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 | ₩21,278 | ₩21,345 | ₩21,091 | ₩21,252 | -0.13% | 11만 |
| 2026.10.08 | ₩21,398 | ₩21,398 | ₩21,132 | ₩21,265 | -0.62% | 38.5만 |
| 2026.10.07 | ₩21,398 | ₩21,572 | ₩21,292 | ₩21,465 | +0.31% | 26.9만 |
| 2026.10.06 | ₩21,398 | ₩21,705 | ₩21,345 | ₩21,705 | +1.43% | 20.6만 |
| 2026.10.05 | ₩21,452 | ₩21,518 | ₩21,318 | ₩21,465 | +0.06% | 22.5만 |
| 2026.10.02 | ₩21,478 | ₩21,865 | ₩21,412 | ₩21,452 | -0.12% | 19.1만 |
| 2026.10.01 | ₩20,891 | ₩21,665 | ₩20,838 | ₩21,452 | +2.68% | 28.1만 |
| 2026.09.30 | ₩21,265 | ₩21,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,105 |
| -0.75% |
| 35.9만 |
| 2026.09.29 | ₩21,345 | ₩21,438 | ₩21,078 | ₩21,278 | -0.31% | 17.5만 |
|---|
| 2026.09.28 | ₩21,518 | ₩21,558 | ₩21,225 | ₩21,385 | -0.62% | 24만 |
|---|
| 2026.09.25 | ₩21,585 | ₩21,863 | ₩21,465 | ₩21,545 | -0.19% | 33.6만 |
|---|
| 2026.09.24 | ₩21,812 | ₩22,079 | ₩21,412 | ₩21,572 | -1.10% | 33.4만 |
|---|
| 2026.09.23 | ₩22,092 | ₩22,265 | ₩21,812 | ₩21,932 | -0.72% | 11.3만 |
|---|
| 2026.09.22 | ₩22,305 | ₩22,452 | ₩22,039 | ₩22,212 | -0.42% | 16.3만 |
|---|
| 2026.09.21 | ₩22,412 | ₩22,519 | ₩22,252 | ₩22,279 | -0.60% | 14.2만 |
|---|
| 2026.09.18 | ₩22,252 | ₩22,452 | ₩22,146 | ₩22,279 | +0.12% | 8.4만 |
|---|
| 2026.09.17 | ₩22,479 | ₩22,598 | ₩22,212 | ₩22,386 | -0.42% | 12만 |
|---|
| 2026.09.16 | ₩22,212 | ₩22,599 | ₩22,212 | ₩22,366 | +0.69% | 10만 |
|---|
| 2026.09.15 | ₩22,265 | ₩22,403 | ₩21,859 | ₩22,319 | +0.24% | 23.4만 |
|---|
| 2026.09.14 | ₩22,386 | ₩22,492 | ₩22,279 | ₩22,332 | -0.24% | 17.3만 |
|---|
| 2026.09.11 | ₩22,386 | ₩22,626 | ₩22,346 | ₩22,506 | +0.54% | 14.7만 |
|---|
| 2026.09.10 | ₩22,012 | ₩22,479 | ₩22,012 | ₩22,319 | +1.39% | 43.2만 |
|---|
| 2026.09.09 | ₩22,305 | ₩22,372 | ₩22,105 | ₩22,172 | -0.60% | 19.9만 |
|---|
| 2026.09.08 | ₩22,346 | ₩22,532 | ₩22,239 | ₩22,305 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩22,346 | ₩22,452 | ₩22,346 | ₩22,346 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩22,452 | ₩22,546 | ₩22,292 | ₩22,346 | -0.48% | 12.5만 |
|---|
| 2026.09.02 | ₩22,265 | ₩22,346 | ₩22,213 | ₩22,305 | +0.18% | 9.5만 |
|---|
| 2026.09.01 | ₩22,346 | ₩22,599 | ₩22,239 | ₩22,239 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩22,412 | ₩22,439 | ₩22,212 | ₩22,346 | -0.30% | 15.4만 |
|---|
| 2026.08.28 | ₩22,399 | ₩22,558 | ₩22,344 | ₩22,519 | +0.54% | 14.8만 |
|---|
| 2026.08.27 | ₩22,492 | ₩22,586 | ₩22,386 | ₩22,452 | -0.18% | 17.3만 |
|---|
