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 | ₩21,312 | ₩21,379 | ₩21,125 | ₩21,285 | -0.13% | 11만 |
| 2026.10.08 | ₩21,432 | ₩21,432 | ₩21,165 | ₩21,299 | -0.62% | 38.5만 |
| 2026.10.07 | ₩21,432 | ₩21,606 | ₩21,325 | ₩21,499 | +0.31% | 26.9만 |
| 2026.10.06 | ₩21,432 | ₩21,740 | ₩21,379 | ₩21,740 | +1.43% | 20.6만 |
| 2026.10.05 | ₩21,486 | ₩21,553 | ₩21,352 | ₩21,499 | +0.06% | 22.5만 |
| 2026.10.02 | ₩21,512 | ₩21,900 | ₩21,446 | ₩21,486 | -0.12% | 19.1만 |
| 2026.10.01 | ₩20,925 | ₩21,700 | ₩20,871 | ₩21,486 | +2.68% | 28.1만 |
| 2026.09.30 | ₩21,299 | ₩21,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,138 |
| -0.75% |
| 35.9만 |
| 2026.09.29 | ₩21,379 | ₩21,472 | ₩21,112 | ₩21,312 | -0.31% | 17.5만 |
|---|
| 2026.09.28 | ₩21,553 | ₩21,593 | ₩21,259 | ₩21,419 | -0.62% | 24만 |
|---|
| 2026.09.25 | ₩21,619 | ₩21,898 | ₩21,499 | ₩21,579 | -0.19% | 33.6만 |
|---|
| 2026.09.24 | ₩21,847 | ₩22,114 | ₩21,446 | ₩21,606 | -1.10% | 33.4만 |
|---|
| 2026.09.23 | ₩22,127 | ₩22,301 | ₩21,847 | ₩21,967 | -0.72% | 11.3만 |
|---|
| 2026.09.22 | ₩22,341 | ₩22,488 | ₩22,074 | ₩22,247 | -0.42% | 16.3만 |
|---|
| 2026.09.21 | ₩22,448 | ₩22,555 | ₩22,287 | ₩22,314 | -0.60% | 14.2만 |
|---|
| 2026.09.18 | ₩22,287 | ₩22,488 | ₩22,181 | ₩22,314 | +0.12% | 8.4만 |
|---|
| 2026.09.17 | ₩22,515 | ₩22,634 | ₩22,247 | ₩22,421 | -0.42% | 12만 |
|---|
| 2026.09.16 | ₩22,247 | ₩22,635 | ₩22,247 | ₩22,401 | +0.69% | 10만 |
|---|
| 2026.09.15 | ₩22,301 | ₩22,439 | ₩21,893 | ₩22,354 | +0.24% | 23.4만 |
|---|
| 2026.09.14 | ₩22,421 | ₩22,528 | ₩22,314 | ₩22,368 | -0.24% | 17.3만 |
|---|
| 2026.09.11 | ₩22,421 | ₩22,662 | ₩22,381 | ₩22,541 | +0.54% | 14.7만 |
|---|
| 2026.09.10 | ₩22,047 | ₩22,515 | ₩22,047 | ₩22,354 | +1.39% | 43.2만 |
|---|
| 2026.09.09 | ₩22,341 | ₩22,408 | ₩22,141 | ₩22,207 | -0.60% | 19.9만 |
|---|
| 2026.09.08 | ₩22,381 | ₩22,568 | ₩22,274 | ₩22,341 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩22,381 | ₩22,488 | ₩22,381 | ₩22,381 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩22,488 | ₩22,581 | ₩22,328 | ₩22,381 | -0.48% | 12.5만 |
|---|
| 2026.09.02 | ₩22,301 | ₩22,381 | ₩22,248 | ₩22,341 | +0.18% | 9.5만 |
|---|
| 2026.09.01 | ₩22,381 | ₩22,635 | ₩22,274 | ₩22,274 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩22,448 | ₩22,475 | ₩22,247 | ₩22,381 | -0.30% | 15.4만 |
|---|
| 2026.08.28 | ₩22,434 | ₩22,593 | ₩22,379 | ₩22,555 | +0.54% | 14.8만 |
