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 | ₩36,797 | ₩37,239 | ₩35,470 | ₩35,645 | -3.13% | 11.2만 |
| 2026.10.08 | ₩36,301 | ₩37,038 | ₩34,171 | ₩36,770 | +1.29% | 22.3만 |
| 2026.10.07 | ₩37,119 | ₩37,856 | ₩36,154 | ₩36,408 | -1.91% | 18.6만 |
| 2026.10.06 | ₩37,065 | ₩37,681 | ₩36,248 | ₩37,212 | +0.40% | 19.7만 |
| 2026.10.05 | ₩36,408 | ₩37,360 | ₩36,261 | ₩36,851 | +1.21% | 13.4만 |
| 2026.10.02 | ₩37,547 | ₩38,231 | ₩36,261 | ₩36,529 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,856 | ₩39,249 | ₩36,636 | ₩36,918 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,356 | ₩39,852 | ₩37,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,963 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,678 | ₩40,804 | ₩39,182 | ₩40,000 | +0.81% | 13.3만 |
|---|
| 2026.09.28 | ₩40,924 | ₩40,924 | ₩39,410 | ₩39,504 | -3.47% | 6.9만 |
|---|
| 2026.09.25 | ₩41,795 | ₩41,996 | ₩40,964 | ₩41,206 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,465 | ₩42,961 | ₩41,139 | ₩41,554 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,907 | ₩42,907 | ₩41,809 | ₩42,184 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,693 | ₩43,778 | ₩42,358 | ₩42,948 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,773 | ₩43,537 | ₩42,130 | ₩42,492 | -0.66% | 6.2만 |
|---|
| 2026.09.18 | ₩42,666 | ₩43,912 | ₩42,278 | ₩42,599 | -0.16% | 7.5만 |
|---|
| 2026.09.17 | ₩46,525 | ₩46,525 | ₩43,711 | ₩43,805 | -5.85% | 7.4만 |
|---|
| 2026.09.16 | ₩46,485 | ₩47,035 | ₩45,199 | ₩45,762 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,137 | ₩47,933 | ₩45,199 | ₩46,552 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,244 | ₩46,874 | ₩45,628 | ₩45,869 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩46,954 | ₩46,954 | ₩45,427 | ₩46,016 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,668 | ₩46,901 | ₩45,668 | ₩46,338 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,070 | ₩46,861 | ₩45,896 | ₩46,083 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,182 | ₩47,665 | ₩46,633 | ₩46,713 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,378 | ₩47,584 | ₩45,882 | ₩47,517 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,177 | ₩47,289 | ₩45,775 | ₩46,753 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,199 | ₩46,271 | ₩45,159 | ₩45,695 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,494 | ₩45,829 | ₩44,515 | ₩45,105 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,437 | ₩47,450 | ₩45,427 | ₩45,882 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,244 | ₩47,624 | ₩46,231 | ₩47,464 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,204 | ₩46,807 | ₩45,561 | ₩46,231 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,316 | ₩47,437 | ₩45,949 | ₩46,257 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,000 | ₩48,576 | ₩46,740 | ₩47,115 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,447 | ₩49,447 | ₩47,892 | ₩48,000 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩50,974 | ₩50,974 | ₩47,222 | ₩48,281 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,107 | ₩48,603 | ₩45,453 | ₩48,120 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,639 | ₩51,403 | ₩47,517 | ₩47,812 | -5.58% | 7.5만 |
|---|
| 2026.08.18 | ₩51,403 | ₩52,944 | ₩49,835 | ₩49,835 | -3.05% | 5.1만 |
|---|
| 2026.08.17 | ₩52,087 | ₩52,850 | ₩50,304 | ₩51,256 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,475 | ₩52,824 | ₩52,113 | ₩52,556 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,685 | ₩52,958 | ₩51,470 | ₩52,891 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,730 | ₩53,293 | ₩51,323 | ₩51,417 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,711 | ₩53,668 | ₩51,711 | ₩52,556 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,797 | ₩53,561 | ₩51,323 | ₩51,886 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,701 | ₩53,922 | ₩49,648 | ₩52,783 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,361 | ₩49,862 | ₩44,221 | ₩49,487 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,805 | ₩51,993 | ₩50,345 | ₩50,988 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,122 | ₩52,100 | ₩50,385 | ₩51,068 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,246 | ₩51,001 | ₩49,232 | ₩50,747 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,345 | ₩50,345 | ₩47,008 | ₩49,125 | -2.42% | 6.7만 |