| 2026.08.26 | ₩22,479 | ₩22,599 | ₩22,479 | ₩22,492 | +0.06% | 14.8만 |
|---|
| 2026.08.25 | ₩22,559 | ₩22,741 | ₩22,492 | ₩22,506 | -0.24% | 19.7만 |
|---|
| 2026.08.24 | ₩22,599 | ₩22,612 | ₩22,386 | ₩22,492 | -0.47% | 16만 |
|---|
| 2026.08.21 | ₩22,492 | ₩22,572 | ₩22,412 | ₩22,532 | +0.18% | 11.3만 |
|---|
| 2026.08.20 | ₩22,532 | ₩22,679 | ₩22,479 | ₩22,519 | -0.06% | 13.1만 |
|---|
| 2026.08.19 | ₩22,612 | ₩22,759 | ₩22,519 | ₩22,692 | +0.35% | 12.2만 |
|---|
| 2026.08.18 | ₩22,492 | ₩22,546 | ₩22,366 | ₩22,492 | 0.00% | 10.9만 |
|---|
| 2026.08.17 | ₩22,559 | ₩22,639 | ₩22,426 | ₩22,519 | -0.18% | 15.6만 |
|---|
| 2026.08.14 | ₩22,946 | ₩23,039 | ₩22,919 | ₩22,932 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩22,919 | ₩23,079 | ₩22,919 | ₩22,973 | +0.23% | 11.8만 |
|---|
| 2026.08.12 | ₩22,946 | ₩22,986 | ₩22,879 | ₩22,906 | -0.17% | 7.7만 |
|---|
| 2026.08.11 | ₩23,013 | ₩23,013 | ₩22,906 | ₩22,959 | -0.23% | 9.8만 |
|---|
| 2026.08.10 | ₩22,946 | ₩23,079 | ₩22,919 | ₩22,959 | +0.06% | 10.3만 |
|---|
| 2026.08.07 | ₩23,146 | ₩23,146 | ₩23,013 | ₩23,066 | -0.35% | 6.2만 |
|---|
| 2026.08.06 | ₩23,093 | ₩23,186 | ₩23,026 | ₩23,026 | -0.29% | 7.1만 |
|---|
| 2026.08.05 | ₩23,319 | ₩23,346 | ₩23,146 | ₩23,146 | -0.74% | 7.5만 |
|---|
| 2026.08.04 | ₩23,306 | ₩23,319 | ₩23,266 | ₩23,319 | +0.06% | 8.4만 |
|---|
| 2026.08.03 | ₩23,186 | ₩23,253 | ₩23,186 | ₩23,239 | +0.23% | 5.2만 |
|---|
| 2026.07.31 | ₩23,079 | ₩23,239 | ₩23,039 | ₩23,133 | +0.23% | 12.3만 |
|---|
| 2026.07.30 | ₩23,053 | ₩23,133 | ₩23,039 | ₩23,133 | +0.35% | 7.7만 |
|---|
| 2026.07.29 | ₩23,159 | ₩23,253 | ₩23,026 | ₩23,039 | -0.52% | 7.6만 |
|---|
| 2026.07.28 | ₩23,119 | ₩23,306 | ₩23,119 | ₩23,232 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩23,226 | ₩23,226 | ₩23,079 | ₩23,146 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩23,199 | ₩23,199 | ₩23,079 | ₩23,093 | -0.46% | 4.1만 |
|---|
| 2026.07.23 | ₩23,199 | ₩23,319 | ₩23,073 | ₩23,146 | -0.23% | 9.2만 |
|---|
| 2026.07.22 | ₩23,333 | ₩23,413 | ₩23,333 | ₩23,333 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩23,453 | ₩23,466 | ₩23,373 | ₩23,453 | 0.00% | 13만 |
|---|
| 2026.07.20 | ₩23,399 | ₩23,479 | ₩23,333 | ₩23,479 | +0.34% | 13.2만 |
|---|
| 2026.07.17 | ₩23,319 | ₩23,439 | ₩23,288 | ₩23,439 | +0.51% | 6만 |
|---|
| 2026.07.16 | ₩23,306 | ₩23,399 | ₩23,253 | ₩23,346 | +0.17% | 9.9만 |
|---|
| 2026.07.15 | ₩23,333 | ₩23,466 | ₩23,239 | ₩23,426 | +0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩23,253 | ₩23,399 | ₩23,253 | ₩23,386 | +0.57% | 3.7만 |
