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 | ₩36,829 | ₩37,271 | ₩35,501 | ₩35,675 | -3.13% | 11.2만 |
| 2026.10.08 | ₩36,332 | ₩37,070 | ₩34,200 | ₩36,802 | +1.29% | 22.3만 |
| 2026.10.07 | ₩37,150 | ₩37,888 | ₩36,185 | ₩36,440 | -1.91% | 18.6만 |
| 2026.10.06 | ₩37,097 | ₩37,714 | ₩36,279 | ₩37,244 | +0.40% | 19.7만 |
| 2026.10.05 | ₩36,440 | ₩37,392 | ₩36,292 | ₩36,882 | +1.21% | 13.4만 |
| 2026.10.02 | ₩37,580 | ₩38,264 | ₩36,292 | ₩36,560 | -2.71% | 14.9만 |
| 2026.10.01 | ₩37,888 | ₩39,283 | ₩36,668 | ₩36,949 | -2.48% | 30.9만 |
| 2026.09.30 | ₩39,390 | ₩39,886 | ₩37,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,995 |
| -3.54% |
| 9.5만 |
| 2026.09.29 | ₩39,712 | ₩40,839 | ₩39,216 | ₩40,034 | +0.81% | 13.3만 |
|---|
| 2026.09.28 | ₩40,959 | ₩40,959 | ₩39,444 | ₩39,538 | -3.47% | 6.9만 |
|---|
| 2026.09.25 | ₩41,831 | ₩42,032 | ₩41,000 | ₩41,241 | -1.41% | 6.6만 |
|---|
| 2026.09.24 | ₩42,502 | ₩42,998 | ₩41,174 | ₩41,590 | -2.15% | 6.1만 |
|---|
| 2026.09.23 | ₩42,944 | ₩42,944 | ₩41,845 | ₩42,220 | -1.69% | 5.3만 |
|---|
| 2026.09.22 | ₩42,730 | ₩43,816 | ₩42,394 | ₩42,984 | +0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩42,810 | ₩43,575 | ₩42,166 | ₩42,528 | -0.66% | 6.2만 |
|---|
| 2026.09.18 | ₩42,703 | ₩43,950 | ₩42,314 | ₩42,636 | -0.16% | 7.5만 |
|---|
| 2026.09.17 | ₩46,565 | ₩46,565 | ₩43,749 | ₩43,843 | -5.85% | 7.4만 |
|---|
| 2026.09.16 | ₩46,525 | ₩47,075 | ₩45,238 | ₩45,801 | -1.56% | 6.6만 |
|---|
| 2026.09.15 | ₩46,176 | ₩47,974 | ₩45,238 | ₩46,592 | +0.90% | 6.3만 |
|---|
| 2026.09.14 | ₩46,284 | ₩46,914 | ₩45,667 | ₩45,908 | -0.81% | 5.6만 |
|---|
| 2026.09.11 | ₩46,995 | ₩46,995 | ₩45,466 | ₩46,056 | -2.00% | 7.7만 |
|---|
| 2026.09.10 | ₩45,707 | ₩46,941 | ₩45,707 | ₩46,378 | +1.47% | 5만 |
|---|
| 2026.09.09 | ₩46,109 | ₩46,901 | ₩45,935 | ₩46,123 | +0.03% | 6.1만 |
|---|
| 2026.09.08 | ₩47,223 | ₩47,705 | ₩46,673 | ₩46,753 | -0.99% | 4.2만 |
|---|
| 2026.09.04 | ₩46,418 | ₩47,625 | ₩45,922 | ₩47,558 | +2.46% | 5.7만 |
|---|
| 2026.09.03 | ₩46,217 | ₩47,330 | ₩45,814 | ₩46,793 | +1.25% | 3.7만 |
|---|
| 2026.09.02 | ₩45,238 | ₩46,311 | ₩45,197 | ₩45,734 | +1.10% | 7.5만 |
|---|
| 2026.09.01 | ₩45,533 | ₩45,868 | ₩44,554 | ₩45,144 | -0.85% | 7.5만 |
|---|
| 2026.08.31 | ₩47,477 | ₩47,491 | ₩45,466 | ₩45,922 | -3.28% | 5.8만 |
|---|
| 2026.08.28 | ₩46,284 | ₩47,665 | ₩46,270 | ₩47,504 | +2.64% | 6.7만 |
|---|
| 2026.08.27 | ₩46,244 | ₩46,847 | ₩45,600 | ₩46,270 | +0.06% | 8.1만 |
|---|
