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 | ₩21,290 | ₩21,356 | ₩21,103 | ₩21,263 | -0.13% | 11만 |
| 2026.10.08 | ₩21,410 | ₩21,410 | ₩21,143 | ₩21,276 | -0.62% | 38.5만 |
| 2026.10.07 | ₩21,410 | ₩21,583 | ₩21,303 | ₩21,477 | +0.31% | 26.9만 |
| 2026.10.06 | ₩21,410 | ₩21,717 | ₩21,356 | ₩21,717 | +1.43% | 20.6만 |
| 2026.10.05 | ₩21,463 | ₩21,530 | ₩21,330 | ₩21,477 | +0.06% | 22.5만 |
| 2026.10.02 | ₩21,490 | ₩21,877 | ₩21,423 | ₩21,463 | -0.12% | 19.1만 |
| 2026.10.01 | ₩20,903 | ₩21,677 | ₩20,849 | ₩21,463 | +2.68% | 28.1만 |
| 2026.09.30 | ₩21,276 | ₩21,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,116 |
| -0.75% |
| 35.9만 |
| 2026.09.29 | ₩21,356 | ₩21,450 | ₩21,090 | ₩21,290 | -0.31% | 17.5만 |
|---|
| 2026.09.28 | ₩21,530 | ₩21,570 | ₩21,236 | ₩21,397 | -0.62% | 24만 |
|---|
| 2026.09.25 | ₩21,597 | ₩21,875 | ₩21,477 | ₩21,557 | -0.19% | 33.6만 |
|---|
| 2026.09.24 | ₩21,824 | ₩22,090 | ₩21,423 | ₩21,583 | -1.10% | 33.4만 |
|---|
| 2026.09.23 | ₩22,104 | ₩22,277 | ₩21,824 | ₩21,944 | -0.72% | 11.3만 |
|---|
| 2026.09.22 | ₩22,318 | ₩22,464 | ₩22,051 | ₩22,224 | -0.42% | 16.3만 |
|---|
| 2026.09.21 | ₩22,424 | ₩22,531 | ₩22,264 | ₩22,291 | -0.60% | 14.2만 |
|---|
| 2026.09.18 | ₩22,264 | ₩22,464 | ₩22,157 | ₩22,291 | +0.12% | 8.4만 |
|---|
| 2026.09.17 | ₩22,491 | ₩22,611 | ₩22,224 | ₩22,398 | -0.42% | 12만 |
|---|
| 2026.09.16 | ₩22,224 | ₩22,611 | ₩22,224 | ₩22,378 | +0.69% | 10만 |
|---|
| 2026.09.15 | ₩22,277 | ₩22,415 | ₩21,870 | ₩22,331 | +0.24% | 23.4만 |
|---|
| 2026.09.14 | ₩22,398 | ₩22,504 | ₩22,291 | ₩22,344 | -0.24% | 17.3만 |
|---|
| 2026.09.11 | ₩22,398 | ₩22,638 | ₩22,358 | ₩22,518 | +0.54% | 14.7만 |
|---|
| 2026.09.10 | ₩22,024 | ₩22,491 | ₩22,024 | ₩22,331 | +1.39% | 43.2만 |
|---|
| 2026.09.09 | ₩22,318 | ₩22,384 | ₩22,117 | ₩22,184 | -0.60% | 19.9만 |
|---|
| 2026.09.08 | ₩22,358 | ₩22,544 | ₩22,251 | ₩22,318 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩22,358 | ₩22,464 | ₩22,358 | ₩22,358 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩22,464 | ₩22,558 | ₩22,304 | ₩22,358 | -0.48% | 12.5만 |
|---|
| 2026.09.02 | ₩22,277 | ₩22,358 | ₩22,225 | ₩22,318 | +0.18% | 9.5만 |
|---|
| 2026.09.01 | ₩22,358 | ₩22,611 | ₩22,251 | ₩22,251 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩22,424 | ₩22,451 | ₩22,224 | ₩22,358 | -0.30% | 15.4만 |
|---|
| 2026.08.28 | ₩22,411 | ₩22,570 | ₩22,356 | ₩22,531 | +0.54% | 14.8만 |
|---|
| 2026.08.27 | ₩22,504 | ₩22,598 | ₩22,398 | ₩22,464 | -0.18% | 17.3만 |
|---|