|---|
| 2026.07.30 | ₩54,954 | ₩54,954 | ₩48,469 | ₩50,130 | -8.78% | 7.8만 |
|---|
| 2026.07.29 | ₩54,579 | ₩55,276 | ₩52,636 | ₩54,324 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,204 | ₩54,994 | ₩53,239 | ₩54,123 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,681 | ₩54,539 | ₩52,623 | ₩53,400 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,242 | ₩53,601 | ₩51,242 | ₩52,850 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,266 | ₩53,266 | ₩51,618 | ₩51,979 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,051 | ₩53,802 | ₩52,864 | ₩53,547 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,601 | ₩53,936 | ₩52,971 | ₩53,601 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,008 | ₩55,008 | ₩53,185 | ₩53,628 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,901 | ₩56,616 | ₩54,123 | ₩54,686 | -0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩53,025 | ₩56,267 | ₩53,025 | ₩55,611 | +4.88% | 6.4만 |
|---|
| 2026.07.15 | ₩52,060 | ₩54,284 | ₩51,350 | ₩52,904 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,644 | ₩52,569 | ₩51,135 | ₩51,631 | -0.03% | 7.4만 |
|---|
| 2026.07.13 | ₩49,581 | ₩52,944 | ₩49,581 | ₩51,376 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩51,350 | ₩52,234 | ₩49,500 | ₩51,899 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,184 | ₩51,618 | ₩49,219 | ₩51,269 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,237 | ₩51,403 | ₩49,768 | ₩50,157 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,462 | ₩52,783 | ₩50,559 | ₩50,894 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,676 | ₩53,413 | ₩51,095 | ₩52,448 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,003 | ₩54,914 | ₩51,845 | ₩52,207 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,132 | ₩54,767 | ₩52,274 | ₩54,003 | +1.64% | 6.3만 |
|---|
| 2026.06.30 | ₩52,060 | ₩54,793 | ₩52,060 | ₩53,266 | +2.32% | 10만 |
|---|
| 2026.06.29 | ₩49,835 | ₩53,293 | ₩49,527 | ₩52,850 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,010 | ₩50,921 | ₩49,286 | ₩49,608 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,500 | ₩49,742 | ₩48,924 | ₩49,460 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,522 | ₩49,862 | ₩47,933 | ₩49,005 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,043 | ₩48,147 | ₩46,043 | ₩47,986 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,817 | ₩49,889 | ₩45,373 | ₩46,110 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,189 | ₩51,644 | ₩48,964 | ₩49,139 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,572 | ₩51,845 | ₩49,728 | ₩50,894 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,795 | ₩51,524 | ₩49,608 | ₩51,108 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,031 | ₩51,256 | ₩49,031 | ₩49,460 | +0.87% | 8.5만 |
|---|
| 2026.06.12 | ₩49,902 | ₩50,398 | ₩48,964 | ₩49,085 | -1.64% | 6.9만 |
|---|
| 2026.06.11 | ₩50,613 | ₩50,613 | ₩48,576 | ₩49,849 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,755 | ₩50,572 | ₩48,495 | ₩49,809 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,447 | ₩50,385 | ₩49,005 | ₩49,219 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,438 | ₩50,438 | ₩48,040 | ₩48,254 | -4.33% | 5만 |
|---|
| 2026.06.05 | ₩49,514 | ₩50,854 | ₩49,232 | ₩49,353 | -0.32% | 6.9만 |
|---|
| 2026.06.04 | ₩48,562 | ₩49,782 | ₩47,919 | ₩49,581 | +2.10% | 6만 |
|---|
| 2026.06.03 | ₩48,924 | ₩49,072 | ₩47,289 | ₩47,638 | -2.63% | 8.6만 |
|---|
| 2026.06.02 | ₩47,209 | ₩52,180 | ₩47,209 | ₩49,005 | +3.80% | 14만 |
|---|
| 2026.06.01 | ₩45,896 | ₩46,284 | ₩44,515 | ₩45,373 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,472 | ₩47,504 | ₩46,003 | ₩46,284 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,102 | ₩47,799 | ₩45,092 | ₩47,021 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,852 | ₩49,581 | ₩47,155 | ₩47,169 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,887 | ₩48,013 | ₩46,244 | ₩47,866 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,718 | ₩47,718 | ₩45,949 | ₩46,056 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,231 | ₩47,155 | ₩45,293 | ₩47,008 | +1.68% | 5.9만 |
|---|
| 2026.05.20 | ₩46,365 | ₩47,102 | ₩45,963 | ₩46,365 | 0.00% | 5만 |
|---|