| 2026.08.26 | ₩47,357 | ₩47,477 | ₩45,989 | ₩46,297 | -2.24% | 5.5만 |
|---|
| 2026.08.25 | ₩48,041 | ₩48,617 | ₩46,780 | ₩47,156 | -1.84% | 4.3만 |
|---|
| 2026.08.24 | ₩49,489 | ₩49,489 | ₩47,933 | ₩48,041 | -2.93% | 5.1만 |
|---|
| 2026.08.21 | ₩51,018 | ₩51,018 | ₩47,263 | ₩48,322 | -5.28% | 10.2만 |
|---|
| 2026.08.20 | ₩48,148 | ₩48,644 | ₩45,492 | ₩48,161 | +0.03% | 12.5만 |
|---|
| 2026.08.19 | ₩50,683 | ₩51,447 | ₩47,558 | ₩47,853 | -5.58% | 7.5만 |
|---|
| 2026.08.18 | ₩51,447 | ₩52,990 | ₩49,878 | ₩49,878 | -3.05% | 5.1만 |
|---|
| 2026.08.17 | ₩52,131 | ₩52,896 | ₩50,348 | ₩51,300 | -1.60% | 5.3만 |
|---|
| 2026.08.14 | ₩52,520 | ₩52,869 | ₩52,158 | ₩52,601 | +0.15% | 6.6만 |
|---|
| 2026.08.13 | ₩51,729 | ₩53,003 | ₩51,514 | ₩52,936 | +2.33% | 7.4만 |
|---|
| 2026.08.12 | ₩52,775 | ₩53,338 | ₩51,367 | ₩51,461 | -2.49% | 6.3만 |
|---|
| 2026.08.11 | ₩51,756 | ₩53,714 | ₩51,756 | ₩52,601 | +1.63% | 4.3만 |
|---|
| 2026.08.10 | ₩52,842 | ₩53,607 | ₩51,367 | ₩51,930 | -1.73% | 6.8만 |
|---|
| 2026.08.07 | ₩49,744 | ₩53,969 | ₩49,690 | ₩52,829 | +6.20% | 9.5만 |
|---|
| 2026.08.06 | ₩48,403 | ₩49,905 | ₩44,259 | ₩49,529 | +2.33% | 13.8만 |
|---|
| 2026.08.05 | ₩51,850 | ₩52,037 | ₩50,388 | ₩51,032 | -1.58% | 6.3만 |
|---|
| 2026.08.04 | ₩51,166 | ₩52,145 | ₩50,428 | ₩51,112 | -0.10% | 6.6만 |
|---|
| 2026.08.03 | ₩49,288 | ₩51,045 | ₩49,275 | ₩50,790 | +3.05% | 6.3만 |
|---|
| 2026.07.31 | ₩50,388 | ₩50,388 | ₩47,048 | ₩49,167 | -2.42% | 6.7만 |
|---|
| 2026.07.30 | ₩55,001 | ₩55,001 | ₩48,510 | ₩50,173 | -8.78% | 7.8만 |
|---|
| 2026.07.29 | ₩54,626 | ₩55,323 | ₩52,681 | ₩54,371 | -0.47% | 4.7만 |
|---|
| 2026.07.28 | ₩54,250 | ₩55,042 | ₩53,285 | ₩54,170 | -0.15% | 5.1만 |
|---|
| 2026.07.27 | ₩53,727 | ₩54,586 | ₩52,668 | ₩53,446 | -0.52% | 4.1만 |
|---|
| 2026.07.24 | ₩51,286 | ₩53,647 | ₩51,286 | ₩52,896 | +3.14% | 3만 |
|---|
| 2026.07.23 | ₩53,312 | ₩53,312 | ₩51,662 | ₩52,024 | -2.42% | 4.6만 |
|---|
| 2026.07.22 | ₩53,097 | ₩53,848 | ₩52,909 | ₩53,593 | +0.93% | 3.8만 |
|---|
| 2026.07.21 | ₩53,647 | ₩53,982 | ₩53,016 | ₩53,647 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩55,055 | ₩55,055 | ₩53,231 | ₩53,674 | -2.51% | 6.8만 |
|---|
| 2026.07.17 | ₩54,948 | ₩56,664 | ₩54,170 | ₩54,733 | -0.39% | 3.9만 |
|---|
| 2026.07.16 | ₩53,070 | ₩56,316 | ₩53,070 | ₩55,659 | +4.88% | 6.4만 |
|---|
| 2026.07.15 | ₩52,104 | ₩54,331 | ₩51,394 | ₩52,949 | +1.62% | 8.4만 |
|---|
| 2026.07.14 | ₩51,689 | ₩52,614 | ₩51,179 | ₩51,675 | -0.03% | 7.4만 |
