시장 데이터를 불러오는 중
Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock, Series J · COF-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,387 | ₩21,454 | ₩21,200 | ₩21,361 | -0.13% | 11만 |
| 2026.10.08 | ₩21,508 | ₩21,508 | ₩21,240 | ₩21,374 | -0.62% | 38.5만 |
| 2026.10.07 | ₩21,508 | ₩21,682 | ₩21,401 | ₩21,575 | +0.31% | 26.9만 |
| 2026.10.06 | ₩21,508 | ₩21,816 | ₩21,454 | ₩21,816 | +1.43% | 20.6만 |
| 2026.10.05 | ₩21,562 | ₩21,629 | ₩21,428 | ₩21,575 | +0.06% | 22.5만 |
| 2026.10.02 | ₩21,588 | ₩21,977 | ₩21,521 | ₩21,562 | -0.12% | 19.1만 |
| 2026.10.01 | ₩20,998 | ₩21,776 | ₩20,945 | ₩21,562 | +2.68% | 28.1만 |
| 2026.09.30 | ₩21,374 | ₩21,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,159 |
| ₩21,213 |
| -0.75% |
| 35.9만 |
| 2026.09.29 | ₩21,454 | ₩21,548 | ₩21,186 | ₩21,387 | -0.31% | 17.5만 |
|---|
| 2026.09.28 | ₩21,629 | ₩21,669 | ₩21,334 | ₩21,495 | -0.62% | 24만 |
|---|
| 2026.09.25 | ₩21,696 | ₩21,975 | ₩21,575 | ₩21,656 | -0.19% | 33.6만 |
|---|
| 2026.09.24 | ₩21,924 | ₩22,192 | ₩21,521 | ₩21,682 | -1.10% | 33.4만 |
|---|
| 2026.09.23 | ₩22,205 | ₩22,380 | ₩21,924 | ₩22,044 | -0.72% | 11.3만 |
|---|
| 2026.09.22 | ₩22,420 | ₩22,567 | ₩22,152 | ₩22,326 | -0.42% | 16.3만 |
|---|
| 2026.09.21 | ₩22,527 | ₩22,634 | ₩22,366 | ₩22,393 | -0.60% | 14.2만 |
|---|
| 2026.09.18 | ₩22,366 | ₩22,567 | ₩22,259 | ₩22,393 | +0.12% | 8.4만 |
|---|
| 2026.09.17 | ₩22,594 | ₩22,714 | ₩22,326 | ₩22,500 | -0.42% | 12만 |
|---|
| 2026.09.16 | ₩22,326 | ₩22,715 | ₩22,326 | ₩22,480 | +0.69% | 10만 |
|---|
| 2026.09.15 | ₩22,380 | ₩22,518 | ₩21,971 | ₩22,433 | +0.24% | 23.4만 |
|---|
| 2026.09.14 | ₩22,500 | ₩22,608 | ₩22,393 | ₩22,447 | -0.24% | 17.3만 |
|---|
| 2026.09.11 | ₩22,500 | ₩22,742 | ₩22,460 | ₩22,621 | +0.54% | 14.7만 |
|---|
| 2026.09.10 | ₩22,125 | ₩22,594 | ₩22,125 | ₩22,433 | +1.39% | 43.2만 |
|---|
| 2026.09.09 | ₩22,420 | ₩22,487 | ₩22,219 | ₩22,286 | -0.60% | 19.9만 |
|---|
| 2026.09.08 | ₩22,460 | ₩22,648 | ₩22,353 | ₩22,420 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩22,460 | ₩22,567 | ₩22,460 | ₩22,460 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩22,567 | ₩22,661 | ₩22,406 | ₩22,460 | -0.48% | 12.5만 |
|---|
| 2026.09.02 | ₩22,380 | ₩22,460 | ₩22,327 | ₩22,420 | +0.18% | 9.5만 |
|---|
| 2026.09.01 | ₩22,460 | ₩22,715 | ₩22,353 | ₩22,353 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩22,527 | ₩22,554 | ₩22,326 | ₩22,460 | -0.30% | 15.4만 |
|---|
| 2026.08.28 | ₩22,514 | ₩22,673 | ₩22,458 | ₩22,634 | +0.54% | 14.8만 |
|---|