|---|
| 2026.07.13 | ₩23,186 | ₩23,333 | ₩23,173 | ₩23,306 | +0.52% | 7.2만 |
|---|
| 2026.07.10 | ₩23,239 | ₩23,279 | ₩23,106 | ₩23,279 | +0.17% | 6.3만 |
|---|
| 2026.07.09 | ₩23,319 | ₩23,326 | ₩23,199 | ₩23,319 | 0.00% | 9.7만 |
|---|
| 2026.07.08 | ₩23,439 | ₩23,466 | ₩23,226 | ₩23,319 | -0.51% | 6.6만 |
|---|
| 2026.07.07 | ₩23,546 | ₩23,600 | ₩23,413 | ₩23,439 | -0.45% | 7.5만 |
|---|
| 2026.07.06 | ₩23,413 | ₩23,573 | ₩23,413 | ₩23,559 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩23,493 | ₩23,508 | ₩23,373 | ₩23,413 | -0.34% | 4.9만 |
|---|
| 2026.07.01 | ₩23,426 | ₩23,533 | ₩23,353 | ₩23,399 | -0.11% | 5.3만 |
|---|
| 2026.06.30 | ₩23,293 | ₩23,453 | ₩23,266 | ₩23,359 | +0.29% | 47.4만 |
|---|
| 2026.06.29 | ₩23,039 | ₩23,413 | ₩23,026 | ₩23,386 | +1.51% | 14.7만 |
|---|
| 2026.06.26 | ₩22,986 | ₩23,079 | ₩22,946 | ₩23,066 | +0.35% | 7.7만 |
|---|
| 2026.06.25 | ₩23,253 | ₩23,253 | ₩23,013 | ₩23,066 | -0.80% | 11.2만 |
|---|
| 2026.06.24 | ₩23,173 | ₩23,213 | ₩23,033 | ₩23,199 | +0.12% | 9.9만 |
|---|
| 2026.06.23 | ₩22,946 | ₩23,079 | ₩22,946 | ₩23,066 | +0.52% | 8.8만 |
|---|
| 2026.06.22 | ₩23,173 | ₩23,199 | ₩22,973 | ₩23,066 | -0.46% | 11.2만 |
|---|
| 2026.06.18 | ₩23,333 | ₩23,346 | ₩23,226 | ₩23,293 | -0.17% | 7.3만 |
|---|
| 2026.06.17 | ₩23,346 | ₩23,346 | ₩23,119 | ₩23,199 | -0.63% | 25.3만 |
|---|
| 2026.06.16 | ₩23,239 | ₩23,346 | ₩23,186 | ₩23,333 | +0.40% | 28.9만 |
|---|
| 2026.06.15 | ₩23,173 | ₩23,333 | ₩23,173 | ₩23,293 | +0.52% | 8.3만 |
|---|
| 2026.06.12 | ₩23,039 | ₩23,133 | ₩23,013 | ₩23,133 | +0.41% | 5.9만 |
|---|
| 2026.06.11 | ₩22,946 | ₩23,119 | ₩22,946 | ₩23,119 | +0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩22,919 | ₩22,953 | ₩22,866 | ₩22,932 | +0.06% | 9.6만 |
|---|
| 2026.06.09 | ₩23,039 | ₩23,146 | ₩22,892 | ₩22,973 | -0.29% | 14.1만 |
|---|
| 2026.06.08 | ₩23,119 | ₩23,186 | ₩23,039 | ₩23,066 | -0.23% | 6.9만 |
|---|
| 2026.06.05 | ₩23,186 | ₩23,199 | ₩22,959 | ₩23,039 | -0.63% | 8.6만 |
|---|
| 2026.06.04 | ₩23,146 | ₩23,286 | ₩23,146 | ₩23,199 | +0.23% | 6.3만 |
|---|
| 2026.06.03 | ₩23,226 | ₩23,333 | ₩23,093 | ₩23,146 | -0.34% | 20.5만 |
|---|
| 2026.06.02 | ₩23,426 | ₩23,439 | ₩23,253 | ₩23,373 | -0.23% | 12.2만 |
|---|
| 2026.06.01 | ₩23,600 | ₩23,600 | ₩23,373 | ₩23,466 | -0.57% | 10.5만 |
|---|
| 2026.05.29 | ₩23,586 | ₩23,666 | ₩23,413 | ₩23,479 | -0.45% | 17.3만 |
|---|
| 2026.05.28 | ₩23,613 | ₩23,679 | ₩23,573 | ₩23,640 | +0.11% | 6.5만 |
|---|