|---|
| 2026.07.13 | ₩49,623 | ₩52,990 | ₩49,623 | ₩51,420 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩51,394 | ₩52,279 | ₩49,543 | ₩51,944 | +1.07% | 3.8만 |
|---|
| 2026.07.09 | ₩50,227 | ₩51,662 | ₩49,261 | ₩51,313 | +2.16% | 4.2만 |
|---|
| 2026.07.08 | ₩50,280 | ₩51,447 | ₩49,811 | ₩50,200 | -0.16% | 6만 |
|---|
| 2026.07.07 | ₩52,507 | ₩52,829 | ₩50,602 | ₩50,938 | -2.99% | 4.9만 |
|---|
| 2026.07.06 | ₩52,721 | ₩53,459 | ₩51,139 | ₩52,493 | -0.43% | 4.2만 |
|---|
| 2026.07.02 | ₩54,049 | ₩54,961 | ₩51,890 | ₩52,252 | -3.33% | 5만 |
|---|
| 2026.07.01 | ₩53,177 | ₩54,814 | ₩52,319 | ₩54,049 | +1.64% | 6.3만 |
|---|
| 2026.06.30 | ₩52,104 | ₩54,840 | ₩52,104 | ₩53,312 | +2.32% | 10만 |
|---|
| 2026.06.29 | ₩49,878 | ₩53,338 | ₩49,570 | ₩52,896 | +6.05% | 10.7만 |
|---|
| 2026.06.26 | ₩50,052 | ₩50,964 | ₩49,328 | ₩49,650 | -0.80% | 15.6만 |
|---|
| 2026.06.25 | ₩49,543 | ₩49,784 | ₩48,966 | ₩49,503 | -0.08% | 4.2만 |
|---|
| 2026.06.24 | ₩48,564 | ₩49,905 | ₩47,974 | ₩49,047 | +0.99% | 7.1만 |
|---|
| 2026.06.23 | ₩46,083 | ₩48,188 | ₩46,083 | ₩48,027 | +4.22% | 10.6만 |
|---|
| 2026.06.22 | ₩48,859 | ₩49,932 | ₩45,412 | ₩46,150 | -5.54% | 7.4만 |
|---|
| 2026.06.18 | ₩51,233 | ₩51,689 | ₩49,006 | ₩49,181 | -4.01% | 11.1만 |
|---|
| 2026.06.17 | ₩50,616 | ₩51,890 | ₩49,771 | ₩50,938 | +0.64% | 13.2만 |
|---|
| 2026.06.16 | ₩49,838 | ₩51,568 | ₩49,650 | ₩51,152 | +2.64% | 8.4만 |
|---|
| 2026.06.15 | ₩49,073 | ₩51,300 | ₩49,073 | ₩49,503 | +0.87% | 8.5만 |
|---|
| 2026.06.12 | ₩49,945 | ₩50,441 | ₩49,006 | ₩49,127 | -1.64% | 6.9만 |
|---|
| 2026.06.11 | ₩50,656 | ₩50,656 | ₩48,617 | ₩49,892 | -1.51% | 6.4만 |
|---|
| 2026.06.10 | ₩49,798 | ₩50,616 | ₩48,537 | ₩49,851 | +0.11% | 5.4만 |
|---|
| 2026.06.09 | ₩49,489 | ₩50,428 | ₩49,047 | ₩49,261 | -0.46% | 3.1만 |
|---|
| 2026.06.08 | ₩50,482 | ₩50,482 | ₩48,081 | ₩48,296 | -4.33% | 5만 |
|---|
| 2026.06.05 | ₩49,556 | ₩50,897 | ₩49,275 | ₩49,395 | -0.32% | 6.9만 |
|---|
| 2026.06.04 | ₩48,604 | ₩49,824 | ₩47,960 | ₩49,623 | +2.10% | 6만 |
|---|
| 2026.06.03 | ₩48,966 | ₩49,114 | ₩47,330 | ₩47,679 | -2.63% | 8.6만 |
|---|
| 2026.06.02 | ₩47,249 | ₩52,225 | ₩47,249 | ₩49,047 | +3.80% | 14만 |
|---|
| 2026.06.01 | ₩45,935 | ₩46,324 | ₩44,554 | ₩45,412 | -1.14% | 8.3만 |
|---|
| 2026.05.29 | ₩46,512 | ₩47,544 | ₩46,042 | ₩46,324 | -0.40% | 5만 |
|---|
| 2026.05.28 | ₩47,142 | ₩47,840 | ₩45,130 | ₩47,062 | -0.17% | 4.5만 |
|---|
