩60,217 | ₩58,541 | ₩59,788 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,506 | ₩60,096 | ₩58,447 | ₩58,688 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,568 | ₩60,566 | ₩58,568 | ₩60,150 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,533 | ₩60,164 | ₩59,010 | ₩59,748 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,708 | ₩60,204 | ₩59,278 | ₩59,681 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,058 | ₩59,748 | ₩58,058 | ₩59,426 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,481 | ₩58,983 | ₩57,213 | ₩57,347 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,548 | ₩58,836 | ₩56,918 | ₩58,340 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,608 | ₩59,480 | ₩56,918 | ₩57,079 | -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 | ₩53,579 | ₩53,820 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩57,991 | ₩58,313 | ₩55,255 | ₩55,577 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,449 | ₩58,071 | ₩56,449 | ₩57,937 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,724 | ₩57,468 | ₩55,349 | ₩57,401 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,054 | ₩56,583 | ₩55,054 | ₩56,529 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,088 | ₩55,671 | ₩53,605 | ₩55,483 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,439 | ₩56,328 | ₩52,439 | ₩54,491 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,634 | ₩52,573 | ₩50,615 | ₩51,433 | -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 | ₩52,573 | ₩51,312 | ₩52,385 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,387 | ₩51,728 | ₩50,266 | ₩51,433 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,898 | ₩50,709 | ₩47,865 | ₩50,253 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,118 | ₩50,668 | ₩49,113 | ₩49,434 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,299 | ₩52,090 | ₩49,622 | ₩50,199 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩51,017 | ₩51,178 | ₩50,427 | ₩50,856 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,117 | ₩52,626 | ₩50,923 | ₩51,285 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,527 | ₩53,552 | ₩51,527 | ₩52,090 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,481 | ₩51,352 | ₩50,212 | ₩51,312 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,440 | ₩51,299 | ₩50,440 | ₩50,963 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,078 | ₩51,379 | ₩50,025 | ₩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 | ₩49,475 | ₩47,973 | ₩48,093 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,910 | ₩50,910 | ₩47,610 | ₩49,059 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,084 | ₩52,492 | ₩50,574 | ₩50,843 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,174 | ₩51,151 | ₩48,174 | ₩50,843 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,388 | ₩49,019 | ₩47,906 | ₩48,831 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,710 | ₩49,300 | ₩47,798 | ₩47,946 | -1.57% | 4만 |
|---|