| 2026.08.27 | ₩22,608 | ₩22,701 | ₩22,500 | ₩22,567 | -0.18% | 17.3만 |
|---|
| 2026.08.26 | ₩22,594 | ₩22,715 | ₩22,594 | ₩22,608 | +0.06% | 14.8만 |
|---|
| 2026.08.25 | ₩22,675 | ₩22,857 | ₩22,608 | ₩22,621 | -0.24% | 19.7만 |
|---|
| 2026.08.24 | ₩22,715 | ₩22,728 | ₩22,500 | ₩22,608 | -0.47% | 16만 |
|---|
| 2026.08.21 | ₩22,608 | ₩22,688 | ₩22,527 | ₩22,648 | +0.18% | 11.3만 |
|---|
| 2026.08.20 | ₩22,648 | ₩22,795 | ₩22,594 | ₩22,634 | -0.06% | 13.1만 |
|---|
| 2026.08.19 | ₩22,728 | ₩22,876 | ₩22,634 | ₩22,809 | +0.35% | 12.2만 |
|---|
| 2026.08.18 | ₩22,608 | ₩22,661 | ₩22,480 | ₩22,608 | 0.00% | 10.9만 |
|---|
| 2026.08.17 | ₩22,675 | ₩22,755 | ₩22,541 | ₩22,634 | -0.18% | 15.6만 |
|---|
| 2026.08.14 | ₩23,063 | ₩23,157 | ₩23,037 | ₩23,050 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩23,037 | ₩23,197 | ₩23,037 | ₩23,090 | +0.23% | 11.8만 |
|---|
| 2026.08.12 | ₩23,063 | ₩23,104 | ₩22,996 | ₩23,023 | -0.17% | 7.7만 |
|---|
| 2026.08.11 | ₩23,131 | ₩23,131 | ₩23,023 | ₩23,077 | -0.23% | 9.8만 |
|---|
| 2026.08.10 | ₩23,063 | ₩23,198 | ₩23,037 | ₩23,077 | +0.06% | 10.3만 |
|---|
| 2026.08.07 | ₩23,265 | ₩23,265 | ₩23,131 | ₩23,184 | -0.35% | 6.2만 |
|---|
| 2026.08.06 | ₩23,211 | ₩23,305 | ₩23,144 | ₩23,144 | -0.29% | 7.1만 |
|---|
| 2026.08.05 | ₩23,439 | ₩23,466 | ₩23,265 | ₩23,265 | -0.74% | 7.5만 |
|---|
| 2026.08.04 | ₩23,426 | ₩23,439 | ₩23,385 | ₩23,439 | +0.06% | 8.4만 |
|---|
| 2026.08.03 | ₩23,305 | ₩23,372 | ₩23,305 | ₩23,358 | +0.23% | 5.2만 |
|---|
| 2026.07.31 | ₩23,198 | ₩23,358 | ₩23,157 | ₩23,251 | +0.23% | 12.3만 |
|---|
| 2026.07.30 | ₩23,171 | ₩23,251 | ₩23,157 | ₩23,251 | +0.35% | 7.7만 |
|---|
| 2026.07.29 | ₩23,278 | ₩23,372 | ₩23,144 | ₩23,157 | -0.52% | 7.6만 |
|---|
| 2026.07.28 | ₩23,238 | ₩23,425 | ₩23,238 | ₩23,351 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩23,345 | ₩23,345 | ₩23,198 | ₩23,265 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩23,318 | ₩23,318 | ₩23,198 | ₩23,211 | -0.46% | 4.1만 |
|---|
| 2026.07.23 | ₩23,318 | ₩23,439 | ₩23,191 | ₩23,265 | -0.23% | 9.2만 |
|---|
| 2026.07.22 | ₩23,452 | ₩23,533 | ₩23,452 | ₩23,452 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩23,573 | ₩23,586 | ₩23,493 | ₩23,573 | 0.00% | 13만 |
|---|
| 2026.07.20 | ₩23,519 | ₩23,600 | ₩23,452 | ₩23,600 | +0.34% | 13.2만 |
|---|
| 2026.07.17 | ₩23,439 | ₩23,560 | ₩23,407 | ₩23,560 | +0.51% | 6만 |
|---|
| 2026.07.16 | ₩23,426 | ₩23,519 | ₩23,372 | ₩23,466 | +0.17% | 9.9만 |
|---|