| 2026.05.27 | ₩47,893 | ₩49,623 | ₩47,196 | ₩47,209 | -1.43% | 13.1만 |
|---|
| 2026.05.26 | ₩46,928 | ₩48,054 | ₩46,284 | ₩47,907 | +2.09% | 6.4만 |
|---|
| 2026.05.22 | ₩47,759 | ₩47,759 | ₩45,989 | ₩46,096 | -3.48% | 3.8만 |
|---|
| 2026.05.21 | ₩46,270 | ₩47,196 | ₩45,332 | ₩47,048 | +1.68% | 5.9만 |
|---|
| 2026.05.20 | ₩46,404 | ₩47,142 | ₩46,002 | ₩46,404 | 0.00% | 5만 |
|---|
| 2026.05.19 | ₩47,236 | ₩48,953 | ₩46,163 | ₩46,230 | -2.13% | 7.3만 |
|---|
| 2026.05.18 | ₩47,732 | ₩49,838 | ₩46,673 | ₩47,786 | +0.11% | 7.8만 |
|---|
| 2026.05.15 | ₩47,612 | ₩49,529 | ₩47,263 | ₩47,504 | -0.23% | 7.9만 |
|---|
| 2026.05.14 | ₩49,194 | ₩49,985 | ₩48,108 | ₩48,202 | -2.02% | 12.6만 |
|---|
| 2026.05.13 | ₩49,234 | ₩50,374 | ₩48,577 | ₩49,690 | +0.93% | 6.3만 |
|---|
| 2026.05.12 | ₩50,187 | ₩50,938 | ₩49,570 | ₩49,959 | -0.45% | 7.7만 |
|---|
| 2026.05.11 | ₩52,976 | ₩52,976 | ₩50,240 | ₩50,951 | -3.82% | 9.2만 |
|---|
| 2026.05.08 | ₩51,112 | ₩53,030 | ₩50,669 | ₩52,185 | +2.10% | 8.3만 |
|---|
| 2026.05.07 | ₩51,742 | ₩53,526 | ₩51,380 | ₩51,380 | -0.70% | 6.5만 |
|---|
| 2026.05.06 | ₩52,091 | ₩55,444 | ₩51,394 | ₩51,876 | -0.41% | 14.1만 |
|---|
| 2026.05.05 | ₩57,308 | ₩60,111 | ₩49,462 | ₩51,957 | -9.34% | 28.1만 |
|---|
| 2026.05.04 | ₩63,437 | ₩64,899 | ₩63,183 | ₩63,424 | -0.02% | 6.5만 |
|---|
| 2026.05.01 | ₩61,318 | ₩64,215 | ₩61,318 | ₩64,027 | +4.42% | 5.7만 |
|---|
| 2026.04.30 | ₩60,353 | ₩62,311 | ₩60,353 | ₩61,707 | +2.24% | 5.6만 |
|---|
| 2026.04.29 | ₩63,303 | ₩64,376 | ₩60,916 | ₩61,426 | -2.97% | 13.9만 |
|---|
| 2026.04.28 | ₩61,654 | ₩64,081 | ₩60,487 | ₩64,041 | +3.87% | 10.7만 |
|---|
| 2026.04.27 | ₩61,721 | ₩62,686 | ₩60,688 | ₩61,519 | -0.33% | 9.1만 |
|---|
| 2026.04.24 | ₩62,271 | ₩63,370 | ₩60,447 | ₩62,043 | -0.37% | 8.4만 |
|---|
| 2026.04.23 | ₩62,727 | ₩63,343 | ₩62,364 | ₩62,566 | -0.26% | 8.4만 |
|---|
| 2026.04.22 | ₩60,353 | ₩62,499 | ₩59,521 | ₩62,499 | +3.56% | 6.2만 |
|---|
| 2026.04.21 | ₩61,063 | ₩61,922 | ₩59,789 | ₩59,910 | -1.89% | 11.3만 |
|---|
| 2026.04.20 | ₩60,661 | ₩61,600 | ₩60,272 | ₩60,688 | +0.04% | 4.3만 |
|---|
| 2026.04.17 | ₩59,467 | ₩61,721 | ₩59,467 | ₩61,466 | +3.36% | 7.6만 |
|---|
| 2026.04.16 | ₩59,481 | ₩60,420 | ₩58,435 | ₩58,596 | -1.49% | 4.6만 |
|---|
| 2026.04.15 | ₩59,119 | ₩60,621 | ₩59,119 | ₩59,883 | +1.29% | 3.2만 |
|---|
| 2026.04.14 | ₩58,287 | ₩60,044 | ₩58,287 | ₩59,467 | +2.02% | 4만 |
|---|
| 2026.04.13 | ₩57,147 | ₩58,582 | ₩56,718 | ₩58,247 | +1.92% | 4.2만 |
|---|