| 2026.08.26 | ₩22,491 | ₩22,611 | ₩22,491 | ₩22,504 | +0.06% | 14.8만 |
|---|
| 2026.08.25 | ₩22,571 | ₩22,753 | ₩22,504 | ₩22,518 | -0.24% | 19.7만 |
|---|
| 2026.08.24 | ₩22,611 | ₩22,624 | ₩22,398 | ₩22,504 | -0.47% | 16만 |
|---|
| 2026.08.21 | ₩22,504 | ₩22,584 | ₩22,424 | ₩22,544 | +0.18% | 11.3만 |
|---|
| 2026.08.20 | ₩22,544 | ₩22,691 | ₩22,491 | ₩22,531 | -0.06% | 13.1만 |
|---|
| 2026.08.19 | ₩22,625 | ₩22,771 | ₩22,531 | ₩22,705 | +0.35% | 12.2만 |
|---|
| 2026.08.18 | ₩22,504 | ₩22,558 | ₩22,378 | ₩22,504 | 0.00% | 10.9만 |
|---|
| 2026.08.17 | ₩22,571 | ₩22,651 | ₩22,438 | ₩22,531 | -0.18% | 15.6만 |
|---|
| 2026.08.14 | ₩22,958 | ₩23,052 | ₩22,932 | ₩22,945 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩22,932 | ₩23,092 | ₩22,932 | ₩22,985 | +0.23% | 11.8만 |
|---|
| 2026.08.12 | ₩22,958 | ₩22,998 | ₩22,891 | ₩22,918 | -0.17% | 7.7만 |
|---|
| 2026.08.11 | ₩23,025 | ₩23,025 | ₩22,918 | ₩22,972 | -0.23% | 9.8만 |
|---|
| 2026.08.10 | ₩22,958 | ₩23,092 | ₩22,932 | ₩22,972 | +0.06% | 10.3만 |
|---|
| 2026.08.07 | ₩23,158 | ₩23,158 | ₩23,025 | ₩23,078 | -0.35% | 6.2만 |
|---|
| 2026.08.06 | ₩23,105 | ₩23,198 | ₩23,038 | ₩23,038 | -0.29% | 7.1만 |
|---|
| 2026.08.05 | ₩23,332 | ₩23,359 | ₩23,158 | ₩23,158 | -0.74% | 7.5만 |
|---|
| 2026.08.04 | ₩23,319 | ₩23,332 | ₩23,279 | ₩23,332 | +0.06% | 8.4만 |
|---|
| 2026.08.03 | ₩23,198 | ₩23,265 | ₩23,198 | ₩23,252 | +0.23% | 5.2만 |
|---|
| 2026.07.31 | ₩23,092 | ₩23,252 | ₩23,052 | ₩23,145 | +0.23% | 12.3만 |
|---|
| 2026.07.30 | ₩23,065 | ₩23,145 | ₩23,052 | ₩23,145 | +0.35% | 7.7만 |
|---|
| 2026.07.29 | ₩23,172 | ₩23,265 | ₩23,038 | ₩23,052 | -0.52% | 7.6만 |
|---|
| 2026.07.28 | ₩23,132 | ₩23,318 | ₩23,132 | ₩23,244 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩23,239 | ₩23,239 | ₩23,092 | ₩23,158 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩23,212 | ₩23,212 | ₩23,092 | ₩23,105 | -0.46% | 4.1만 |
|---|
| 2026.07.23 | ₩23,212 | ₩23,332 | ₩23,085 | ₩23,158 | -0.23% | 9.2만 |
|---|
| 2026.07.22 | ₩23,345 | ₩23,425 | ₩23,345 | ₩23,345 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩23,465 | ₩23,479 | ₩23,385 | ₩23,465 | 0.00% | 13만 |
|---|
| 2026.07.20 | ₩23,412 | ₩23,492 | ₩23,345 | ₩23,492 | +0.34% | 13.2만 |
|---|
| 2026.07.17 | ₩23,332 | ₩23,452 | ₩23,300 | ₩23,452 | +0.51% | 6만 |
|---|
| 2026.07.16 | ₩23,319 | ₩23,412 | ₩23,265 | ₩23,359 | +0.17% | 9.9만 |
|---|
| 2026.07.15 | ₩23,345 | ₩23,479 | ₩23,252 | ₩23,439 | +0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩23,265 | ₩23,412 | ₩23,265 | ₩23,399 | +0.57% | 3.7만 |
