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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,441 | ₩37,889 | ₩34,201 | ₩35,676 | -2.10% | 85.2만 |
| 2026.09.28–2026.10.02 | ₩40,961 | ₩40,961 | ₩36,293 | ₩36,562 | -10.74% | 75.5만 |
| 2026.09.21–2026.09.25 | ₩42,812 | ₩43,818 | ₩41,001 | ₩41,243 | -3.67% | 31.2만 |
| 2026.09.14–2026.09.18 | ₩46,285 | ₩47,975 | ₩42,315 | ₩42,637 | -7.88% | 33.3만 |
| 2026.09.08–2026.09.11 | ₩47,224 | ₩47,707 | ₩45,467 | ₩46,057 | -2.47% | 23만 |
| 2026.08.31–2026.09.04 | ₩47,479 | ₩47,627 | ₩44,555 | ₩47,560 | +0.17% | 30.1만 |
| 2026.08.24–2026.08.28 | ₩49,491 | ₩49,491 | ₩45,601 | ₩47,506 | -4.01% | 29.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,992 |
| ₩45,494 |
| ₩48,324 |
| -7.31% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩52,844 | ₩53,716 | ₩51,369 | ₩52,603 | -0.46% | 31.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,290 | ₩53,971 | ₩44,260 | ₩52,831 | +7.18% | 42.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,729 | ₩55,325 | ₩47,050 | ₩49,169 | -8.49% | 28.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,057 | ₩55,057 | ₩51,288 | ₩52,898 | -3.92% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,625 | ₩56,667 | ₩49,625 | ₩54,735 | +10.30% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,723 | ₩53,461 | ₩49,263 | ₩51,945 | -1.48% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,880 | ₩54,963 | ₩49,571 | ₩52,254 | +4.76% | 32만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,861 | ₩50,966 | ₩45,414 | ₩49,652 | +1.62% | 44.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,075 | ₩51,892 | ₩49,008 | ₩49,183 | +0.22% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,484 | ₩50,658 | ₩48,083 | ₩49,129 | -2.68% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,937 | ₩52,227 | ₩44,555 | ₩49,397 | +7.53% | 43.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,929 | ₩49,625 | ₩45,132 | ₩46,326 | -1.29% | 28.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,734 | ₩49,840 | ₩45,333 | ₩46,098 | -3.43% | 29.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,978 | ₩52,978 | ₩47,265 | ₩47,506 | -10.33% | 43.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,440 | ₩64,902 | ₩49,464 | ₩52,187 | -17.74% | 63.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,723 | ₩64,379 | ₩60,355 | ₩64,030 | +3.74% | 44.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,663 | ₩63,373 | ₩59,523 | ₩62,045 | +2.28% | 38.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,149 | ₩61,723 | ₩56,720 | ₩61,468 | +7.56% | 23.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,085 | ₩58,075 | ₩53,085 | ₩57,243 | +7.83% | 23.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,685 | ₩53,528 | ₩49,478 | ₩53,206 | +4.97% | 16.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,953 | ₩52,039 | ₩49,652 | ₩50,349 | -1.18% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,489 | ₩53,756 | ₩49,625 | ₩49,719 | -3.44% | 42.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,375 | ₩54,172 | ₩49,773 | ₩50,631 | -3.33% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,366 | ₩57,941 | ₩51,704 | ₩52,817 | -4.60% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,747 | ₩58,464 | ₩53,863 | ₩56,211 | -0.95% | 29만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,736 | ₩63,869 | ₩55,312 | ₩56,532 | -8.43% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,720 | ₩63,037 | ₩53,662 | ₩61,200 | +7.90% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,663 | ₩61,629 | ₩56,076 | ₩56,693 | -6.54% | 34.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,644 | ₩69,730 | ₩59,631 | ₩60,650 | -11.65% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,743 | ₩70,334 | ₩67,289 | ₩69,328 | -0.60% | 21.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,350 | ₩72,560 | ₩65,840 | ₩70,655 | +6.49% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,389 | ₩68,402 | ₩56,331 | ₩67,034 | +12.87% | 81.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,324 | ₩62,326 | ₩57,324 | ₩59,188 | +3.25% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,590 | ₩60,462 | ₩58,021 | ₩59,269 | -0.54% | 11.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,100 | ₩61,428 | ₩59,000 | ₩59,711 | -0.65% | 24.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,941 | ₩60,368 | ₩55,634 | ₩59,792 | +3.19% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,571 | ₩60,569 | ₩58,169 | ₩58,517 | -0.09% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,485 | ₩60,207 | ₩57,216 | ₩59,751 | +3.94% | 12.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,994 | ₩59,483 | ₩53,582 | ₩58,343 | +0.60% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,442 | ₩58,075 | ₩52,442 | ₩57,941 | +10.49% | 16.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,390 | ₩57,807 | ₩50,269 | ₩51,436 | +2.08% | 24.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,120 | ₩52,629 | ₩47,868 | ₩50,256 | -3.58% | 9.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,351 | ₩53,555 | ₩48,351 | ₩52,093 | +7.74% | 13.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,391 | ₩52,495 | ₩47,613 | ₩48,096 | -0.61% | 13.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,713 | ₩49,303 | ₩47,801 | ₩47,949 | -1.57% | 4만 |
|---|