| 2026.04.10 | ₩57,831 | ₩57,831 | ₩56,758 | ₩57,241 | -1.02% | 2.8만 |
|---|
| 2026.04.09 | ₩56,557 | ₩57,939 | ₩54,988 | ₩57,751 | +2.11% | 5.3만 |
|---|
| 2026.04.08 | ₩56,061 | ₩58,073 | ₩56,061 | ₩56,839 | +1.39% | 4.7만 |
|---|
| 2026.04.07 | ₩54,224 | ₩55,846 | ₩54,224 | ₩54,800 | +1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩53,084 | ₩55,752 | ₩53,084 | ₩55,363 | +4.30% | 5.2만 |
|---|
| 2026.04.02 | ₩52,440 | ₩53,446 | ₩51,420 | ₩53,204 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩52,869 | ₩53,258 | ₩52,601 | ₩52,708 | -0.30% | 3.5만 |
|---|
| 2026.03.31 | ₩52,172 | ₩53,526 | ₩51,622 | ₩52,668 | +0.95% | 4.5만 |
|---|
| 2026.03.30 | ₩50,683 | ₩51,903 | ₩49,476 | ₩51,689 | +1.98% | 5.8만 |
|---|
| 2026.03.27 | ₩50,897 | ₩51,125 | ₩49,690 | ₩50,348 | -1.08% | 5만 |
|---|
| 2026.03.26 | ₩51,206 | ₩52,037 | ₩51,166 | ₩51,407 | +0.39% | 4.5만 |
|---|
| 2026.03.25 | ₩50,763 | ₩51,970 | ₩50,763 | ₩51,488 | +1.43% | 5.6만 |
|---|
| 2026.03.24 | ₩50,482 | ₩51,125 | ₩49,731 | ₩50,093 | -0.77% | 4.9만 |
|---|
| 2026.03.23 | ₩50,951 | ₩52,011 | ₩49,650 | ₩51,246 | +0.58% | 4.6만 |
|---|
| 2026.03.20 | ₩51,716 | ₩51,809 | ₩49,623 | ₩49,717 | -3.86% | 15.5만 |
|---|
| 2026.03.19 | ₩50,964 | ₩52,024 | ₩50,710 | ₩51,420 | +0.89% | 6.1만 |
|---|
| 2026.03.18 | ₩51,876 | ₩53,754 | ₩51,474 | ₩51,568 | -0.59% | 8.4만 |
|---|
| 2026.03.17 | ₩52,426 | ₩53,070 | ₩52,024 | ₩52,628 | +0.38% | 6만 |
|---|
| 2026.03.16 | ₩51,488 | ₩52,574 | ₩50,924 | ₩51,179 | -0.60% | 6.7만 |
|---|
| 2026.03.13 | ₩51,635 | ₩52,560 | ₩49,771 | ₩50,629 | -1.95% | 6.7만 |
|---|
| 2026.03.12 | ₩51,032 | ₩52,654 | ₩49,851 | ₩51,139 | +0.21% | 5.3만 |
|---|
| 2026.03.11 | ₩51,917 | ₩53,888 | ₩51,206 | ₩52,172 | +0.49% | 6.7만 |
|---|
| 2026.03.10 | ₩53,459 | ₩54,170 | ₩52,198 | ₩52,628 | -1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩52,373 | ₩54,022 | ₩50,280 | ₩53,110 | +1.41% | 8.2만 |
|---|
| 2026.03.06 | ₩55,323 | ₩55,337 | ₩51,702 | ₩52,815 | -4.53% | 6.7만 |
|---|
| 2026.03.05 | ₩54,358 | ₩56,249 | ₩54,358 | ₩55,417 | +1.95% | 5.4만 |
|---|
| 2026.03.04 | ₩57,939 | ₩57,939 | ₩54,653 | ₩55,216 | -4.70% | 8.7만 |
|---|
| 2026.03.03 | ₩55,699 | ₩57,617 | ₩55,699 | ₩56,611 | +1.64% | 5만 |
|---|
| 2026.03.02 | ₩55,363 | ₩57,362 | ₩55,363 | ₩57,067 | +3.08% | 4.9만 |
|---|
| 2026.02.27 | ₩56,866 | ₩57,000 | ₩55,659 | ₩56,208 | -1.16% | 6만 |
|---|
| 2026.02.26 | ₩57,322 | ₩58,462 | ₩56,758 | ₩57,402 | +0.14% | 6.3만 |
|---|