| 2026.07.15 | ₩23,452 | ₩23,586 | ₩23,358 | ₩23,546 | +0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩23,372 | ₩23,519 | ₩23,372 | ₩23,506 | +0.57% | 3.7만 |
|---|
| 2026.07.13 | ₩23,305 | ₩23,452 | ₩23,291 | ₩23,426 | +0.52% | 7.2만 |
|---|
| 2026.07.10 | ₩23,358 | ₩23,399 | ₩23,224 | ₩23,399 | +0.17% | 6.3만 |
|---|
| 2026.07.09 | ₩23,439 | ₩23,446 | ₩23,318 | ₩23,439 | 0.00% | 9.7만 |
|---|
| 2026.07.08 | ₩23,560 | ₩23,586 | ₩23,345 | ₩23,439 | -0.51% | 6.6만 |
|---|
| 2026.07.07 | ₩23,667 | ₩23,721 | ₩23,533 | ₩23,560 | -0.45% | 7.5만 |
|---|
| 2026.07.06 | ₩23,533 | ₩23,694 | ₩23,533 | ₩23,680 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩23,613 | ₩23,629 | ₩23,493 | ₩23,533 | -0.34% | 4.9만 |
|---|
| 2026.07.01 | ₩23,546 | ₩23,653 | ₩23,472 | ₩23,519 | -0.11% | 5.3만 |
|---|
| 2026.06.30 | ₩23,412 | ₩23,573 | ₩23,385 | ₩23,479 | +0.29% | 47.4만 |
|---|
| 2026.06.29 | ₩23,157 | ₩23,533 | ₩23,144 | ₩23,506 | +1.51% | 14.7만 |
|---|
| 2026.06.26 | ₩23,104 | ₩23,197 | ₩23,063 | ₩23,184 | +0.35% | 7.7만 |
|---|
| 2026.06.25 | ₩23,372 | ₩23,372 | ₩23,131 | ₩23,184 | -0.80% | 11.2만 |
|---|
| 2026.06.24 | ₩23,291 | ₩23,332 | ₩23,151 | ₩23,318 | +0.12% | 9.9만 |
|---|
| 2026.06.23 | ₩23,063 | ₩23,197 | ₩23,063 | ₩23,184 | +0.52% | 8.8만 |
|---|
| 2026.06.22 | ₩23,291 | ₩23,318 | ₩23,090 | ₩23,184 | -0.46% | 11.2만 |
|---|
| 2026.06.18 | ₩23,452 | ₩23,466 | ₩23,345 | ₩23,412 | -0.17% | 7.3만 |
|---|
| 2026.06.17 | ₩23,466 | ₩23,466 | ₩23,238 | ₩23,318 | -0.63% | 25.3만 |
|---|
| 2026.06.16 | ₩23,358 | ₩23,466 | ₩23,305 | ₩23,452 | +0.40% | 28.9만 |
|---|
| 2026.06.15 | ₩23,291 | ₩23,452 | ₩23,291 | ₩23,412 | +0.52% | 8.3만 |
|---|
| 2026.06.12 | ₩23,157 | ₩23,251 | ₩23,131 | ₩23,251 | +0.41% | 5.9만 |
|---|
| 2026.06.11 | ₩23,063 | ₩23,238 | ₩23,063 | ₩23,238 | +0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩23,037 | ₩23,070 | ₩22,983 | ₩23,050 | +0.06% | 9.6만 |
|---|
| 2026.06.09 | ₩23,157 | ₩23,264 | ₩23,010 | ₩23,090 | -0.29% | 14.1만 |
|---|
| 2026.06.08 | ₩23,238 | ₩23,305 | ₩23,157 | ₩23,184 | -0.23% | 6.9만 |
|---|
| 2026.06.05 | ₩23,305 | ₩23,318 | ₩23,077 | ₩23,157 | -0.63% | 8.6만 |
|---|
| 2026.06.04 | ₩23,265 | ₩23,405 | ₩23,265 | ₩23,318 | +0.23% | 6.3만 |
|---|
| 2026.06.03 | ₩23,345 | ₩23,452 | ₩23,211 | ₩23,265 | -0.34% | 20.5만 |
|---|
| 2026.06.02 | ₩23,546 | ₩23,560 | ₩23,372 | ₩23,493 | -0.23% | 12.2만 |
|---|
| 2026.06.01 | ₩23,721 | ₩23,721 | ₩23,493 | ₩23,586 | -0.57% | 10.5만 |
|---|
| 2026.05.29 | ₩23,707 | ₩23,788 | ₩23,533 | ₩23,600 | -0.45% | 17.3만 |
|---|