|---|
| 2026.08.27 | ₩22,528 | ₩22,621 | ₩22,421 | ₩22,488 | -0.18% | 17.3만 |
|---|
| 2026.08.26 | ₩22,515 | ₩22,635 | ₩22,515 | ₩22,528 | +0.06% | 14.8만 |
|---|
| 2026.08.25 | ₩22,595 | ₩22,777 | ₩22,528 | ₩22,541 | -0.24% | 19.7만 |
|---|
| 2026.08.24 | ₩22,635 | ₩22,648 | ₩22,421 | ₩22,528 | -0.47% | 16만 |
|---|
| 2026.08.21 | ₩22,528 | ₩22,608 | ₩22,448 | ₩22,568 | +0.18% | 11.3만 |
|---|
| 2026.08.20 | ₩22,568 | ₩22,715 | ₩22,515 | ₩22,555 | -0.06% | 13.1만 |
|---|
| 2026.08.19 | ₩22,648 | ₩22,795 | ₩22,555 | ₩22,728 | +0.35% | 12.2만 |
|---|
| 2026.08.18 | ₩22,528 | ₩22,581 | ₩22,401 | ₩22,528 | 0.00% | 10.9만 |
|---|
| 2026.08.17 | ₩22,595 | ₩22,675 | ₩22,461 | ₩22,555 | -0.18% | 15.6만 |
|---|
| 2026.08.14 | ₩22,982 | ₩23,076 | ₩22,956 | ₩22,969 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩22,956 | ₩23,116 | ₩22,956 | ₩23,009 | +0.23% | 11.8만 |
|---|
| 2026.08.12 | ₩22,982 | ₩23,022 | ₩22,915 | ₩22,942 | -0.17% | 7.7만 |
|---|
| 2026.08.11 | ₩23,049 | ₩23,049 | ₩22,942 | ₩22,996 | -0.23% | 9.8만 |
|---|
| 2026.08.10 | ₩22,982 | ₩23,116 | ₩22,956 | ₩22,996 | +0.06% | 10.3만 |
|---|
| 2026.08.07 | ₩23,183 | ₩23,183 | ₩23,049 | ₩23,103 | -0.35% | 6.2만 |
|---|
| 2026.08.06 | ₩23,129 | ₩23,223 | ₩23,062 | ₩23,062 | -0.29% | 7.1만 |
|---|
| 2026.08.05 | ₩23,356 | ₩23,383 | ₩23,183 | ₩23,183 | -0.74% | 7.5만 |
|---|
| 2026.08.04 | ₩23,343 | ₩23,356 | ₩23,303 | ₩23,356 | +0.06% | 8.4만 |
|---|
| 2026.08.03 | ₩23,223 | ₩23,290 | ₩23,223 | ₩23,276 | +0.23% | 5.2만 |
|---|
| 2026.07.31 | ₩23,116 | ₩23,276 | ₩23,076 | ₩23,169 | +0.23% | 12.3만 |
|---|
| 2026.07.30 | ₩23,089 | ₩23,169 | ₩23,076 | ₩23,169 | +0.35% | 7.7만 |
|---|
| 2026.07.29 | ₩23,196 | ₩23,290 | ₩23,062 | ₩23,076 | -0.52% | 7.6만 |
|---|
| 2026.07.28 | ₩23,156 | ₩23,343 | ₩23,156 | ₩23,269 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩23,263 | ₩23,263 | ₩23,116 | ₩23,183 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩23,236 | ₩23,236 | ₩23,116 | ₩23,129 | -0.46% | 4.1만 |
|---|
| 2026.07.23 | ₩23,236 | ₩23,356 | ₩23,109 | ₩23,183 | -0.23% | 9.2만 |
|---|
| 2026.07.22 | ₩23,370 | ₩23,450 | ₩23,370 | ₩23,370 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩23,490 | ₩23,503 | ₩23,410 | ₩23,490 | 0.00% | 13만 |
|---|
| 2026.07.20 | ₩23,437 | ₩23,517 | ₩23,370 | ₩23,517 | +0.34% | 13.2만 |
|---|
| 2026.07.17 | ₩23,356 | ₩23,477 | ₩23,325 | ₩23,477 | +0.51% | 6만 |