| 2026.05.27 | ₩23,613 | ₩23,733 | ₩23,586 | ₩23,600 | -0.06% | 10만 |
|---|
| 2026.05.26 | ₩23,546 | ₩23,653 | ₩23,419 | ₩23,653 | +0.45% | 22.2만 |
|---|
| 2026.05.22 | ₩23,466 | ₩23,519 | ₩23,346 | ₩23,413 | -0.23% | 6.3만 |
|---|
| 2026.05.21 | ₩23,493 | ₩23,680 | ₩23,266 | ₩23,400 | -0.40% | 13.4만 |
|---|
| 2026.05.20 | ₩23,359 | ₩23,600 | ₩23,279 | ₩23,546 | +0.80% | 10.7만 |
|---|
| 2026.05.19 | ₩23,453 | ₩23,533 | ₩23,306 | ₩23,413 | -0.17% | 15.6만 |
|---|
| 2026.05.18 | ₩24,053 | ₩24,120 | ₩24,000 | ₩24,000 | -0.22% | 10만 |
|---|
| 2026.05.15 | ₩24,080 | ₩24,126 | ₩24,000 | ₩24,013 | -0.28% | 6.9만 |
|---|
| 2026.05.14 | ₩24,307 | ₩24,360 | ₩24,240 | ₩24,240 | -0.27% | 3.7만 |
|---|
| 2026.05.13 | ₩24,413 | ₩24,413 | ₩24,280 | ₩24,280 | -0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩24,480 | ₩24,480 | ₩24,347 | ₩24,373 | -0.44% | 6.1만 |
|---|
| 2026.05.11 | ₩24,507 | ₩24,533 | ₩24,413 | ₩24,493 | -0.05% | 4.8만 |
|---|
| 2026.05.08 | ₩24,467 | ₩24,520 | ₩24,400 | ₩24,507 | +0.16% | 6.5만 |
|---|
| 2026.05.07 | ₩24,480 | ₩24,587 | ₩24,347 | ₩24,413 | -0.27% | 6.4만 |
|---|
| 2026.05.06 | ₩24,440 | ₩24,513 | ₩24,320 | ₩24,507 | +0.27% | 5.8만 |
|---|
| 2026.05.05 | ₩24,213 | ₩24,400 | ₩24,200 | ₩24,400 | +0.77% | 5.5만 |
|---|
| 2026.05.04 | ₩24,333 | ₩24,387 | ₩24,200 | ₩24,213 | -0.49% | 6.5만 |
|---|
| 2026.05.01 | ₩24,387 | ₩24,507 | ₩24,280 | ₩24,333 | -0.22% | 6.5만 |
|---|
| 2026.04.30 | ₩24,187 | ₩24,400 | ₩24,106 | ₩24,347 | +0.66% | 21.9만 |
|---|
| 2026.04.29 | ₩24,387 | ₩24,400 | ₩24,133 | ₩24,187 | -0.82% | 13.2만 |
|---|
| 2026.04.28 | ₩24,520 | ₩24,573 | ₩24,347 | ₩24,400 | -0.49% | 3.8만 |
|---|
| 2026.04.27 | ₩24,573 | ₩24,640 | ₩24,480 | ₩24,547 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩24,547 | ₩24,613 | ₩24,480 | ₩24,547 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩24,680 | ₩24,680 | ₩24,453 | ₩24,547 | -0.54% | 8만 |
|---|
| 2026.04.22 | ₩24,720 | ₩24,720 | ₩24,520 | ₩24,600 | -0.49% | 3.1만 |
|---|
| 2026.04.21 | ₩24,587 | ₩24,653 | ₩24,493 | ₩24,600 | +0.05% | 5.9만 |
|---|
| 2026.04.20 | ₩24,680 | ₩24,773 | ₩24,560 | ₩24,693 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩24,733 | ₩24,807 | ₩24,653 | ₩24,773 | +0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,733 | ₩24,827 | ₩24,600 | ₩24,667 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩24,680 | ₩24,814 | ₩24,533 | ₩24,800 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩24,507 | ₩24,733 | ₩24,480 | ₩24,680 | +0.71% | 7.7만 |