| 2026.02.25 | ₩54,277 | ₩57,201 | ₩53,888 | ₩56,799 | +4.65% | 5.9만 |
|---|
| 2026.02.24 | ₩54,545 | ₩55,135 | ₩53,861 | ₩54,505 | -0.07% | 3.6만 |
|---|
| 2026.02.23 | ₩56,745 | ₩57,764 | ₩54,264 | ₩54,545 | -3.88% | 7.2만 |
|---|
| 2026.02.20 | ₩57,107 | ₩57,496 | ₩55,310 | ₩56,530 | -1.01% | 7.9만 |
|---|
| 2026.02.19 | ₩58,743 | ₩58,743 | ₩56,825 | ₩57,576 | -1.99% | 5.1만 |
|---|
| 2026.02.18 | ₩60,728 | ₩61,063 | ₩58,167 | ₩58,783 | -3.20% | 4.8만 |
|---|
| 2026.02.17 | ₩61,734 | ₩63,867 | ₩61,037 | ₩61,426 | -0.50% | 5.1만 |
|---|
| 2026.02.13 | ₩59,441 | ₩63,035 | ₩58,086 | ₩61,198 | +2.96% | 6.3만 |
|---|
| 2026.02.12 | ₩60,151 | ₩60,607 | ₩55,524 | ₩58,569 | -2.63% | 10.4만 |
|---|
| 2026.02.11 | ₩55,927 | ₩55,927 | ₩53,660 | ₩55,189 | -1.32% | 7.9만 |
|---|
| 2026.02.10 | ₩55,873 | ₩56,758 | ₩55,135 | ₩55,793 | -0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩56,718 | ₩57,053 | ₩55,350 | ₩55,618 | -1.94% | 3.1만 |
|---|
| 2026.02.06 | ₩57,295 | ₩58,542 | ₩56,369 | ₩56,691 | -1.05% | 6.3만 |
|---|
| 2026.02.05 | ₩57,429 | ₩58,006 | ₩56,074 | ₩56,839 | -1.03% | 3.9만 |
|---|
| 2026.02.04 | ₩58,314 | ₩58,649 | ₩56,946 | ₩57,469 | -1.45% | 8.7만 |
|---|
| 2026.02.03 | ₩59,119 | ₩61,412 | ₩56,423 | ₩57,617 | -2.54% | 7.4만 |
|---|
| 2026.02.02 | ₩60,661 | ₩61,627 | ₩59,360 | ₩59,669 | -1.64% | 8.2만 |
|---|
| 2026.01.30 | ₩63,759 | ₩63,840 | ₩59,628 | ₩60,648 | -4.88% | 9만 |
|---|
| 2026.01.29 | ₩63,464 | ₩64,376 | ₩62,955 | ₩64,349 | +1.39% | 5.6만 |
|---|
| 2026.01.28 | ₩69,459 | ₩69,459 | ₩62,794 | ₩63,317 | -8.84% | 8.4만 |
|---|
| 2026.01.27 | ₩68,668 | ₩69,727 | ₩68,225 | ₩69,607 | +1.37% | 8.1만 |
|---|
| 2026.01.26 | ₩68,641 | ₩69,727 | ₩67,059 | ₩68,654 | +0.02% | 6.4만 |
|---|
| 2026.01.23 | ₩68,346 | ₩69,473 | ₩67,354 | ₩69,325 | +1.43% | 6.6만 |
|---|
| 2026.01.22 | ₩68,762 | ₩70,331 | ₩68,078 | ₩68,896 | +0.20% | 4.3만 |
|---|
| 2026.01.21 | ₩68,024 | ₩69,419 | ₩67,434 | ₩68,158 | +0.20% | 5만 |
|---|
| 2026.01.20 | ₩69,741 | ₩69,768 | ₩67,286 | ₩67,970 | -2.54% | 6만 |
|---|
| 2026.01.16 | ₩71,297 | ₩72,557 | ₩70,224 | ₩70,653 | -0.90% | 6.5만 |
|---|
| 2026.01.15 | ₩68,842 | ₩72,557 | ₩68,842 | ₩71,551 | +3.94% | 12.1만 |
|---|
| 2026.01.14 | ₩67,783 | ₩69,875 | ₩67,783 | ₩68,896 | +1.64% | 7.9만 |
|---|
| 2026.01.13 | ₩68,440 | ₩69,875 | ₩68,091 | ₩68,333 | -0.16% | 9.8만 |
|---|
| 2026.01.12 | ₩66,348 | ₩69,821 | ₩65,838 | ₩69,003 | +4.00% | 9.3만 |
|---|
| 2026.01.09 | ₩62,767 | ₩68,400 | ₩62,700 | ₩67,032 | +6.79% | 47.1만 |