|---|
| 2026.07.13 | ₩23,198 | ₩23,345 | ₩23,185 | ₩23,319 | +0.52% | 7.2만 |
|---|
| 2026.07.10 | ₩23,252 | ₩23,292 | ₩23,118 | ₩23,292 | +0.17% | 6.3만 |
|---|
| 2026.07.09 | ₩23,332 | ₩23,339 | ₩23,212 | ₩23,332 | 0.00% | 9.7만 |
|---|
| 2026.07.08 | ₩23,452 | ₩23,479 | ₩23,239 | ₩23,332 | -0.51% | 6.6만 |
|---|
| 2026.07.07 | ₩23,559 | ₩23,612 | ₩23,425 | ₩23,452 | -0.45% | 7.5만 |
|---|
| 2026.07.06 | ₩23,425 | ₩23,586 | ₩23,425 | ₩23,572 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩23,505 | ₩23,521 | ₩23,385 | ₩23,425 | -0.34% | 4.9만 |
|---|
| 2026.07.01 | ₩23,439 | ₩23,545 | ₩23,365 | ₩23,412 | -0.11% | 5.3만 |
|---|
| 2026.06.30 | ₩23,305 | ₩23,465 | ₩23,279 | ₩23,372 | +0.29% | 47.4만 |
|---|
| 2026.06.29 | ₩23,052 | ₩23,425 | ₩23,038 | ₩23,399 | +1.51% | 14.7만 |
|---|
| 2026.06.26 | ₩22,998 | ₩23,092 | ₩22,958 | ₩23,078 | +0.35% | 7.7만 |
|---|
| 2026.06.25 | ₩23,265 | ₩23,265 | ₩23,025 | ₩23,078 | -0.80% | 11.2만 |
|---|
| 2026.06.24 | ₩23,185 | ₩23,225 | ₩23,045 | ₩23,212 | +0.12% | 9.9만 |
|---|
| 2026.06.23 | ₩22,958 | ₩23,092 | ₩22,958 | ₩23,078 | +0.52% | 8.8만 |
|---|
| 2026.06.22 | ₩23,185 | ₩23,212 | ₩22,985 | ₩23,078 | -0.46% | 11.2만 |
|---|
| 2026.06.18 | ₩23,345 | ₩23,359 | ₩23,239 | ₩23,305 | -0.17% | 7.3만 |
|---|
| 2026.06.17 | ₩23,359 | ₩23,359 | ₩23,132 | ₩23,212 | -0.63% | 25.3만 |
|---|
| 2026.06.16 | ₩23,252 | ₩23,359 | ₩23,198 | ₩23,345 | +0.40% | 28.9만 |
|---|
| 2026.06.15 | ₩23,185 | ₩23,345 | ₩23,185 | ₩23,305 | +0.52% | 8.3만 |
|---|
| 2026.06.12 | ₩23,052 | ₩23,145 | ₩23,025 | ₩23,145 | +0.41% | 5.9만 |
|---|
| 2026.06.11 | ₩22,958 | ₩23,132 | ₩22,958 | ₩23,132 | +0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩22,932 | ₩22,965 | ₩22,878 | ₩22,945 | +0.06% | 9.6만 |
|---|
| 2026.06.09 | ₩23,052 | ₩23,158 | ₩22,905 | ₩22,985 | -0.29% | 14.1만 |
|---|
| 2026.06.08 | ₩23,132 | ₩23,198 | ₩23,052 | ₩23,078 | -0.23% | 6.9만 |
|---|
| 2026.06.05 | ₩23,198 | ₩23,212 | ₩22,972 | ₩23,052 | -0.63% | 8.6만 |
|---|
| 2026.06.04 | ₩23,158 | ₩23,298 | ₩23,158 | ₩23,212 | +0.23% | 6.3만 |
|---|
| 2026.06.03 | ₩23,239 | ₩23,345 | ₩23,105 | ₩23,158 | -0.34% | 20.5만 |
|---|
| 2026.06.02 | ₩23,439 | ₩23,452 | ₩23,265 | ₩23,385 | -0.23% | 12.2만 |
|---|
| 2026.06.01 | ₩23,612 | ₩23,612 | ₩23,385 | ₩23,479 | -0.57% | 10.5만 |
|---|
| 2026.05.29 | ₩23,599 | ₩23,679 | ₩23,425 | ₩23,492 | -0.45% | 17.3만 |
|---|
| 2026.05.28 | ₩23,626 | ₩23,692 | ₩23,586 | ₩23,652 | +0.11% | 6.5만 |
|---|
