OneMain Holdings Inc (OMF)

OMF
🏛️ 미국 →
56.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 32.88 33.33 32.79 33.31 0.9M
2022-12-29 32.29 33.52 32.17 33.36 1.1M
2022-12-28 33.30 33.64 32.09 32.14 1.4M
2022-12-27 33.37 33.66 32.99 33.21 1.4M
2022-12-23 32.93 33.33 32.59 33.24 1.2M
2022-12-22 33.44 33.56 31.97 32.85 1.6M
2022-12-21 33.73 34.39 33.73 33.98 1.0M
2022-12-20 33.08 33.36 32.47 33.21 1.6M
2022-12-19 34.00 34.21 32.61 33.21 1.6M
2022-12-16 34.90 35.14 33.60 34.22 1.6M
2022-12-15 35.03 35.59 34.29 35.43 1.0M
2022-12-14 36.75 36.90 35.37 35.65 1.5M
2022-12-13 38.53 38.73 36.45 36.91 1.7M
2022-12-12 36.47 37.08 36.06 36.93 0.7M
2022-12-09 36.11 36.80 35.93 36.53 0.7M
2022-12-08 36.80 37.37 36.35 36.47 1.0M
2022-12-07 37.53 38.04 36.69 36.73 0.9M
2022-12-06 38.50 39.05 37.25 37.83 1.3M
2022-12-05 38.81 39.25 38.23 38.37 0.7M
2022-12-02 38.83 39.75 38.50 39.49 0.6M
2022-12-01 39.45 39.58 38.84 39.44 0.8M
2022-11-30 38.73 39.41 37.67 39.36 1.2M
2022-11-29 37.96 38.93 37.86 38.75 0.7M
2022-11-28 37.94 38.22 37.41 37.79 0.6M
2022-11-25 37.99 38.64 37.99 38.57 0.2M
2022-11-23 38.01 38.49 37.68 38.26 0.5M
2022-11-22 37.78 38.36 37.78 38.04 0.8M
2022-11-21 36.62 37.67 36.51 37.47 1.2M
2022-11-18 37.51 37.62 36.17 36.79 1.1M
2022-11-17 36.21 36.70 35.66 36.70 0.7M
2022-11-16 38.19 38.50 36.50 37.13 1.8M
2022-11-15 39.37 39.51 38.13 38.19 1.2M
2022-11-14 41.51 41.62 38.02 38.17 1.7M
2022-11-11 41.29 42.78 40.99 42.04 1.5M
2022-11-10 38.80 41.39 38.73 41.00 2.2M
2022-11-09 37.46 37.58 36.79 36.96 0.8M
2022-11-08 38.47 38.89 37.60 38.14 1.0M
2022-11-07 37.24 38.45 37.10 38.43 0.9M
2022-11-04 36.53 37.45 36.30 36.96 0.8M
2022-11-03 37.65 37.70 36.12 37.05 2.6M
2022-11-02 39.01 39.68 38.11 38.43 1.1M
2022-11-01 38.90 39.65 38.88 39.30 1.7M
2022-10-31 37.83 38.99 37.57 38.56 2.4M
2022-10-28 35.43 38.61 35.43 38.22 2.7M
2022-10-27 34.29 37.62 34.15 35.79 3.2M
2022-10-26 32.74 33.15 32.40 32.56 1.6M
2022-10-25 30.85 32.82 30.85 32.50 1.3M
2022-10-24 31.00 31.31 30.32 30.88 1.3M
2022-10-21 30.05 30.95 29.25 30.92 1.4M
2022-10-20 30.06 31.15 29.60 30.19 1.5M
2022-10-19 31.47 31.70 29.91 30.02 2.5M
2022-10-18 33.92 34.02 31.86 32.08 2.2M
2022-10-17 33.63 33.89 32.78 33.24 1.6M
2022-10-14 34.13 34.57 32.63 32.76 1.1M
2022-10-13 31.40 33.74 30.85 33.51 1.1M
2022-10-12 31.90 32.60 31.50 32.18 0.7M
2022-10-11 31.13 32.43 31.08 31.84 0.9M
2022-10-10 31.72 31.92 31.20 31.33 0.7M
2022-10-07 32.11 32.28 31.34 31.41 0.9M
2022-10-06 32.46 32.91 32.05 32.68 0.9M
2022-10-05 32.14 32.93 31.60 32.83 1.1M