| 2026.05.28 | ₩23,734 | ₩23,801 | ₩23,694 | ₩23,761 | +0.11% | 6.5만 |
|---|
| 2026.05.27 | ₩23,734 | ₩23,855 | ₩23,707 | ₩23,721 | -0.06% | 10만 |
|---|
| 2026.05.26 | ₩23,667 | ₩23,774 | ₩23,539 | ₩23,774 | +0.45% | 22.2만 |
|---|
| 2026.05.22 | ₩23,586 | ₩23,640 | ₩23,466 | ₩23,533 | -0.23% | 6.3만 |
|---|
| 2026.05.21 | ₩23,613 | ₩23,801 | ₩23,385 | ₩23,520 | -0.40% | 13.4만 |
|---|
| 2026.05.20 | ₩23,479 | ₩23,721 | ₩23,399 | ₩23,667 | +0.80% | 10.7만 |
|---|
| 2026.05.19 | ₩23,573 | ₩23,653 | ₩23,426 | ₩23,533 | -0.17% | 15.6만 |
|---|
| 2026.05.18 | ₩24,176 | ₩24,243 | ₩24,123 | ₩24,123 | -0.22% | 10만 |
|---|
| 2026.05.15 | ₩24,203 | ₩24,250 | ₩24,123 | ₩24,136 | -0.28% | 6.9만 |
|---|
| 2026.05.14 | ₩24,431 | ₩24,485 | ₩24,364 | ₩24,364 | -0.27% | 3.7만 |
|---|
| 2026.05.13 | ₩24,538 | ₩24,538 | ₩24,404 | ₩24,404 | -0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩24,606 | ₩24,606 | ₩24,471 | ₩24,498 | -0.44% | 6.1만 |
|---|
| 2026.05.11 | ₩24,632 | ₩24,659 | ₩24,538 | ₩24,619 | -0.05% | 4.8만 |
|---|
| 2026.05.08 | ₩24,592 | ₩24,646 | ₩24,525 | ₩24,632 | +0.16% | 6.5만 |
|---|
| 2026.05.07 | ₩24,606 | ₩24,713 | ₩24,471 | ₩24,538 | -0.27% | 6.4만 |
|---|
| 2026.05.06 | ₩24,565 | ₩24,639 | ₩24,445 | ₩24,632 | +0.27% | 5.8만 |
|---|
| 2026.05.05 | ₩24,337 | ₩24,525 | ₩24,324 | ₩24,525 | +0.77% | 5.5만 |
|---|
| 2026.05.04 | ₩24,458 | ₩24,512 | ₩24,324 | ₩24,337 | -0.49% | 6.5만 |
|---|
| 2026.05.01 | ₩24,512 | ₩24,632 | ₩24,404 | ₩24,458 | -0.22% | 6.5만 |
|---|
| 2026.04.30 | ₩24,311 | ₩24,525 | ₩24,230 | ₩24,471 | +0.66% | 21.9만 |
|---|
| 2026.04.29 | ₩24,512 | ₩24,525 | ₩24,257 | ₩24,311 | -0.82% | 13.2만 |
|---|
| 2026.04.28 | ₩24,646 | ₩24,699 | ₩24,471 | ₩24,525 | -0.49% | 3.8만 |
|---|
| 2026.04.27 | ₩24,699 | ₩24,766 | ₩24,606 | ₩24,673 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩24,673 | ₩24,739 | ₩24,606 | ₩24,673 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩24,807 | ₩24,807 | ₩24,579 | ₩24,673 | -0.54% | 8만 |
|---|
| 2026.04.22 | ₩24,847 | ₩24,847 | ₩24,646 | ₩24,726 | -0.49% | 3.1만 |
|---|
| 2026.04.21 | ₩24,713 | ₩24,780 | ₩24,619 | ₩24,726 | +0.05% | 5.9만 |
|---|
| 2026.04.20 | ₩24,807 | ₩24,900 | ₩24,686 | ₩24,820 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩24,860 | ₩24,934 | ₩24,780 | ₩24,901 | +0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,860 | ₩24,954 | ₩24,726 | ₩24,793 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩24,807 | ₩24,941 | ₩24,659 | ₩24,927 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩24,632 | ₩24,860 | ₩24,606 | ₩24,807 | +0.71% | 7.7만 |