| 2026.05.27 | ₩23,626 | ₩23,746 | ₩23,599 | ₩23,612 | -0.06% | 10만 |
|---|
| 2026.05.26 | ₩23,559 | ₩23,666 | ₩23,432 | ₩23,666 | +0.45% | 22.2만 |
|---|
| 2026.05.22 | ₩23,479 | ₩23,532 | ₩23,359 | ₩23,425 | -0.23% | 6.3만 |
|---|
| 2026.05.21 | ₩23,505 | ₩23,692 | ₩23,279 | ₩23,412 | -0.40% | 13.4만 |
|---|
| 2026.05.20 | ₩23,372 | ₩23,612 | ₩23,292 | ₩23,559 | +0.80% | 10.7만 |
|---|
| 2026.05.19 | ₩23,465 | ₩23,546 | ₩23,319 | ₩23,425 | -0.17% | 15.6만 |
|---|
| 2026.05.18 | ₩24,066 | ₩24,133 | ₩24,013 | ₩24,013 | -0.22% | 10만 |
|---|
| 2026.05.15 | ₩24,093 | ₩24,139 | ₩24,013 | ₩24,026 | -0.28% | 6.9만 |
|---|
| 2026.05.14 | ₩24,320 | ₩24,373 | ₩24,253 | ₩24,253 | -0.27% | 3.7만 |
|---|
| 2026.05.13 | ₩24,426 | ₩24,426 | ₩24,293 | ₩24,293 | -0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩24,493 | ₩24,493 | ₩24,360 | ₩24,386 | -0.44% | 6.1만 |
|---|
| 2026.05.11 | ₩24,520 | ₩24,547 | ₩24,426 | ₩24,507 | -0.05% | 4.8만 |
|---|
| 2026.05.08 | ₩24,480 | ₩24,533 | ₩24,413 | ₩24,520 | +0.16% | 6.5만 |
|---|
| 2026.05.07 | ₩24,493 | ₩24,600 | ₩24,360 | ₩24,426 | -0.27% | 6.4만 |
|---|
| 2026.05.06 | ₩24,453 | ₩24,527 | ₩24,333 | ₩24,520 | +0.27% | 5.8만 |
|---|
| 2026.05.05 | ₩24,226 | ₩24,413 | ₩24,213 | ₩24,413 | +0.77% | 5.5만 |
|---|
| 2026.05.04 | ₩24,346 | ₩24,400 | ₩24,213 | ₩24,226 | -0.49% | 6.5만 |
|---|
| 2026.05.01 | ₩24,400 | ₩24,520 | ₩24,293 | ₩24,346 | -0.22% | 6.5만 |
|---|
| 2026.04.30 | ₩24,200 | ₩24,413 | ₩24,119 | ₩24,360 | +0.66% | 21.9만 |
|---|
| 2026.04.29 | ₩24,400 | ₩24,413 | ₩24,146 | ₩24,200 | -0.82% | 13.2만 |
|---|
| 2026.04.28 | ₩24,533 | ₩24,587 | ₩24,360 | ₩24,413 | -0.49% | 3.8만 |
|---|
| 2026.04.27 | ₩24,587 | ₩24,653 | ₩24,493 | ₩24,560 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩24,560 | ₩24,627 | ₩24,493 | ₩24,560 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩24,693 | ₩24,693 | ₩24,467 | ₩24,560 | -0.54% | 8만 |
|---|
| 2026.04.22 | ₩24,733 | ₩24,733 | ₩24,533 | ₩24,613 | -0.49% | 3.1만 |
|---|
| 2026.04.21 | ₩24,600 | ₩24,667 | ₩24,507 | ₩24,613 | +0.05% | 5.9만 |
|---|
| 2026.04.20 | ₩24,693 | ₩24,787 | ₩24,573 | ₩24,707 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩24,747 | ₩24,820 | ₩24,667 | ₩24,787 | +0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,747 | ₩24,840 | ₩24,613 | ₩24,680 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩24,693 | ₩24,827 | ₩24,547 | ₩24,814 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩24,520 | ₩24,747 | ₩24,493 | ₩24,693 | +0.71% | 7.7만 |