2022-10-04 31.63 32.99 31.63 32.97 1.5M
2022-10-03 30.20 31.43 29.47 31.08 1.8M
2022-09-30 29.80 30.29 29.40 29.52 1.3M
2022-09-29 29.59 29.91 28.77 29.70 1.2M
2022-09-28 29.29 30.40 29.08 30.06 1.3M
2022-09-27 29.73 30.09 28.80 29.07 1.6M
2022-09-26 30.60 31.19 29.19 29.21 2.6M
2022-09-23 30.59 31.04 30.03 30.97 2.9M
2022-09-22 32.50 32.62 30.63 31.19 2.6M
2022-09-21 34.22 34.51 32.66 32.70 1.6M
2022-09-20 34.69 34.95 33.21 33.83 2.1M
2022-09-19 34.50 35.18 34.50 35.15 1.2M
2022-09-16 35.07 35.24 34.41 35.04 2.6M
2022-09-15 34.95 36.12 34.90 35.58 1.6M
2022-09-14 35.75 35.98 34.53 34.69 1.8M
2022-09-13 36.68 37.08 35.29 35.42 1.3M
2022-09-12 37.99 38.72 37.70 37.91 0.9M
2022-09-09 36.84 37.61 36.68 37.55 0.8M
2022-09-08 35.22 36.43 35.08 36.39 0.8M
2022-09-07 34.37 35.58 34.33 35.56 1.1M
2022-09-06 35.00 35.37 33.74 34.39 1.4M
2022-09-02 35.03 35.63 34.69 34.84 1.5M
2022-09-01 34.75 34.85 33.71 34.56 1.1M
2022-08-31 35.53 35.67 34.89 34.93 1.2M
2022-08-30 36.13 36.22 35.32 35.45 0.9M
2022-08-29 36.25 36.32 35.65 35.84 1.1M
2022-08-26 38.06 38.10 36.41 36.50 0.9M
2022-08-25 37.36 37.82 37.12 37.82 0.9M
2022-08-24 36.81 37.35 36.65 37.05 0.9M
2022-08-23 36.42 37.12 36.41 36.81 0.7M
2022-08-22 37.19 37.20 36.31 36.42 0.9M
2022-08-19 38.61 38.66 37.88 37.89 0.7M
2022-08-18 38.70 39.26 38.49 39.05 0.8M
2022-08-17 39.44 39.68 38.61 38.85 0.9M
2022-08-16 39.80 40.38 39.30 40.19 1.1M
2022-08-15 39.43 39.83 39.20 39.69 0.7M
2022-08-12 39.69 39.95 39.31 39.89 1.1M
2022-08-11 37.95 39.19 37.94 39.17 1.5M
2022-08-10 36.66 37.80 36.66 37.67 1.5M
2022-08-09 36.50 36.51 35.48 35.90 1.0M
2022-08-08 36.64 37.95 36.58 36.59 1.1M
2022-08-05 36.71 37.03 36.14 36.51 1.3M
2022-08-04 38.38 38.38 37.50 37.78 1.0M
2022-08-03 38.05 38.46 37.68 38.28 1.0M
2022-08-02 38.76 38.81 37.48 37.51 1.4M
2022-08-01 37.00 38.71 36.67 38.66 2.1M
2022-07-29 37.21 37.79 36.41 37.20 2.0M
2022-07-28 37.16 37.61 35.83 37.26 4.0M
2022-07-27 39.02 39.89 38.92 39.75 1.3M
2022-07-26 40.68 40.93 38.51 38.66 1.6M
2022-07-25 41.41 41.41 40.87 41.12 0.9M
2022-07-22 41.59 41.98 40.83 41.29 0.9M
2022-07-21 41.88 42.49 40.92 41.45 0.9M
2022-07-20 41.58 42.23 41.22 42.17 0.8M
2022-07-19 40.90 41.85 40.84 41.77 1.1M
2022-07-18 40.11 41.19 40.11 40.52 1.6M
2022-07-15 38.71 39.76 37.98 39.69 1.0M
2022-07-14 37.59 38.20 37.40 37.89 1.3M
2022-07-13 37.50 38.50 36.96 38.40 1.7M
2022-07-12 38.81 39.59 38.60 38.86 1.0M
2022-07-11 38.43 39.19 38.42 38.81 0.9M
2022-07-08 39.05 39.31 38.32 38.81 0.6M
2022-07-07 38.73 39.33 38.48 38.99 0.7M