| 2026.05.19 | ₩47,196 | ₩48,911 | ₩46,123 | ₩46,190 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,691 | ₩49,795 | ₩46,633 | ₩47,745 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,571 | ₩49,487 | ₩47,222 | ₩47,464 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,152 | ₩49,943 | ₩48,067 | ₩48,160 | -2.02% | 12.6만 |
|---|
| 2026.05.13 | ₩49,192 | ₩50,331 | ₩48,536 | ₩49,648 | +0.93% | 6.3만 |
|---|
| 2026.05.12 | ₩50,144 | ₩50,894 | ₩49,527 | ₩49,916 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,931 | ₩52,931 | ₩50,197 | ₩50,907 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,068 | ₩52,984 | ₩50,626 | ₩52,140 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,698 | ₩53,480 | ₩51,336 | ₩51,336 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,046 | ₩55,396 | ₩51,350 | ₩51,832 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,259 | ₩60,060 | ₩49,420 | ₩51,912 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,383 | ₩64,844 | ₩63,128 | ₩63,370 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,266 | ₩64,160 | ₩61,266 | ₩63,973 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,301 | ₩62,257 | ₩60,301 | ₩61,654 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,249 | ₩64,321 | ₩60,864 | ₩61,373 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,601 | ₩64,026 | ₩60,435 | ₩63,986 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,668 | ₩62,633 | ₩60,636 | ₩61,467 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,217 | ₩63,316 | ₩60,395 | ₩61,989 | -0.37% | 8.4만 |
|---|
| 2026.04.23 | ₩62,673 | ₩63,289 | ₩62,311 | ₩62,512 | -0.26% | 8.4만 |
|---|
| 2026.04.22 | ₩60,301 | ₩62,445 | ₩59,470 | ₩62,445 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,011 | ₩61,869 | ₩59,738 | ₩59,859 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,609 | ₩61,547 | ₩60,220 | ₩60,636 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,416 | ₩61,668 | ₩59,416 | ₩61,413 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,430 | ₩60,368 | ₩58,385 | ₩58,545 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,068 | ₩60,569 | ₩59,068 | ₩59,832 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,237 | ₩59,993 | ₩58,237 | ₩59,416 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,098 | ₩58,532 | ₩56,669 | ₩58,197 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,782 | ₩57,782 | ₩56,710 | ₩57,192 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,509 | ₩57,889 | ₩54,941 | ₩57,701 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,013 | ₩58,023 | ₩56,013 | ₩56,790 | +1.39% | 4.7만 |
|---|
| 2026.04.07 | ₩54,177 | ₩55,798 | ₩54,177 | ₩54,753 | +1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩53,038 | ₩55,705 | ₩53,038 | ₩55,316 | +4.30% | 5.2만 |
|---|
| 2026.04.02 | ₩52,395 | ₩53,400 | ₩51,376 | ₩53,159 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,824 | ₩53,212 | ₩52,556 | ₩52,663 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,127 | ₩53,480 | ₩51,577 | ₩52,623 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,639 | ₩51,859 | ₩49,433 | ₩51,644 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,854 | ₩51,082 | ₩49,648 | ₩50,304 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,162 | ₩51,993 | ₩51,122 | ₩51,363 | +0.39% | 4.5만 |
|---|
| 2026.03.25 | ₩50,720 | ₩51,926 | ₩50,720 | ₩51,443 | +1.43% | 5.6만 |
|---|
| 2026.03.24 | ₩50,438 | ₩51,082 | ₩49,688 | ₩50,050 | -0.77% | 4.9만 |
|---|
| 2026.03.23 | ₩50,907 | ₩51,966 | ₩49,608 | ₩51,202 | +0.58% | 4.6만 |
|---|
| 2026.03.20 | ₩51,671 | ₩51,765 | ₩49,581 | ₩49,675 | -3.86% | 15.5만 |
|---|
| 2026.03.19 | ₩50,921 | ₩51,979 | ₩50,666 | ₩51,376 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,832 | ₩53,708 | ₩51,430 | ₩51,524 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,381 | ₩53,025 | ₩51,979 | ₩52,582 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,443 | ₩52,529 | ₩50,881 | ₩51,135 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,591 | ₩52,515 | ₩49,728 | ₩50,586 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩50,988 | ₩52,609 | ₩49,809 | ₩51,095 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,872 | ₩53,842 | ₩51,162 | ₩52,127 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,413 | ₩54,123 | ₩52,154 | ₩52,582 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,328 | ₩53,976 | ₩50,237 | ₩53,065 | +1.41% | 8.2만 |
|---|
| 2026.03.06 | ₩55,276 | ₩55,289 | ₩51,658 | ₩52,770 | -4.53% | 6.7만 |
|---|