|---|
| 2026.04.13 | ₩24,440 | ₩24,520 | ₩24,440 | ₩24,493 | +0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩24,467 | ₩24,593 | ₩24,467 | ₩24,480 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩24,440 | ₩24,560 | ₩24,440 | ₩24,533 | +0.38% | 6만 |
|---|
| 2026.04.08 | ₩24,480 | ₩24,600 | ₩24,360 | ₩24,467 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩23,999 | ₩24,333 | ₩23,933 | ₩24,333 | +1.39% | 17.1만 |
|---|
| 2026.04.06 | ₩23,946 | ₩24,053 | ₩23,946 | ₩24,053 | +0.45% | 8만 |
|---|
| 2026.04.02 | ₩23,839 | ₩24,026 | ₩23,839 | ₩24,026 | +0.78% | 4만 |
|---|
| 2026.04.01 | ₩23,853 | ₩24,011 | ₩23,772 | ₩23,946 | +0.39% | 11.6만 |
|---|
| 2026.03.31 | ₩23,692 | ₩23,986 | ₩23,692 | ₩23,799 | +0.45% | 53.3만 |
|---|
| 2026.03.30 | ₩23,719 | ₩23,879 | ₩23,659 | ₩23,679 | -0.17% | 12.7만 |
|---|
| 2026.03.27 | ₩23,559 | ₩23,746 | ₩23,425 | ₩23,652 | +0.40% | 16.2만 |
|---|
| 2026.03.26 | ₩23,786 | ₩23,826 | ₩23,559 | ₩23,572 | -0.90% | 10.4만 |
|---|
| 2026.03.25 | ₩23,879 | ₩23,879 | ₩23,706 | ₩23,812 | -0.28% | 9.3만 |
|---|
| 2026.03.24 | ₩23,692 | ₩23,786 | ₩23,639 | ₩23,719 | +0.11% | 7만 |
|---|
| 2026.03.23 | ₩24,106 | ₩24,106 | ₩23,772 | ₩23,826 | -1.16% | 9.2만 |
|---|
| 2026.03.20 | ₩24,200 | ₩24,226 | ₩23,692 | ₩23,759 | -1.82% | 9.8만 |
|---|
| 2026.03.19 | ₩24,240 | ₩24,346 | ₩24,200 | ₩24,320 | +0.33% | 8만 |
|---|
| 2026.03.18 | ₩24,280 | ₩24,440 | ₩24,213 | ₩24,266 | -0.05% | 7.5만 |
|---|
| 2026.03.17 | ₩24,240 | ₩24,426 | ₩24,240 | ₩24,346 | +0.44% | 6.5만 |
|---|
| 2026.03.16 | ₩24,326 | ₩24,453 | ₩24,173 | ₩24,200 | -0.52% | 5.3만 |
|---|
| 2026.03.13 | ₩24,333 | ₩24,360 | ₩24,240 | ₩24,240 | -0.38% | 10.5만 |
|---|
| 2026.03.12 | ₩24,426 | ₩24,426 | ₩24,200 | ₩24,280 | -0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩24,573 | ₩24,667 | ₩24,386 | ₩24,386 | -0.76% | 13.2만 |
|---|
| 2026.03.10 | ₩24,373 | ₩24,607 | ₩24,373 | ₩24,573 | +0.82% | 302 |
|---|
| 2026.03.09 | ₩24,559 | ₩24,613 | ₩24,320 | ₩24,480 | -0.32% | 302 |
|---|
| 2026.03.06 | ₩24,587 | ₩24,685 | ₩24,520 | ₩24,600 | +0.05% | 302 |
|---|
| 2026.03.05 | ₩24,733 | ₩24,854 | ₩24,707 | ₩24,774 | +0.16% | 302 |
|---|
| 2026.03.04 | ₩24,920 | ₩24,920 | ₩24,774 | ₩24,854 | -0.27% | 302 |
|---|
| 2026.03.03 | ₩24,667 | ₩24,854 | ₩24,560 | ₩24,854 | +0.76% | 302 |
|---|
| 2026.03.02 | ₩24,747 | ₩24,920 | ₩24,693 | ₩24,854 | +0.43% | 302 |
|---|
| 2026.02.27 | ₩24,787 | ₩24,827 | ₩24,480 | ₩24,787 | 0.00% | 302 |
|---|
| 2026.02.26 | ₩24,894 | ₩25,000 | ₩24,827 | ₩24,840 | -0.21% | 5.9만 |