2022-07-06 38.67 39.39 37.94 38.23 1.0M
2022-07-05 37.65 38.74 37.35 38.67 1.3M
2022-07-01 37.22 38.59 37.21 38.51 0.7M
2022-06-30 36.90 38.12 36.82 37.38 1.1M
2022-06-29 38.18 38.43 37.42 37.83 0.8M
2022-06-28 39.07 39.85 38.38 38.68 1.1M
2022-06-27 39.15 39.21 38.45 38.76 1.0M
2022-06-24 37.82 39.04 37.78 38.66 1.9M
2022-06-23 36.71 37.63 36.69 37.39 1.6M
2022-06-22 35.92 36.86 35.63 36.64 1.7M
2022-06-21 37.69 37.80 36.36 36.50 1.4M
2022-06-17 34.53 36.81 34.53 36.54 2.5M
2022-06-16 36.63 36.76 34.22 34.93 2.8M
2022-06-15 37.82 38.24 37.04 37.72 1.4M
2022-06-14 37.64 37.99 36.99 37.27 1.0M
2022-06-13 38.80 39.28 37.25 37.45 2.1M
2022-06-10 40.80 41.43 39.58 39.85 1.6M
2022-06-09 42.76 42.84 41.76 41.82 1.1M
2022-06-08 43.50 43.76 42.72 42.91 0.7M
2022-06-07 42.75 44.09 42.75 44.06 1.0M
2022-06-06 43.49 43.68 42.95 43.25 0.9M
2022-06-03 43.74 43.79 42.63 43.13 0.7M
2022-06-02 43.25 44.07 42.99 44.01 0.8M
2022-06-01 44.04 44.39 42.06 43.01 1.3M
2022-05-31 43.70 44.35 43.50 44.06 2.0M
2022-05-27 43.15 44.25 43.15 44.24 0.8M
2022-05-26 42.14 43.36 42.14 42.87 1.6M
2022-05-25 40.85 42.17 40.85 41.77 0.9M
2022-05-24 41.78 41.83 40.05 41.15 1.2M
2022-05-23 42.00 42.80 41.37 42.07 1.0M
2022-05-20 41.49 41.71 39.49 40.97 1.4M
2022-05-19 41.60 42.47 40.86 41.13 1.5M
2022-05-18 43.57 44.38 42.08 42.24 1.5M
2022-05-17 43.32 44.40 42.84 44.34 1.1M
2022-05-16 42.20 42.78 41.52 42.14 0.9M
2022-05-13 41.34 43.31 41.34 42.33 1.5M
2022-05-12 40.00 41.05 38.96 40.74 2.4M
2022-05-11 41.48 42.41 40.20 40.52 2.2M
2022-05-10 43.69 43.93 39.89 40.25 3.2M
2022-05-09 44.09 44.59 43.15 43.48 1.8M
2022-05-06 46.37 46.94 44.56 44.78 1.2M
2022-05-05 48.92 49.40 47.13 47.52 1.2M
2022-05-04 47.74 49.67 47.54 49.54 1.6M
2022-05-03 46.98 48.16 46.60 47.74 1.2M
2022-05-02 46.10 46.87 45.53 46.81 1.3M
2022-04-29 46.15 48.28 45.87 45.93 1.7M
2022-04-28 45.01 46.61 45.01 46.59 1.4M
2022-04-27 45.50 46.06 44.69 44.72 1.0M
2022-04-26 46.90 47.42 45.62 45.66 1.0M
2022-04-25 46.38 47.51 45.18 47.32 1.5M
2022-04-22 48.57 48.66 46.93 47.04 0.9M
2022-04-21 50.32 50.76 48.82 48.89 1.0M
2022-04-20 50.00 50.80 49.60 49.89 1.0M
2022-04-19 47.36 49.98 47.29 49.87 1.5M
2022-04-18 45.86 47.85 45.86 47.20 1.3M
2022-04-14 46.49 46.70 46.06 46.10 0.7M
2022-04-13 45.92 46.53 45.64 46.36 0.7M
2022-04-12 46.20 47.03 45.93 46.13 0.8M
2022-04-11 46.12 47.05 45.76 46.17 1.1M
2022-04-08 45.77 47.10 45.42 46.40 1.3M
2022-04-07 46.57 46.78 44.83 45.47 1.5M
2022-04-06 46.71 47.27 46.42 46.76 1.4M
2022-04-05 48.18 48.58 46.99 47.03 1.3M
2022-04-04 48.01 48.31 47.58 48.23 1.4M