|---|
| 2026.04.13 | ₩24,552 | ₩24,632 | ₩24,552 | ₩24,606 | +0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩24,579 | ₩24,706 | ₩24,579 | ₩24,592 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩24,552 | ₩24,673 | ₩24,552 | ₩24,646 | +0.38% | 6만 |
|---|
| 2026.04.08 | ₩24,592 | ₩24,713 | ₩24,471 | ₩24,579 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,109 | ₩24,445 | ₩24,042 | ₩24,445 | +1.39% | 17.1만 |
|---|
| 2026.04.06 | ₩24,056 | ₩24,163 | ₩24,056 | ₩24,163 | +0.45% | 8만 |
|---|
| 2026.04.02 | ₩23,948 | ₩24,136 | ₩23,948 | ₩24,136 | +0.78% | 4만 |
|---|
| 2026.04.01 | ₩23,962 | ₩24,121 | ₩23,881 | ₩24,056 | +0.39% | 11.6만 |
|---|
| 2026.03.31 | ₩23,801 | ₩24,096 | ₩23,801 | ₩23,908 | +0.45% | 53.3만 |
|---|
| 2026.03.30 | ₩23,828 | ₩23,989 | ₩23,767 | ₩23,788 | -0.17% | 12.7만 |
|---|
| 2026.03.27 | ₩23,667 | ₩23,855 | ₩23,533 | ₩23,761 | +0.40% | 16.2만 |
|---|
| 2026.03.26 | ₩23,895 | ₩23,935 | ₩23,667 | ₩23,680 | -0.90% | 10.4만 |
|---|
| 2026.03.25 | ₩23,989 | ₩23,989 | ₩23,814 | ₩23,922 | -0.28% | 9.3만 |
|---|
| 2026.03.24 | ₩23,801 | ₩23,895 | ₩23,747 | ₩23,828 | +0.11% | 7만 |
|---|
| 2026.03.23 | ₩24,217 | ₩24,217 | ₩23,881 | ₩23,935 | -1.16% | 9.2만 |
|---|
| 2026.03.20 | ₩24,311 | ₩24,337 | ₩23,801 | ₩23,868 | -1.82% | 9.8만 |
|---|
| 2026.03.19 | ₩24,351 | ₩24,458 | ₩24,311 | ₩24,431 | +0.33% | 8만 |
|---|
| 2026.03.18 | ₩24,391 | ₩24,552 | ₩24,324 | ₩24,378 | -0.05% | 7.5만 |
|---|
| 2026.03.17 | ₩24,351 | ₩24,538 | ₩24,351 | ₩24,458 | +0.44% | 6.5만 |
|---|
| 2026.03.16 | ₩24,438 | ₩24,565 | ₩24,284 | ₩24,311 | -0.52% | 5.3만 |
|---|
| 2026.03.13 | ₩24,445 | ₩24,471 | ₩24,351 | ₩24,351 | -0.38% | 10.5만 |
|---|
| 2026.03.12 | ₩24,538 | ₩24,538 | ₩24,311 | ₩24,391 | -0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩24,686 | ₩24,780 | ₩24,498 | ₩24,498 | -0.76% | 13.2만 |
|---|
| 2026.03.10 | ₩24,485 | ₩24,719 | ₩24,485 | ₩24,686 | +0.82% | 302 |
|---|
| 2026.03.09 | ₩24,672 | ₩24,726 | ₩24,431 | ₩24,592 | -0.32% | 302 |
|---|
| 2026.03.06 | ₩24,699 | ₩24,798 | ₩24,632 | ₩24,713 | +0.05% | 302 |
|---|
| 2026.03.05 | ₩24,847 | ₩24,968 | ₩24,820 | ₩24,887 | +0.16% | 302 |
|---|
| 2026.03.04 | ₩25,035 | ₩25,035 | ₩24,887 | ₩24,968 | -0.27% | 302 |
|---|
| 2026.03.03 | ₩24,780 | ₩24,968 | ₩24,673 | ₩24,968 | +0.76% | 302 |
|---|
| 2026.03.02 | ₩24,860 | ₩25,035 | ₩24,807 | ₩24,968 | +0.43% | 302 |
|---|
| 2026.02.27 | ₩24,901 | ₩24,941 | ₩24,592 | ₩24,901 | 0.00% | 302 |
|---|