|---|
| 2026.02.25 | ₩24,987 | ₩24,987 | ₩24,894 | ₩24,987 | 0.00% | 302 |
|---|
| 2026.02.24 | ₩24,974 | ₩24,987 | ₩24,920 | ₩24,960 | -0.05% | 302 |
|---|
| 2026.02.23 | ₩24,960 | ₩25,007 | ₩24,827 | ₩24,960 | 0.00% | 302 |
|---|
| 2026.02.20 | ₩24,787 | ₩24,987 | ₩24,787 | ₩24,987 | +0.81% | 8.2만 |
|---|
| 2026.02.19 | ₩24,774 | ₩24,920 | ₩24,760 | ₩24,814 | +0.16% | 6.3만 |
|---|
| 2026.02.18 | ₩24,894 | ₩25,054 | ₩24,827 | ₩24,853 | -0.16% | 9.7만 |
|---|
| 2026.02.17 | ₩24,774 | ₩24,907 | ₩24,654 | ₩24,907 | +0.54% | 21.2만 |
|---|
| 2026.02.13 | ₩25,094 | ₩25,107 | ₩24,967 | ₩25,040 | -0.21% | 15.5만 |
|---|
| 2026.02.12 | ₩25,067 | ₩25,067 | ₩24,920 | ₩25,027 | -0.16% | 6.5만 |
|---|
| 2026.02.11 | ₩24,947 | ₩25,027 | ₩24,907 | ₩25,027 | +0.32% | 5.4만 |
|---|
| 2026.02.10 | ₩24,840 | ₩24,947 | ₩24,827 | ₩24,947 | +0.43% | 7만 |
|---|
| 2026.02.09 | ₩24,787 | ₩24,814 | ₩24,733 | ₩24,787 | 0.00% | 8만 |
|---|
| 2026.02.06 | ₩24,800 | ₩24,947 | ₩24,747 | ₩24,775 | -0.10% | 4.6만 |
|---|
| 2026.02.05 | ₩24,760 | ₩24,840 | ₩24,653 | ₩24,747 | -0.05% | 4만 |
|---|
| 2026.02.04 | ₩24,707 | ₩24,854 | ₩24,707 | ₩24,774 | +0.27% | 5.9만 |
|---|
| 2026.02.03 | ₩24,827 | ₩24,907 | ₩24,613 | ₩24,707 | -0.48% | 8.6만 |
|---|
| 2026.02.02 | ₩24,627 | ₩24,920 | ₩24,627 | ₩24,834 | +0.84% | 12만 |
|---|
| 2026.01.30 | ₩24,733 | ₩24,827 | ₩24,613 | ₩24,613 | -0.49% | 12.1만 |
|---|
| 2026.01.29 | ₩24,880 | ₩24,880 | ₩24,707 | ₩24,720 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩24,880 | ₩24,960 | ₩24,720 | ₩24,867 | -0.05% | 6.6만 |
|---|
| 2026.01.27 | ₩24,907 | ₩24,987 | ₩24,827 | ₩24,934 | +0.11% | 11만 |
|---|
| 2026.01.26 | ₩24,867 | ₩25,000 | ₩24,867 | ₩24,907 | +0.16% | 11.2만 |
|---|
| 2026.01.23 | ₩24,747 | ₩24,947 | ₩24,747 | ₩24,867 | +0.49% | 9.3만 |
|---|
| 2026.01.22 | ₩24,814 | ₩24,894 | ₩24,733 | ₩24,827 | +0.05% | 7.5만 |
|---|
| 2026.01.21 | ₩24,693 | ₩24,787 | ₩24,613 | ₩24,693 | 0.00% | 21.8만 |
|---|
| 2026.01.20 | ₩24,760 | ₩24,760 | ₩24,533 | ₩24,627 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩24,894 | ₩25,040 | ₩24,814 | ₩24,814 | -0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩24,907 | ₩25,027 | ₩24,774 | ₩24,920 | +0.05% | 8.3만 |
|---|
| 2026.01.14 | ₩24,640 | ₩24,816 | ₩24,533 | ₩24,787 | +0.60% | 12만 |
|---|
| 2026.01.13 | ₩24,520 | ₩24,680 | ₩24,480 | ₩24,600 | +0.33% | 7.1만 |
|---|
| 2026.01.12 | ₩24,493 | ₩24,547 | ₩24,326 | ₩24,453 | -0.16% | 31.4만 |
|---|