2022-04-01 47.86 48.31 47.47 48.01 1.3M
2022-03-31 47.57 48.52 47.41 47.41 1.5M
2022-03-30 47.54 47.99 47.17 47.57 1.8M
2022-03-29 47.55 48.02 47.32 47.89 1.4M
2022-03-28 46.90 46.90 45.76 46.76 0.9M
2022-03-25 46.80 47.17 46.53 47.03 1.5M
2022-03-24 45.73 46.68 45.51 46.66 1.2M
2022-03-23 46.50 46.74 45.46 45.53 0.9M
2022-03-22 46.31 47.12 46.01 46.62 1.0M
2022-03-21 46.66 47.10 45.44 45.79 1.2M
2022-03-18 44.82 46.64 44.49 46.55 2.4M
2022-03-17 43.81 45.11 43.68 45.10 1.0M
2022-03-16 43.86 45.74 43.67 44.62 1.7M
2022-03-15 42.91 44.43 42.79 43.21 1.3M
2022-03-14 43.39 44.24 42.54 42.97 1.1M
2022-03-11 44.00 44.15 42.94 42.94 1.2M
2022-03-10 43.32 43.50 42.43 43.41 1.4M
2022-03-09 44.00 44.80 43.57 43.70 1.3M
2022-03-08 43.84 44.15 42.13 42.33 2.6M
2022-03-07 45.77 46.02 43.35 43.50 2.2M
2022-03-04 46.48 46.67 45.13 46.25 1.3M
2022-03-03 48.68 48.97 46.59 47.26 1.5M
2022-03-02 47.99 48.75 47.60 48.33 1.6M
2022-03-01 50.56 50.70 47.45 47.54 1.6M
2022-02-28 50.26 51.02 50.26 50.98 1.0M
2022-02-25 49.78 51.51 49.64 51.30 1.7M
2022-02-24 48.33 49.56 47.74 49.25 1.8M
2022-02-23 51.72 51.94 50.06 50.21 0.7M
2022-02-22 52.36 52.99 50.95 51.29 0.9M
2022-02-18 51.84 52.62 51.81 52.53 1.7M
2022-02-17 53.20 53.30 51.64 52.00 0.8M
2022-02-16 53.13 54.01 52.99 53.47 0.7M
2022-02-15 52.59 53.56 52.58 53.40 0.9M
2022-02-14 52.20 52.84 51.69 52.05 1.1M
2022-02-11 52.33 53.80 51.73 52.25 1.3M
2022-02-10 54.10 54.96 53.27 53.56 1.4M
2022-02-09 54.60 55.22 54.03 54.18 1.3M
2022-02-08 54.00 54.61 53.47 54.49 1.0M
2022-02-07 53.25 54.05 52.89 53.59 1.8M
2022-02-04 51.38 53.27 51.16 52.72 1.2M
2022-02-03 51.88 53.03 50.52 51.65 2.2M
2022-02-02 52.00 52.21 50.63 52.02 1.6M
2022-02-01 51.71 52.28 51.03 52.15 1.3M
2022-01-31 50.12 51.77 50.02 51.66 1.0M
2022-01-28 50.20 50.99 49.67 50.63 1.5M
2022-01-27 52.45 52.76 49.82 50.34 1.3M
2022-01-26 53.02 53.14 51.45 51.93 1.2M
2022-01-25 50.34 53.16 50.20 52.41 1.5M
2022-01-24 50.00 50.94 48.93 50.86 1.9M
2022-01-21 51.03 51.50 50.47 50.92 1.5M
2022-01-20 51.50 53.02 50.98 51.60 0.8M
2022-01-19 53.70 54.11 51.53 51.58 1.2M
2022-01-18 54.81 55.14 53.30 53.78 1.4M
2022-01-14 53.69 54.79 53.23 54.74 1.5M
2022-01-13 54.63 55.50 54.48 54.65 0.9M
2022-01-12 54.79 55.34 54.28 54.49 1.2M
2022-01-11 54.35 54.79 54.02 54.64 1.2M
2022-01-10 53.81 54.59 53.08 53.99 1.7M
2022-01-07 52.50 53.67 52.48 53.13 1.5M
2022-01-06 52.17 52.80 51.72 52.48 0.8M
2022-01-05 52.36 52.79 51.30 51.47 1.6M
2022-01-04 51.07 52.50 50.90 52.27 1.3M
2022-01-03 50.45 51.39 50.34 50.52 0.8M