| 2026.02.26 | ₩25,008 | ₩25,115 | ₩24,941 | ₩24,954 | -0.21% | 5.9만 |
|---|
| 2026.02.25 | ₩25,102 | ₩25,102 | ₩25,008 | ₩25,102 | 0.00% | 302 |
|---|
| 2026.02.24 | ₩25,088 | ₩25,102 | ₩25,035 | ₩25,075 | -0.05% | 302 |
|---|
| 2026.02.23 | ₩25,075 | ₩25,122 | ₩24,941 | ₩25,075 | 0.00% | 302 |
|---|
| 2026.02.20 | ₩24,901 | ₩25,102 | ₩24,901 | ₩25,102 | +0.81% | 8.2만 |
|---|
| 2026.02.19 | ₩24,887 | ₩25,035 | ₩24,874 | ₩24,927 | +0.16% | 6.3만 |
|---|
| 2026.02.18 | ₩25,008 | ₩25,169 | ₩24,941 | ₩24,967 | -0.16% | 9.7만 |
|---|
| 2026.02.17 | ₩24,887 | ₩25,021 | ₩24,767 | ₩25,021 | +0.54% | 21.2만 |
|---|
| 2026.02.13 | ₩25,209 | ₩25,222 | ₩25,082 | ₩25,155 | -0.21% | 15.5만 |
|---|
| 2026.02.12 | ₩25,182 | ₩25,182 | ₩25,035 | ₩25,142 | -0.16% | 6.5만 |
|---|
| 2026.02.11 | ₩25,061 | ₩25,142 | ₩25,021 | ₩25,142 | +0.32% | 5.4만 |
|---|
| 2026.02.10 | ₩24,954 | ₩25,061 | ₩24,941 | ₩25,061 | +0.43% | 7만 |
|---|
| 2026.02.09 | ₩24,901 | ₩24,927 | ₩24,847 | ₩24,901 | 0.00% | 8만 |
|---|
| 2026.02.06 | ₩24,914 | ₩25,061 | ₩24,860 | ₩24,889 | -0.10% | 4.6만 |
|---|
| 2026.02.05 | ₩24,874 | ₩24,954 | ₩24,766 | ₩24,860 | -0.05% | 4만 |
|---|
| 2026.02.04 | ₩24,820 | ₩24,968 | ₩24,820 | ₩24,887 | +0.27% | 5.9만 |
|---|
| 2026.02.03 | ₩24,941 | ₩25,021 | ₩24,726 | ₩24,820 | -0.48% | 8.6만 |
|---|
| 2026.02.02 | ₩24,740 | ₩25,035 | ₩24,740 | ₩24,947 | +0.84% | 12만 |
|---|
| 2026.01.30 | ₩24,847 | ₩24,941 | ₩24,726 | ₩24,726 | -0.49% | 12.1만 |
|---|
| 2026.01.29 | ₩24,994 | ₩24,994 | ₩24,820 | ₩24,833 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩24,994 | ₩25,075 | ₩24,833 | ₩24,981 | -0.05% | 6.6만 |
|---|
| 2026.01.27 | ₩25,021 | ₩25,102 | ₩24,941 | ₩25,048 | +0.11% | 11만 |
|---|
| 2026.01.26 | ₩24,981 | ₩25,115 | ₩24,981 | ₩25,021 | +0.16% | 11.2만 |
|---|
| 2026.01.23 | ₩24,860 | ₩25,061 | ₩24,860 | ₩24,981 | +0.49% | 9.3만 |
|---|
| 2026.01.22 | ₩24,927 | ₩25,008 | ₩24,847 | ₩24,941 | +0.05% | 7.5만 |
|---|
| 2026.01.21 | ₩24,807 | ₩24,901 | ₩24,726 | ₩24,807 | 0.00% | 21.8만 |
|---|
| 2026.01.20 | ₩24,874 | ₩24,874 | ₩24,646 | ₩24,740 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩25,008 | ₩25,155 | ₩24,927 | ₩24,927 | -0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩25,021 | ₩25,142 | ₩24,887 | ₩25,035 | +0.05% | 8.3만 |
|---|
| 2026.01.14 | ₩24,753 | ₩24,929 | ₩24,646 | ₩24,901 | +0.60% | 12만 |
|---|
| 2026.01.13 | ₩24,632 | ₩24,793 | ₩24,592 | ₩24,713 | +0.33% | 7.1만 |
|---|
| 2026.01.12 | ₩24,606 | ₩24,659 | ₩24,438 | ₩24,565 | -0.16% | 31.4만 |
|---|