| 2026.01.09 | ₩24,480 | ₩24,627 | ₩24,426 | ₩24,627 | +0.60% | 20.4만 |
|---|
| 2026.01.08 | ₩24,426 | ₩24,560 | ₩24,426 | ₩24,467 | +0.16% | 10.5만 |
|---|
| 2026.01.07 | ₩24,680 | ₩24,680 | ₩24,453 | ₩24,507 | -0.70% | 13.1만 |
|---|
| 2026.01.06 | ₩24,680 | ₩24,707 | ₩24,386 | ₩24,573 | -0.43% | 11.7만 |
|---|
| 2026.01.05 | ₩24,627 | ₩24,814 | ₩24,520 | ₩24,680 | +0.22% | 14.3만 |
|---|
| 2026.01.02 | ₩24,226 | ₩24,600 | ₩24,213 | ₩24,600 | +1.54% | 8.5만 |
|---|
| 2025.12.31 | ₩24,160 | ₩24,213 | ₩24,106 | ₩24,146 | -0.06% | 19.6만 |
|---|
| 2025.12.30 | ₩24,066 | ₩24,200 | ₩24,066 | ₩24,160 | +0.39% | 15.3만 |
|---|
| 2025.12.29 | ₩24,106 | ₩24,146 | ₩24,079 | ₩24,079 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩24,200 | ₩24,226 | ₩24,093 | ₩24,106 | -0.39% | 9.8만 |
|---|
| 2025.12.24 | ₩24,146 | ₩24,226 | ₩24,120 | ₩24,213 | +0.28% | 9.5만 |
|---|
| 2025.12.23 | ₩24,213 | ₩24,240 | ₩24,053 | ₩24,226 | +0.06% | 15.9만 |
|---|
| 2025.12.22 | ₩24,293 | ₩24,372 | ₩24,160 | ₩24,213 | -0.33% | 14.5만 |
|---|
| 2025.12.19 | ₩24,360 | ₩24,360 | ₩24,226 | ₩24,306 | -0.22% | 14.4만 |
|---|
| 2025.12.18 | ₩24,320 | ₩24,426 | ₩24,240 | ₩24,373 | +0.22% | 49.9만 |
|---|
| 2025.12.17 | ₩24,266 | ₩24,400 | ₩24,253 | ₩24,293 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩24,253 | ₩24,400 | ₩24,240 | ₩24,346 | +0.39% | 13.3만 |
|---|
| 2025.12.15 | ₩24,320 | ₩24,413 | ₩24,226 | ₩24,360 | +0.16% | 9.8만 |
|---|
| 2025.12.12 | ₩24,373 | ₩24,400 | ₩24,173 | ₩24,320 | -0.22% | 24.4만 |
|---|
| 2025.12.11 | ₩24,160 | ₩24,467 | ₩24,160 | ₩24,453 | +1.22% | 37.4만 |
|---|
| 2025.12.10 | ₩24,066 | ₩24,306 | ₩23,986 | ₩24,213 | +0.61% | 11.3만 |
|---|
| 2025.12.09 | ₩24,013 | ₩24,200 | ₩23,966 | ₩23,999 | -0.06% | 15.6만 |
|---|
| 2025.12.08 | ₩23,999 | ₩24,095 | ₩23,866 | ₩23,986 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩24,026 | ₩24,119 | ₩23,893 | ₩23,986 | -0.17% | 35.1만 |
|---|
| 2025.12.04 | ₩24,106 | ₩24,213 | ₩24,053 | ₩24,093 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,173 | ₩24,226 | ₩23,973 | ₩24,186 | +0.06% | 11.6만 |
|---|
| 2025.12.02 | ₩24,306 | ₩24,333 | ₩24,013 | ₩24,266 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩24,293 | ₩24,386 | ₩24,160 | ₩24,266 | -0.11% | 12.5만 |
|---|
| 2025.11.28 | ₩24,360 | ₩24,480 | ₩24,293 | ₩24,293 | -0.27% | 9.4만 |
|---|
| 2025.11.26 | ₩24,280 | ₩24,400 | ₩24,213 | ₩24,346 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩24,280 | ₩24,333 | ₩24,093 | ₩24,280 | 0.00% | 6.2만 |
|---|