|---|
| 2026.04.13 | ₩24,427 | ₩24,507 | ₩24,427 | ₩24,480 | +0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩24,453 | ₩24,580 | ₩24,453 | ₩24,467 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩24,427 | ₩24,547 | ₩24,427 | ₩24,520 | +0.38% | 6만 |
|---|
| 2026.04.08 | ₩24,467 | ₩24,587 | ₩24,347 | ₩24,453 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩23,986 | ₩24,320 | ₩23,920 | ₩24,320 | +1.39% | 17.1만 |
|---|
| 2026.04.06 | ₩23,933 | ₩24,040 | ₩23,933 | ₩24,040 | +0.45% | 8만 |
|---|
| 2026.04.02 | ₩23,826 | ₩24,013 | ₩23,826 | ₩24,013 | +0.78% | 4만 |
|---|
| 2026.04.01 | ₩23,840 | ₩23,998 | ₩23,760 | ₩23,933 | +0.39% | 11.6만 |
|---|
| 2026.03.31 | ₩23,680 | ₩23,973 | ₩23,680 | ₩23,786 | +0.45% | 53.3만 |
|---|
| 2026.03.30 | ₩23,706 | ₩23,866 | ₩23,646 | ₩23,666 | -0.17% | 12.7만 |
|---|
| 2026.03.27 | ₩23,546 | ₩23,733 | ₩23,413 | ₩23,640 | +0.40% | 16.2만 |
|---|
| 2026.03.26 | ₩23,773 | ₩23,813 | ₩23,546 | ₩23,559 | -0.90% | 10.4만 |
|---|
| 2026.03.25 | ₩23,866 | ₩23,866 | ₩23,693 | ₩23,800 | -0.28% | 9.3만 |
|---|
| 2026.03.24 | ₩23,680 | ₩23,773 | ₩23,626 | ₩23,706 | +0.11% | 7만 |
|---|
| 2026.03.23 | ₩24,093 | ₩24,093 | ₩23,760 | ₩23,813 | -1.16% | 9.2만 |
|---|
| 2026.03.20 | ₩24,187 | ₩24,213 | ₩23,680 | ₩23,746 | -1.82% | 9.8만 |
|---|
| 2026.03.19 | ₩24,227 | ₩24,333 | ₩24,187 | ₩24,307 | +0.33% | 8만 |
|---|
| 2026.03.18 | ₩24,267 | ₩24,427 | ₩24,200 | ₩24,253 | -0.05% | 7.5만 |
|---|
| 2026.03.17 | ₩24,227 | ₩24,413 | ₩24,227 | ₩24,333 | +0.44% | 6.5만 |
|---|
| 2026.03.16 | ₩24,313 | ₩24,440 | ₩24,160 | ₩24,187 | -0.52% | 5.3만 |
|---|
| 2026.03.13 | ₩24,320 | ₩24,347 | ₩24,227 | ₩24,227 | -0.38% | 10.5만 |
|---|
| 2026.03.12 | ₩24,413 | ₩24,413 | ₩24,187 | ₩24,267 | -0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩24,560 | ₩24,653 | ₩24,373 | ₩24,373 | -0.76% | 13.2만 |
|---|
| 2026.03.10 | ₩24,360 | ₩24,593 | ₩24,360 | ₩24,560 | +0.82% | 302 |
|---|
| 2026.03.09 | ₩24,546 | ₩24,600 | ₩24,307 | ₩24,467 | -0.32% | 302 |
|---|
| 2026.03.06 | ₩24,573 | ₩24,671 | ₩24,507 | ₩24,587 | +0.05% | 302 |
|---|
| 2026.03.05 | ₩24,720 | ₩24,840 | ₩24,693 | ₩24,760 | +0.16% | 302 |
|---|
| 2026.03.04 | ₩24,907 | ₩24,907 | ₩24,760 | ₩24,840 | -0.27% | 302 |
|---|
| 2026.03.03 | ₩24,653 | ₩24,840 | ₩24,547 | ₩24,840 | +0.76% | 302 |
|---|
| 2026.03.02 | ₩24,733 | ₩24,907 | ₩24,680 | ₩24,840 | +0.43% | 302 |
|---|
| 2026.02.27 | ₩24,773 | ₩24,814 | ₩24,467 | ₩24,773 | 0.00% | 302 |
|---|
| 2026.02.26 | ₩24,880 | ₩24,987 | ₩24,814 | ₩24,827 | -0.21% | 5.9만 |