|---|
| 2026.01.08 | ₩61,171 | ₩63,169 | ₩59,588 | ₩62,847 | +2.74% | 17.2만 |
|---|
| 2026.01.07 | ₩59,950 | ₩61,694 | ₩58,810 | ₩61,506 | +2.60% | 5.2만 |
|---|
| 2026.01.06 | ₩58,985 | ₩61,184 | ₩56,329 | ₩59,521 | +0.91% | 5.8만 |
|---|
| 2026.01.05 | ₩59,387 | ₩61,345 | ₩59,186 | ₩59,280 | -0.18% | 6.5만 |
|---|
| 2026.01.02 | ₩61,305 | ₩61,305 | ₩58,810 | ₩59,186 | -3.46% | 3.1만 |
|---|
| 2025.12.31 | ₩61,694 | ₩62,324 | ₩60,755 | ₩61,412 | -0.46% | 3.9만 |
|---|
| 2025.12.30 | ₩57,563 | ₩62,096 | ₩57,563 | ₩61,506 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩57,322 | ₩60,125 | ₩57,322 | ₩59,803 | +4.33% | 4.9만 |
|---|
| 2025.12.26 | ₩59,360 | ₩60,138 | ₩58,019 | ₩59,266 | -0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩58,354 | ₩59,132 | ₩58,086 | ₩58,703 | +0.60% | 1.5만 |
|---|
| 2025.12.23 | ₩58,998 | ₩59,374 | ₩58,743 | ₩58,877 | -0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩59,588 | ₩60,460 | ₩58,488 | ₩58,971 | -1.04% | 4.2만 |
|---|
| 2025.12.19 | ₩60,755 | ₩61,426 | ₩59,709 | ₩59,709 | -1.72% | 5.2만 |
|---|
| 2025.12.18 | ₩60,487 | ₩61,184 | ₩60,084 | ₩60,956 | +0.78% | 7.5만 |
|---|
| 2025.12.17 | ₩60,151 | ₩60,420 | ₩59,575 | ₩60,151 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩60,487 | ₩60,487 | ₩59,360 | ₩59,749 | -1.22% | 3.9만 |
|---|
| 2025.12.15 | ₩60,098 | ₩60,487 | ₩58,998 | ₩60,205 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩59,870 | ₩60,366 | ₩59,454 | ₩59,789 | -0.13% | 3만 |
|---|
| 2025.12.11 | ₩58,757 | ₩59,937 | ₩58,086 | ₩59,722 | +1.64% | 3만 |
|---|
| 2025.12.10 | ₩58,207 | ₩59,481 | ₩57,952 | ₩58,891 | +1.18% | 4.8만 |
|---|
| 2025.12.09 | ₩55,632 | ₩58,596 | ₩55,632 | ₩57,885 | +4.05% | 2.8만 |
|---|
| 2025.12.08 | ₩57,939 | ₩58,918 | ₩57,362 | ₩57,724 | -0.37% | 3.8만 |
|---|
| 2025.12.05 | ₩58,770 | ₩59,803 | ₩58,167 | ₩58,515 | -0.43% | 3만 |
|---|
| 2025.12.04 | ₩59,172 | ₩59,414 | ₩58,220 | ₩58,475 | -1.18% | 2.2만 |
|---|
| 2025.12.03 | ₩59,011 | ₩60,219 | ₩58,542 | ₩59,789 | +1.32% | 2.7만 |
|---|
| 2025.12.02 | ₩59,508 | ₩60,098 | ₩58,448 | ₩58,690 | -1.37% | 2.4만 |
|---|
| 2025.12.01 | ₩58,569 | ₩60,567 | ₩58,569 | ₩60,151 | +2.70% | 4.1만 |
|---|
| 2025.11.28 | ₩59,535 | ₩60,165 | ₩59,011 | ₩59,749 | +0.36% | 2.3만 |
|---|
| 2025.11.26 | ₩59,709 | ₩60,205 | ₩59,280 | ₩59,682 | -0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩58,059 | ₩59,749 | ₩58,059 | ₩59,427 | +2.36% | 4.1만 |
|---|
| 2025.11.24 | ₩57,483 | ₩58,985 | ₩57,214 | ₩57,348 | -0.23% | 2.3만 |