| 2025.11.24 | ₩24,186 | ₩24,293 | ₩24,093 | ₩24,200 | +0.06% | 7.7만 |
|---|
| 2025.11.21 | ₩23,999 | ₩24,200 | ₩23,893 | ₩24,093 | +0.39% | 6.5만 |
|---|
| 2025.11.20 | ₩24,200 | ₩24,240 | ₩23,826 | ₩23,973 | -0.94% | 31.7만 |
|---|
| 2025.11.19 | ₩24,119 | ₩24,226 | ₩24,026 | ₩24,119 | 0.00% | 47.3만 |
|---|
| 2025.11.18 | ₩24,240 | ₩24,406 | ₩24,053 | ₩24,253 | +0.06% | 50.4만 |
|---|
| 2025.11.17 | ₩24,613 | ₩24,733 | ₩24,186 | ₩24,320 | -1.19% | 12.3만 |
|---|
| 2025.11.14 | ₩25,107 | ₩25,214 | ₩24,854 | ₩25,107 | 0.00% | 8.5만 |
|---|
| 2025.11.13 | ₩25,468 | ₩25,481 | ₩25,040 | ₩25,094 | -1.47% | 10.9만 |
|---|
| 2025.11.12 | ₩25,574 | ₩25,695 | ₩25,374 | ₩25,481 | -0.37% | 10.5만 |
|---|
| 2025.11.11 | ₩25,574 | ₩25,659 | ₩25,508 | ₩25,614 | +0.16% | 4.2만 |
|---|
| 2025.11.10 | ₩25,494 | ₩25,721 | ₩25,428 | ₩25,614 | +0.47% | 7.8만 |
|---|
| 2025.11.07 | ₩25,468 | ₩25,494 | ₩25,307 | ₩25,454 | -0.05% | 6.1만 |
|---|
| 2025.11.06 | ₩25,521 | ₩25,521 | ₩25,307 | ₩25,428 | -0.37% | 8.7만 |
|---|
| 2025.11.05 | ₩25,241 | ₩25,508 | ₩25,214 | ₩25,508 | +1.06% | 7.6만 |
|---|
| 2025.11.04 | ₩25,147 | ₩25,214 | ₩25,107 | ₩25,214 | +0.27% | 5.9만 |
|---|
| 2025.11.03 | ₩25,441 | ₩25,494 | ₩25,147 | ₩25,214 | -0.89% | 13만 |
|---|
| 2025.10.31 | ₩25,561 | ₩25,614 | ₩25,294 | ₩25,374 | -0.73% | 11.6만 |
|---|
| 2025.10.30 | ₩25,868 | ₩25,868 | ₩25,468 | ₩25,561 | -1.19% | 12.7만 |
|---|
| 2025.10.29 | ₩25,895 | ₩26,028 | ₩25,815 | ₩25,908 | +0.05% | 6.3만 |
|---|
| 2025.10.28 | ₩26,002 | ₩26,062 | ₩25,855 | ₩25,948 | -0.21% | 7.2만 |
|---|
| 2025.10.27 | ₩26,162 | ₩26,188 | ₩25,961 | ₩26,028 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩26,068 | ₩26,095 | ₩25,935 | ₩26,042 | -0.10% | 5.1만 |
|---|
| 2025.10.23 | ₩25,841 | ₩26,002 | ₩25,841 | ₩25,961 | +0.46% | 4만 |
|---|
| 2025.10.22 | ₩26,135 | ₩26,148 | ₩25,855 | ₩25,975 | -0.61% | 5.2만 |
|---|
| 2025.10.21 | ₩25,988 | ₩26,188 | ₩25,962 | ₩26,135 | +0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩25,841 | ₩26,055 | ₩25,708 | ₩25,975 | +0.52% | 4.6만 |
|---|
| 2025.10.17 | ₩25,668 | ₩25,828 | ₩25,594 | ₩25,708 | +0.16% | 5.8만 |
|---|
| 2025.10.16 | ₩25,961 | ₩25,975 | ₩25,574 | ₩25,628 | -1.29% | 5만 |
|---|
| 2025.10.15 | ₩25,721 | ₩25,935 | ₩25,721 | ₩25,935 | +0.83% | 3.3만 |
|---|
| 2025.10.14 | ₩25,695 | ₩25,828 | ₩25,494 | ₩25,668 | -0.10% | 4만 |
|---|
| 2025.10.13 | ₩25,708 | ₩25,868 | ₩25,608 | ₩25,748 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩25,881 | ₩25,948 | ₩25,534 | ₩25,601 | -1.08% | 5.5만 |
|---|