|---|
| 2026.02.25 | ₩24,974 | ₩24,974 | ₩24,880 | ₩24,974 | 0.00% | 302 |
|---|
| 2026.02.24 | ₩24,960 | ₩24,974 | ₩24,907 | ₩24,947 | -0.05% | 302 |
|---|
| 2026.02.23 | ₩24,947 | ₩24,994 | ₩24,814 | ₩24,947 | 0.00% | 302 |
|---|
| 2026.02.20 | ₩24,773 | ₩24,974 | ₩24,773 | ₩24,974 | +0.81% | 8.2만 |
|---|
| 2026.02.19 | ₩24,760 | ₩24,907 | ₩24,747 | ₩24,800 | +0.16% | 6.3만 |
|---|
| 2026.02.18 | ₩24,880 | ₩25,040 | ₩24,814 | ₩24,840 | -0.16% | 9.7만 |
|---|
| 2026.02.17 | ₩24,760 | ₩24,894 | ₩24,640 | ₩24,894 | +0.54% | 21.2만 |
|---|
| 2026.02.13 | ₩25,080 | ₩25,094 | ₩24,954 | ₩25,027 | -0.21% | 15.5만 |
|---|
| 2026.02.12 | ₩25,054 | ₩25,054 | ₩24,907 | ₩25,014 | -0.16% | 6.5만 |
|---|
| 2026.02.11 | ₩24,934 | ₩25,014 | ₩24,894 | ₩25,014 | +0.32% | 5.4만 |
|---|
| 2026.02.10 | ₩24,827 | ₩24,934 | ₩24,814 | ₩24,934 | +0.43% | 7만 |
|---|
| 2026.02.09 | ₩24,773 | ₩24,800 | ₩24,720 | ₩24,773 | 0.00% | 8만 |
|---|
| 2026.02.06 | ₩24,787 | ₩24,934 | ₩24,734 | ₩24,762 | -0.10% | 4.6만 |
|---|
| 2026.02.05 | ₩24,747 | ₩24,827 | ₩24,640 | ₩24,733 | -0.05% | 4만 |
|---|
| 2026.02.04 | ₩24,693 | ₩24,840 | ₩24,693 | ₩24,760 | +0.27% | 5.9만 |
|---|
| 2026.02.03 | ₩24,814 | ₩24,894 | ₩24,600 | ₩24,693 | -0.48% | 8.6만 |
|---|
| 2026.02.02 | ₩24,613 | ₩24,907 | ₩24,613 | ₩24,820 | +0.84% | 12만 |
|---|
| 2026.01.30 | ₩24,720 | ₩24,814 | ₩24,600 | ₩24,600 | -0.49% | 12.1만 |
|---|
| 2026.01.29 | ₩24,867 | ₩24,867 | ₩24,693 | ₩24,707 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩24,867 | ₩24,947 | ₩24,707 | ₩24,854 | -0.05% | 6.6만 |
|---|
| 2026.01.27 | ₩24,894 | ₩24,974 | ₩24,814 | ₩24,920 | +0.11% | 11만 |
|---|
| 2026.01.26 | ₩24,854 | ₩24,987 | ₩24,854 | ₩24,894 | +0.16% | 11.2만 |
|---|
| 2026.01.23 | ₩24,733 | ₩24,934 | ₩24,733 | ₩24,854 | +0.49% | 9.3만 |
|---|
| 2026.01.22 | ₩24,800 | ₩24,880 | ₩24,720 | ₩24,814 | +0.05% | 7.5만 |
|---|
| 2026.01.21 | ₩24,680 | ₩24,773 | ₩24,600 | ₩24,680 | 0.00% | 21.8만 |
|---|
| 2026.01.20 | ₩24,747 | ₩24,747 | ₩24,520 | ₩24,613 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩24,880 | ₩25,027 | ₩24,800 | ₩24,800 | -0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩24,894 | ₩25,014 | ₩24,760 | ₩24,907 | +0.05% | 8.3만 |
|---|
| 2026.01.14 | ₩24,627 | ₩24,802 | ₩24,520 | ₩24,773 | +0.60% | 12만 |
|---|
| 2026.01.13 | ₩24,507 | ₩24,667 | ₩24,467 | ₩24,587 | +0.33% | 7.1만 |
|---|
| 2026.01.12 | ₩24,480 | ₩24,533 | ₩24,313 | ₩24,440 | -0.16% | 31.4만 |
|---|