| 2026.01.09 | ₩24,592 | ₩24,740 | ₩24,538 | ₩24,740 | +0.60% | 20.4만 |
|---|
| 2026.01.08 | ₩24,538 | ₩24,673 | ₩24,538 | ₩24,579 | +0.16% | 10.5만 |
|---|
| 2026.01.07 | ₩24,793 | ₩24,793 | ₩24,565 | ₩24,619 | -0.70% | 13.1만 |
|---|
| 2026.01.06 | ₩24,793 | ₩24,820 | ₩24,498 | ₩24,686 | -0.43% | 11.7만 |
|---|
| 2026.01.05 | ₩24,740 | ₩24,927 | ₩24,632 | ₩24,793 | +0.22% | 14.3만 |
|---|
| 2026.01.02 | ₩24,337 | ₩24,713 | ₩24,324 | ₩24,713 | +1.54% | 8.5만 |
|---|
| 2025.12.31 | ₩24,270 | ₩24,324 | ₩24,217 | ₩24,257 | -0.06% | 19.6만 |
|---|
| 2025.12.30 | ₩24,176 | ₩24,311 | ₩24,176 | ₩24,270 | +0.39% | 15.3만 |
|---|
| 2025.12.29 | ₩24,217 | ₩24,257 | ₩24,190 | ₩24,190 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩24,311 | ₩24,337 | ₩24,203 | ₩24,217 | -0.39% | 9.8만 |
|---|
| 2025.12.24 | ₩24,257 | ₩24,337 | ₩24,230 | ₩24,324 | +0.28% | 9.5만 |
|---|
| 2025.12.23 | ₩24,324 | ₩24,351 | ₩24,163 | ₩24,337 | +0.06% | 15.9만 |
|---|
| 2025.12.22 | ₩24,404 | ₩24,484 | ₩24,270 | ₩24,324 | -0.33% | 14.5만 |
|---|
| 2025.12.19 | ₩24,471 | ₩24,471 | ₩24,337 | ₩24,418 | -0.22% | 14.4만 |
|---|
| 2025.12.18 | ₩24,431 | ₩24,538 | ₩24,351 | ₩24,485 | +0.22% | 49.9만 |
|---|
| 2025.12.17 | ₩24,378 | ₩24,512 | ₩24,364 | ₩24,404 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩24,364 | ₩24,512 | ₩24,351 | ₩24,458 | +0.39% | 13.3만 |
|---|
| 2025.12.15 | ₩24,431 | ₩24,525 | ₩24,337 | ₩24,471 | +0.16% | 9.8만 |
|---|
| 2025.12.12 | ₩24,485 | ₩24,512 | ₩24,284 | ₩24,431 | -0.22% | 24.4만 |
|---|
| 2025.12.11 | ₩24,270 | ₩24,579 | ₩24,270 | ₩24,565 | +1.22% | 37.4만 |
|---|
| 2025.12.10 | ₩24,176 | ₩24,418 | ₩24,096 | ₩24,324 | +0.61% | 11.3만 |
|---|
| 2025.12.09 | ₩24,123 | ₩24,311 | ₩24,076 | ₩24,109 | -0.06% | 15.6만 |
|---|
| 2025.12.08 | ₩24,109 | ₩24,205 | ₩23,975 | ₩24,096 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩24,136 | ₩24,230 | ₩24,002 | ₩24,096 | -0.17% | 35.1만 |
|---|
| 2025.12.04 | ₩24,217 | ₩24,324 | ₩24,163 | ₩24,203 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,284 | ₩24,337 | ₩24,083 | ₩24,297 | +0.06% | 11.6만 |
|---|
| 2025.12.02 | ₩24,418 | ₩24,445 | ₩24,123 | ₩24,378 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩24,404 | ₩24,498 | ₩24,270 | ₩24,378 | -0.11% | 12.5만 |
|---|
| 2025.11.28 | ₩24,471 | ₩24,592 | ₩24,404 | ₩24,404 | -0.27% | 9.4만 |
|---|
| 2025.11.26 | ₩24,391 | ₩24,512 | ₩24,324 | ₩24,458 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩24,391 | ₩24,444 | ₩24,203 | ₩24,391 | 0.00% | 6.2만 |
|---|