|---|
| 2025.11.21 | ₩57,550 | ₩58,837 | ₩56,919 | ₩58,341 | +1.37% | 4.4만 |
|---|
| 2025.11.20 | ₩58,609 | ₩59,481 | ₩56,919 | ₩57,080 | -2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩56,007 | ₩59,119 | ₩55,001 | ₩58,193 | +3.90% | 13.6만 |
|---|
| 2025.11.18 | ₩56,021 | ₩56,021 | ₩53,580 | ₩53,821 | -3.93% | 2.7만 |
|---|
| 2025.11.17 | ₩57,992 | ₩58,314 | ₩55,256 | ₩55,578 | -4.16% | 3.6만 |
|---|
| 2025.11.14 | ₩56,450 | ₩58,073 | ₩56,450 | ₩57,939 | +2.64% | 3.3만 |
|---|
| 2025.11.13 | ₩55,726 | ₩57,469 | ₩55,350 | ₩57,402 | +3.01% | 3.7만 |
|---|
| 2025.11.12 | ₩55,055 | ₩56,584 | ₩55,055 | ₩56,530 | +2.68% | 3만 |
|---|
| 2025.11.11 | ₩54,089 | ₩55,672 | ₩53,607 | ₩55,484 | +2.58% | 2.5만 |
|---|
| 2025.11.10 | ₩52,440 | ₩56,329 | ₩52,440 | ₩54,492 | +3.91% | 3.9만 |
|---|
| 2025.11.07 | ₩51,635 | ₩52,574 | ₩50,616 | ₩51,434 | -0.39% | 4.2만 |
|---|
| 2025.11.06 | ₩54,277 | ₩57,804 | ₩50,991 | ₩51,648 | -4.84% | 8.7만 |
|---|
| 2025.11.05 | ₩51,970 | ₩53,607 | ₩51,970 | ₩53,177 | +2.32% | 4.3만 |
|---|
| 2025.11.04 | ₩51,313 | ₩52,574 | ₩51,313 | ₩52,386 | +2.09% | 3.8만 |
|---|
| 2025.11.03 | ₩50,388 | ₩51,729 | ₩50,267 | ₩51,434 | +2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩48,899 | ₩50,710 | ₩47,866 | ₩50,254 | +2.77% | 1.9만 |
|---|
| 2025.10.30 | ₩50,120 | ₩50,669 | ₩49,114 | ₩49,436 | -1.36% | 2.4만 |
|---|
| 2025.10.29 | ₩51,300 | ₩52,091 | ₩49,623 | ₩50,200 | -2.14% | 2.4만 |
|---|
| 2025.10.28 | ₩51,018 | ₩51,179 | ₩50,428 | ₩50,857 | -0.32% | 1.8만 |
|---|
| 2025.10.27 | ₩52,118 | ₩52,628 | ₩50,924 | ₩51,286 | -1.60% | 1.4만 |
|---|
| 2025.10.24 | ₩51,528 | ₩53,553 | ₩51,528 | ₩52,091 | +1.09% | 2만 |
|---|
| 2025.10.23 | ₩50,482 | ₩51,353 | ₩50,213 | ₩51,313 | +1.65% | 4.5만 |
|---|
| 2025.10.22 | ₩50,441 | ₩51,300 | ₩50,441 | ₩50,964 | +1.04% | 2.4만 |
|---|
| 2025.10.21 | ₩50,079 | ₩51,380 | ₩50,026 | ₩50,415 | +0.67% | 1.9만 |
|---|
| 2025.10.20 | ₩48,349 | ₩50,508 | ₩48,349 | ₩50,374 | +4.19% | 2.9만 |
|---|
| 2025.10.17 | ₩49,261 | ₩49,476 | ₩47,974 | ₩48,094 | -2.37% | 2.6만 |
|---|
| 2025.10.16 | ₩50,911 | ₩50,911 | ₩47,612 | ₩49,060 | -3.64% | 2.6만 |
|---|
| 2025.10.15 | ₩51,085 | ₩52,493 | ₩50,576 | ₩50,844 | -0.47% | 2.5만 |
|---|
| 2025.10.14 | ₩48,175 | ₩51,152 | ₩48,175 | ₩50,844 | +5.54% | 3.1만 |
|---|
| 2025.10.13 | ₩48,389 | ₩49,020 | ₩47,907 | ₩48,832 | +0.91% | 3만 |
|---|
| 2025.10.10 | ₩48,711 | ₩49,301 | ₩47,799 | ₩47,947 | -1.57% | 4만 |
|---|