| 2026.01.09 | ₩24,467 | ₩24,613 | ₩24,413 | ₩24,613 | +0.60% | 20.4만 |
|---|
| 2026.01.08 | ₩24,413 | ₩24,547 | ₩24,413 | ₩24,453 | +0.16% | 10.5만 |
|---|
| 2026.01.07 | ₩24,667 | ₩24,667 | ₩24,440 | ₩24,493 | -0.70% | 13.1만 |
|---|
| 2026.01.06 | ₩24,667 | ₩24,693 | ₩24,373 | ₩24,560 | -0.43% | 11.7만 |
|---|
| 2026.01.05 | ₩24,613 | ₩24,800 | ₩24,507 | ₩24,667 | +0.22% | 14.3만 |
|---|
| 2026.01.02 | ₩24,213 | ₩24,587 | ₩24,200 | ₩24,587 | +1.54% | 8.5만 |
|---|
| 2025.12.31 | ₩24,146 | ₩24,200 | ₩24,093 | ₩24,133 | -0.06% | 19.6만 |
|---|
| 2025.12.30 | ₩24,053 | ₩24,187 | ₩24,053 | ₩24,146 | +0.39% | 15.3만 |
|---|
| 2025.12.29 | ₩24,093 | ₩24,133 | ₩24,066 | ₩24,066 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩24,187 | ₩24,213 | ₩24,080 | ₩24,093 | -0.39% | 9.8만 |
|---|
| 2025.12.24 | ₩24,133 | ₩24,213 | ₩24,107 | ₩24,200 | +0.28% | 9.5만 |
|---|
| 2025.12.23 | ₩24,200 | ₩24,227 | ₩24,040 | ₩24,213 | +0.06% | 15.9만 |
|---|
| 2025.12.22 | ₩24,280 | ₩24,359 | ₩24,146 | ₩24,200 | -0.33% | 14.5만 |
|---|
| 2025.12.19 | ₩24,347 | ₩24,347 | ₩24,213 | ₩24,293 | -0.22% | 14.4만 |
|---|
| 2025.12.18 | ₩24,307 | ₩24,413 | ₩24,227 | ₩24,360 | +0.22% | 49.9만 |
|---|
| 2025.12.17 | ₩24,253 | ₩24,386 | ₩24,240 | ₩24,280 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩24,240 | ₩24,387 | ₩24,227 | ₩24,333 | +0.39% | 13.3만 |
|---|
| 2025.12.15 | ₩24,307 | ₩24,400 | ₩24,213 | ₩24,346 | +0.16% | 9.8만 |
|---|
| 2025.12.12 | ₩24,360 | ₩24,387 | ₩24,160 | ₩24,307 | -0.22% | 24.4만 |
|---|
| 2025.12.11 | ₩24,146 | ₩24,453 | ₩24,146 | ₩24,440 | +1.22% | 37.4만 |
|---|
| 2025.12.10 | ₩24,053 | ₩24,293 | ₩23,973 | ₩24,200 | +0.61% | 11.3만 |
|---|
| 2025.12.09 | ₩24,000 | ₩24,187 | ₩23,953 | ₩23,986 | -0.06% | 15.6만 |
|---|
| 2025.12.08 | ₩23,986 | ₩24,082 | ₩23,853 | ₩23,973 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩24,013 | ₩24,106 | ₩23,880 | ₩23,973 | -0.17% | 35.1만 |
|---|
| 2025.12.04 | ₩24,093 | ₩24,200 | ₩24,040 | ₩24,080 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,160 | ₩24,213 | ₩23,960 | ₩24,173 | +0.06% | 11.6만 |
|---|
| 2025.12.02 | ₩24,293 | ₩24,320 | ₩24,000 | ₩24,253 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩24,280 | ₩24,373 | ₩24,146 | ₩24,253 | -0.11% | 12.5만 |
|---|
| 2025.11.28 | ₩24,347 | ₩24,467 | ₩24,280 | ₩24,280 | -0.27% | 9.4만 |
|---|
| 2025.11.26 | ₩24,267 | ₩24,387 | ₩24,200 | ₩24,333 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩24,267 | ₩24,320 | ₩24,080 | ₩24,267 | 0.00% | 6.2만 |
|---|