| 2026.03.05 | ₩54,311 | ₩56,200 | ₩54,311 | ₩55,370 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,889 | ₩57,889 | ₩54,606 | ₩55,169 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,651 | ₩57,567 | ₩55,651 | ₩56,562 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,316 | ₩57,313 | ₩55,316 | ₩57,018 | +3.08% | 4.9만 |
|---|
| 2026.02.27 | ₩56,817 | ₩56,951 | ₩55,611 | ₩56,160 | -1.16% | 6만 |
|---|
| 2026.02.26 | ₩57,272 | ₩58,411 | ₩56,710 | ₩57,353 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,231 | ₩57,152 | ₩53,842 | ₩56,750 | +4.65% | 5.9만 |
|---|
| 2026.02.24 | ₩54,499 | ₩55,088 | ₩53,815 | ₩54,458 | -0.07% | 3.6만 |
|---|
| 2026.02.23 | ₩56,696 | ₩57,715 | ₩54,217 | ₩54,499 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,058 | ₩57,447 | ₩55,262 | ₩56,482 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,693 | ₩58,693 | ₩56,777 | ₩57,527 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,676 | ₩61,011 | ₩58,117 | ₩58,733 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,681 | ₩63,812 | ₩60,984 | ₩61,373 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,390 | ₩62,981 | ₩58,036 | ₩61,145 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,100 | ₩60,556 | ₩55,477 | ₩58,519 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,879 | ₩55,879 | ₩53,614 | ₩55,142 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,825 | ₩56,710 | ₩55,088 | ₩55,745 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,669 | ₩57,004 | ₩55,303 | ₩55,571 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,246 | ₩58,492 | ₩56,321 | ₩56,643 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,380 | ₩57,956 | ₩56,026 | ₩56,790 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,264 | ₩58,599 | ₩56,897 | ₩57,420 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,068 | ₩61,360 | ₩56,375 | ₩57,567 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,609 | ₩61,574 | ₩59,309 | ₩59,617 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,705 | ₩63,785 | ₩59,577 | ₩60,596 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,410 | ₩64,321 | ₩62,901 | ₩64,294 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,400 | ₩69,400 | ₩62,740 | ₩63,262 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,609 | ₩69,668 | ₩68,167 | ₩69,547 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,582 | ₩69,668 | ₩67,001 | ₩68,596 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,287 | ₩69,413 | ₩67,296 | ₩69,266 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,703 | ₩70,271 | ₩68,019 | ₩68,837 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩67,966 | ₩69,359 | ₩67,376 | ₩68,100 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,681 | ₩69,708 | ₩67,229 | ₩67,912 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,235 | ₩72,495 | ₩70,163 | ₩70,592 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,783 | ₩72,495 | ₩68,783 | ₩71,490 | +3.94% | 12.1만 |
|---|
| 2026.01.14 | ₩67,725 | ₩69,815 | ₩67,725 | ₩68,837 | +1.64% | 7.9만 |
|---|
| 2026.01.13 | ₩68,381 | ₩69,815 | ₩68,033 | ₩68,274 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,291 | ₩69,761 | ₩65,782 | ₩68,944 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,713 | ₩68,341 | ₩62,646 | ₩66,974 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,118 | ₩63,115 | ₩59,537 | ₩62,793 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,899 | ₩61,641 | ₩58,760 | ₩61,453 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩58,934 | ₩61,132 | ₩56,281 | ₩59,470 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,336 | ₩61,293 | ₩59,135 | ₩59,229 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,252 | ₩61,252 | ₩58,760 | ₩59,135 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,641 | ₩62,271 | ₩60,703 | ₩61,360 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,514 | ₩62,043 | ₩57,514 | ₩61,453 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,272 | ₩60,073 | ₩57,272 | ₩59,751 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,309 | ₩60,086 | ₩57,969 | ₩59,215 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,304 | ₩59,081 | ₩58,036 | ₩58,653 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩58,947 | ₩59,323 | ₩58,693 | ₩58,827 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,537 | ₩60,408 | ₩58,438 | ₩58,921 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,703 | ₩61,373 | ₩59,658 | ₩59,658 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,435 | ₩61,132 | ₩60,033 | ₩60,904 | +0.78% | 7.5만 |
