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 | ₩36,438 | ₩37,886 | ₩34,198 | ₩35,673 | -2.10% | 85.2만 |
| 2026.09.28–2026.10.02 | ₩40,957 | ₩40,957 | ₩36,290 | ₩36,558 | -10.74% | 75.5만 |
| 2026.09.21–2026.09.25 | ₩42,808 | ₩43,814 | ₩40,997 | ₩41,239 | -3.67% | 31.2만 |
| 2026.09.14–2026.09.18 | ₩46,281 | ₩47,971 | ₩42,312 | ₩42,634 | -7.88% | 33.3만 |
| 2026.09.08–2026.09.11 | ₩47,220 | ₩47,703 | ₩45,463 | ₩46,053 | -2.47% | 23만 |
| 2026.08.31–2026.09.04 | ₩47,475 | ₩47,622 | ₩44,551 | ₩47,555 | +0.17% | 30.1만 |
| 2026.08.24–2026.08.28 | ₩49,487 | ₩49,487 | ₩45,597 | ₩47,502 | -4.01% | 29.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,987 |
| ₩45,490 |
| ₩48,320 |
| -7.31% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩52,839 | ₩53,711 | ₩51,364 | ₩52,598 | -0.46% | 31.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,285 | ₩53,966 | ₩44,256 | ₩52,826 | +7.18% | 42.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,724 | ₩55,320 | ₩47,046 | ₩49,165 | -8.49% | 28.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,052 | ₩55,052 | ₩51,284 | ₩52,893 | -3.92% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,621 | ₩56,661 | ₩49,621 | ₩54,730 | +10.30% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,719 | ₩53,456 | ₩49,259 | ₩51,941 | -1.48% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,876 | ₩54,958 | ₩49,567 | ₩52,249 | +4.76% | 32만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,856 | ₩50,962 | ₩45,410 | ₩49,648 | +1.62% | 44.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,071 | ₩51,887 | ₩49,004 | ₩49,178 | +0.22% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,479 | ₩50,653 | ₩48,078 | ₩49,124 | -2.68% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,933 | ₩52,222 | ₩44,551 | ₩49,393 | +7.53% | 43.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,925 | ₩49,621 | ₩45,128 | ₩46,322 | -1.29% | 28.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,730 | ₩49,835 | ₩45,329 | ₩46,094 | -3.43% | 29.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,973 | ₩52,973 | ₩47,260 | ₩47,502 | -10.33% | 43.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,434 | ₩64,896 | ₩49,460 | ₩52,182 | -17.74% | 63.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,717 | ₩64,373 | ₩60,349 | ₩64,024 | +3.74% | 44.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,658 | ₩63,367 | ₩59,518 | ₩62,039 | +2.28% | 38.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,144 | ₩61,717 | ₩56,715 | ₩61,463 | +7.56% | 23.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,081 | ₩58,070 | ₩53,081 | ₩57,238 | +7.83% | 23.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,680 | ₩53,523 | ₩49,473 | ₩53,201 | +4.97% | 16.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,948 | ₩52,035 | ₩49,648 | ₩50,345 | -1.18% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,485 | ₩53,751 | ₩49,621 | ₩49,715 | -3.44% | 42.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,370 | ₩54,167 | ₩49,768 | ₩50,627 | -3.33% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,361 | ₩57,936 | ₩51,699 | ₩52,813 | -4.60% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,742 | ₩58,459 | ₩53,859 | ₩56,206 | -0.95% | 29만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,731 | ₩63,863 | ₩55,307 | ₩56,527 | -8.43% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,715 | ₩63,032 | ₩53,657 | ₩61,194 | +7.90% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,658 | ₩61,624 | ₩56,071 | ₩56,688 | -6.54% | 34.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,637 | ₩69,724 | ₩59,625 | ₩60,645 | -11.65% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,737 | ₩70,327 | ₩67,283 | ₩69,321 | -0.60% | 21.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,344 | ₩72,554 | ₩65,835 | ₩70,649 | +6.49% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,384 | ₩68,396 | ₩56,326 | ₩67,028 | +12.87% | 81.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,319 | ₩62,321 | ₩57,319 | ₩59,183 | +3.25% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,585 | ₩60,457 | ₩58,016 | ₩59,263 | -0.54% | 11.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,095 | ₩61,422 | ₩58,995 | ₩59,706 | -0.65% | 24.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,936 | ₩60,363 | ₩55,629 | ₩59,786 | +3.19% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,566 | ₩60,564 | ₩58,164 | ₩58,512 | -0.09% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,480 | ₩60,202 | ₩57,211 | ₩59,746 | +3.94% | 12.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,989 | ₩59,478 | ₩53,577 | ₩58,338 | +0.60% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,437 | ₩58,070 | ₩52,437 | ₩57,936 | +10.49% | 16.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,385 | ₩57,801 | ₩50,264 | ₩51,431 | +2.08% | 24.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,115 | ₩52,625 | ₩47,864 | ₩50,251 | -3.58% | 9.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,347 | ₩53,550 | ₩48,347 | ₩52,088 | +7.74% | 13.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,387 | ₩52,491 | ₩47,609 | ₩48,092 | -0.61% | 13.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,709 | ₩49,299 | ₩47,797 | ₩47,944 | -1.57% | 4만 |
|---|