| 2025.11.24 | ₩24,173 | ₩24,280 | ₩24,080 | ₩24,187 | +0.06% | 7.7만 |
|---|
| 2025.11.21 | ₩23,986 | ₩24,187 | ₩23,880 | ₩24,080 | +0.39% | 6.5만 |
|---|
| 2025.11.20 | ₩24,187 | ₩24,227 | ₩23,813 | ₩23,960 | -0.94% | 31.7만 |
|---|
| 2025.11.19 | ₩24,106 | ₩24,213 | ₩24,013 | ₩24,106 | 0.00% | 47.3만 |
|---|
| 2025.11.18 | ₩24,227 | ₩24,393 | ₩24,040 | ₩24,240 | +0.06% | 50.4만 |
|---|
| 2025.11.17 | ₩24,600 | ₩24,720 | ₩24,173 | ₩24,307 | -1.19% | 12.3만 |
|---|
| 2025.11.14 | ₩25,094 | ₩25,200 | ₩24,840 | ₩25,094 | 0.00% | 8.5만 |
|---|
| 2025.11.13 | ₩25,454 | ₩25,467 | ₩25,027 | ₩25,080 | -1.47% | 10.9만 |
|---|
| 2025.11.12 | ₩25,561 | ₩25,681 | ₩25,360 | ₩25,467 | -0.37% | 10.5만 |
|---|
| 2025.11.11 | ₩25,561 | ₩25,645 | ₩25,494 | ₩25,601 | +0.16% | 4.2만 |
|---|
| 2025.11.10 | ₩25,481 | ₩25,707 | ₩25,414 | ₩25,601 | +0.47% | 7.8만 |
|---|
| 2025.11.07 | ₩25,454 | ₩25,480 | ₩25,294 | ₩25,441 | -0.05% | 6.1만 |
|---|
| 2025.11.06 | ₩25,507 | ₩25,507 | ₩25,294 | ₩25,414 | -0.37% | 8.7만 |
|---|
| 2025.11.05 | ₩25,227 | ₩25,494 | ₩25,200 | ₩25,494 | +1.06% | 7.6만 |
|---|
| 2025.11.04 | ₩25,134 | ₩25,200 | ₩25,094 | ₩25,200 | +0.27% | 5.9만 |
|---|
| 2025.11.03 | ₩25,427 | ₩25,481 | ₩25,134 | ₩25,200 | -0.89% | 13만 |
|---|
| 2025.10.31 | ₩25,547 | ₩25,601 | ₩25,280 | ₩25,360 | -0.73% | 11.6만 |
|---|
| 2025.10.30 | ₩25,854 | ₩25,854 | ₩25,454 | ₩25,547 | -1.19% | 12.7만 |
|---|
| 2025.10.29 | ₩25,881 | ₩26,014 | ₩25,801 | ₩25,894 | +0.05% | 6.3만 |
|---|
| 2025.10.28 | ₩25,987 | ₩26,048 | ₩25,841 | ₩25,934 | -0.21% | 7.2만 |
|---|
| 2025.10.27 | ₩26,148 | ₩26,174 | ₩25,947 | ₩26,014 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩26,054 | ₩26,081 | ₩25,921 | ₩26,028 | -0.10% | 5.1만 |
|---|
| 2025.10.23 | ₩25,827 | ₩25,987 | ₩25,827 | ₩25,947 | +0.46% | 4만 |
|---|
| 2025.10.22 | ₩26,121 | ₩26,134 | ₩25,841 | ₩25,961 | -0.61% | 5.2만 |
|---|
| 2025.10.21 | ₩25,974 | ₩26,174 | ₩25,948 | ₩26,121 | +0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩25,827 | ₩26,041 | ₩25,694 | ₩25,961 | +0.52% | 4.6만 |
|---|
| 2025.10.17 | ₩25,654 | ₩25,814 | ₩25,580 | ₩25,694 | +0.16% | 5.8만 |
|---|
| 2025.10.16 | ₩25,947 | ₩25,961 | ₩25,561 | ₩25,614 | -1.29% | 5만 |
|---|
| 2025.10.15 | ₩25,707 | ₩25,921 | ₩25,707 | ₩25,921 | +0.83% | 3.3만 |
|---|
| 2025.10.14 | ₩25,681 | ₩25,814 | ₩25,481 | ₩25,654 | -0.10% | 4만 |
|---|
| 2025.10.13 | ₩25,694 | ₩25,854 | ₩25,594 | ₩25,734 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩25,867 | ₩25,934 | ₩25,521 | ₩25,587 | -1.08% | 5.5만 |
|---|