|---|
| 2025.12.17 | ₩60,100 | ₩60,368 | ₩59,524 | ₩60,100 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩60,435 | ₩60,435 | ₩59,309 | ₩59,698 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,046 | ₩60,435 | ₩58,947 | ₩60,153 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,818 | ₩60,314 | ₩59,403 | ₩59,738 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,706 | ₩59,885 | ₩58,036 | ₩59,671 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,157 | ₩59,430 | ₩57,902 | ₩58,840 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,584 | ₩58,545 | ₩55,584 | ₩57,835 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,889 | ₩58,867 | ₩57,313 | ₩57,674 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,720 | ₩59,751 | ₩58,117 | ₩58,465 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,122 | ₩59,363 | ₩58,170 | ₩58,425 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩58,961 | ₩60,167 | ₩58,492 | ₩59,738 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,457 | ₩60,046 | ₩58,398 | ₩58,639 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,519 | ₩60,515 | ₩58,519 | ₩60,100 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,483 | ₩60,113 | ₩58,961 | ₩59,698 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,658 | ₩60,153 | ₩59,229 | ₩59,631 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,009 | ₩59,698 | ₩58,009 | ₩59,376 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,433 | ₩58,934 | ₩57,165 | ₩57,299 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,500 | ₩58,787 | ₩56,870 | ₩58,291 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,559 | ₩59,430 | ₩56,870 | ₩57,031 | -2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩55,959 | ₩59,068 | ₩54,954 | ₩58,143 | +3.90% | 13.6만 |
|---|
| 2025.11.18 | ₩55,973 | ₩55,973 | ₩53,534 | ₩53,775 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩57,942 | ₩58,264 | ₩55,209 | ₩55,530 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,401 | ₩58,023 | ₩56,401 | ₩57,889 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,678 | ₩57,420 | ₩55,303 | ₩57,353 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,008 | ₩56,535 | ₩55,008 | ₩56,482 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,043 | ₩55,624 | ₩53,561 | ₩55,437 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,395 | ₩56,281 | ₩52,395 | ₩54,445 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,591 | ₩52,529 | ₩50,572 | ₩51,390 | -0.39% | 4.2만 |
|---|
| 2025.11.06 | ₩54,231 | ₩57,755 | ₩50,948 | ₩51,604 | -4.84% | 8.7만 |
|---|
| 2025.11.05 | ₩51,926 | ₩53,561 | ₩51,926 | ₩53,132 | +2.32% | 4.3만 |
|---|
| 2025.11.04 | ₩51,269 | ₩52,529 | ₩51,269 | ₩52,341 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,345 | ₩51,685 | ₩50,224 | ₩51,390 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,857 | ₩50,666 | ₩47,825 | ₩50,211 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,077 | ₩50,626 | ₩49,072 | ₩49,393 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,256 | ₩52,046 | ₩49,581 | ₩50,157 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩50,974 | ₩51,135 | ₩50,385 | ₩50,814 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,073 | ₩52,582 | ₩50,881 | ₩51,242 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,484 | ₩53,507 | ₩51,484 | ₩52,046 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,438 | ₩51,309 | ₩50,170 | ₩51,269 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,398 | ₩51,256 | ₩50,398 | ₩50,921 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,036 | ₩51,336 | ₩49,983 | ₩50,371 | +0.67% | 1.9만 |
|---|
| 2025.10.20 | ₩48,308 | ₩50,465 | ₩48,308 | ₩50,331 | +4.19% | 2.9만 |
|---|
| 2025.10.17 | ₩49,219 | ₩49,433 | ₩47,933 | ₩48,053 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,867 | ₩50,867 | ₩47,571 | ₩49,018 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,041 | ₩52,448 | ₩50,532 | ₩50,800 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,134 | ₩51,108 | ₩48,134 | ₩50,800 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,348 | ₩48,978 | ₩47,866 | ₩48,790 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,670 | ₩49,259 | ₩47,758 | ₩47,906 | -1.57% | 4만 |
|---|