| 2025.11.24 | ₩24,297 | ₩24,404 | ₩24,203 | ₩24,311 | +0.06% | 7.7만 |
|---|
| 2025.11.21 | ₩24,109 | ₩24,311 | ₩24,002 | ₩24,203 | +0.39% | 6.5만 |
|---|
| 2025.11.20 | ₩24,311 | ₩24,351 | ₩23,935 | ₩24,083 | -0.94% | 31.7만 |
|---|
| 2025.11.19 | ₩24,230 | ₩24,337 | ₩24,136 | ₩24,230 | 0.00% | 47.3만 |
|---|
| 2025.11.18 | ₩24,351 | ₩24,518 | ₩24,163 | ₩24,364 | +0.06% | 50.4만 |
|---|
| 2025.11.17 | ₩24,726 | ₩24,847 | ₩24,297 | ₩24,431 | -1.19% | 12.3만 |
|---|
| 2025.11.14 | ₩25,222 | ₩25,329 | ₩24,968 | ₩25,222 | 0.00% | 8.5만 |
|---|
| 2025.11.13 | ₩25,584 | ₩25,598 | ₩25,155 | ₩25,209 | -1.47% | 10.9만 |
|---|
| 2025.11.12 | ₩25,692 | ₩25,812 | ₩25,491 | ₩25,598 | -0.37% | 10.5만 |
|---|
| 2025.11.11 | ₩25,692 | ₩25,777 | ₩25,625 | ₩25,732 | +0.16% | 4.2만 |
|---|
| 2025.11.10 | ₩25,611 | ₩25,839 | ₩25,544 | ₩25,732 | +0.47% | 7.8만 |
|---|
| 2025.11.07 | ₩25,584 | ₩25,611 | ₩25,423 | ₩25,571 | -0.05% | 6.1만 |
|---|
| 2025.11.06 | ₩25,638 | ₩25,638 | ₩25,423 | ₩25,544 | -0.37% | 8.7만 |
|---|
| 2025.11.05 | ₩25,356 | ₩25,625 | ₩25,330 | ₩25,625 | +1.06% | 7.6만 |
|---|
| 2025.11.04 | ₩25,263 | ₩25,330 | ₩25,222 | ₩25,330 | +0.27% | 5.9만 |
|---|
| 2025.11.03 | ₩25,558 | ₩25,611 | ₩25,263 | ₩25,330 | -0.89% | 13만 |
|---|
| 2025.10.31 | ₩25,678 | ₩25,732 | ₩25,410 | ₩25,491 | -0.73% | 11.6만 |
|---|
| 2025.10.30 | ₩25,987 | ₩25,987 | ₩25,584 | ₩25,678 | -1.19% | 12.7만 |
|---|
| 2025.10.29 | ₩26,013 | ₩26,148 | ₩25,933 | ₩26,027 | +0.05% | 6.3만 |
|---|
| 2025.10.28 | ₩26,121 | ₩26,181 | ₩25,973 | ₩26,067 | -0.21% | 7.2만 |
|---|
| 2025.10.27 | ₩26,282 | ₩26,308 | ₩26,081 | ₩26,148 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩26,188 | ₩26,214 | ₩26,054 | ₩26,161 | -0.10% | 5.1만 |
|---|
| 2025.10.23 | ₩25,960 | ₩26,121 | ₩25,960 | ₩26,081 | +0.46% | 4만 |
|---|
| 2025.10.22 | ₩26,255 | ₩26,268 | ₩25,973 | ₩26,094 | -0.61% | 5.2만 |
|---|
| 2025.10.21 | ₩26,107 | ₩26,308 | ₩26,081 | ₩26,255 | +0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩25,960 | ₩26,174 | ₩25,826 | ₩26,094 | +0.52% | 4.6만 |
|---|
| 2025.10.17 | ₩25,786 | ₩25,946 | ₩25,711 | ₩25,826 | +0.16% | 5.8만 |
|---|
| 2025.10.16 | ₩26,081 | ₩26,094 | ₩25,692 | ₩25,745 | -1.29% | 5만 |
|---|
| 2025.10.15 | ₩25,839 | ₩26,054 | ₩25,839 | ₩26,054 | +0.83% | 3.3만 |
|---|
| 2025.10.14 | ₩25,812 | ₩25,946 | ₩25,611 | ₩25,786 | -0.10% | 4만 |
|---|
| 2025.10.13 | ₩25,826 | ₩25,987 | ₩25,725 | ₩25,866 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩26,000 | ₩26,067 | ₩25,651 | ₩25,718 | -1.08% | 5.5만 |
|---|