|---|
| 2026.07.16 | ₩23,343 | ₩23,437 | ₩23,290 | ₩23,383 | +0.17% | 9.9만 |
|---|
| 2026.07.15 | ₩23,370 | ₩23,503 | ₩23,276 | ₩23,463 | +0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩23,290 | ₩23,437 | ₩23,290 | ₩23,423 | +0.57% | 3.7만 |
|---|
| 2026.07.13 | ₩23,223 | ₩23,370 | ₩23,209 | ₩23,343 | +0.52% | 7.2만 |
|---|
| 2026.07.10 | ₩23,276 | ₩23,316 | ₩23,143 | ₩23,316 | +0.17% | 6.3만 |
|---|
| 2026.07.09 | ₩23,356 | ₩23,363 | ₩23,236 | ₩23,356 | 0.00% | 9.7만 |
|---|
| 2026.07.08 | ₩23,477 | ₩23,503 | ₩23,263 | ₩23,356 | -0.51% | 6.6만 |
|---|
| 2026.07.07 | ₩23,584 | ₩23,637 | ₩23,450 | ₩23,477 | -0.45% | 7.5만 |
|---|
| 2026.07.06 | ₩23,450 | ₩23,610 | ₩23,450 | ₩23,597 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩23,530 | ₩23,546 | ₩23,410 | ₩23,450 | -0.34% | 4.9만 |
|---|
| 2026.07.01 | ₩23,463 | ₩23,570 | ₩23,390 | ₩23,437 | -0.11% | 5.3만 |
|---|
| 2026.06.30 | ₩23,330 | ₩23,490 | ₩23,303 | ₩23,397 | +0.29% | 47.4만 |
|---|
| 2026.06.29 | ₩23,076 | ₩23,450 | ₩23,062 | ₩23,423 | +1.51% | 14.7만 |
|---|
| 2026.06.26 | ₩23,022 | ₩23,116 | ₩22,982 | ₩23,103 | +0.35% | 7.7만 |
|---|
| 2026.06.25 | ₩23,290 | ₩23,290 | ₩23,049 | ₩23,103 | -0.80% | 11.2만 |
|---|
| 2026.06.24 | ₩23,209 | ₩23,250 | ₩23,069 | ₩23,236 | +0.12% | 9.9만 |
|---|
| 2026.06.23 | ₩22,982 | ₩23,116 | ₩22,982 | ₩23,103 | +0.52% | 8.8만 |
|---|
| 2026.06.22 | ₩23,209 | ₩23,236 | ₩23,009 | ₩23,103 | -0.46% | 11.2만 |
|---|
| 2026.06.18 | ₩23,370 | ₩23,383 | ₩23,263 | ₩23,330 | -0.17% | 7.3만 |
|---|
| 2026.06.17 | ₩23,383 | ₩23,383 | ₩23,156 | ₩23,236 | -0.63% | 25.3만 |
|---|
| 2026.06.16 | ₩23,276 | ₩23,383 | ₩23,223 | ₩23,370 | +0.40% | 28.9만 |
|---|
| 2026.06.15 | ₩23,209 | ₩23,370 | ₩23,209 | ₩23,330 | +0.52% | 8.3만 |
|---|
| 2026.06.12 | ₩23,076 | ₩23,169 | ₩23,049 | ₩23,169 | +0.41% | 5.9만 |
|---|
| 2026.06.11 | ₩22,982 | ₩23,156 | ₩22,982 | ₩23,156 | +0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩22,956 | ₩22,989 | ₩22,902 | ₩22,969 | +0.06% | 9.6만 |
|---|
| 2026.06.09 | ₩23,076 | ₩23,183 | ₩22,929 | ₩23,009 | -0.29% | 14.1만 |
|---|
| 2026.06.08 | ₩23,156 | ₩23,223 | ₩23,076 | ₩23,103 | -0.23% | 6.9만 |
|---|
| 2026.06.05 | ₩23,223 | ₩23,236 | ₩22,996 | ₩23,076 | -0.63% | 8.6만 |
|---|
| 2026.06.04 | ₩23,183 | ₩23,323 | ₩23,183 | ₩23,236 | +0.23% | 6.3만 |
|---|
| 2026.06.03 | ₩23,263 | ₩23,370 | ₩23,129 | ₩23,183 | -0.34% | 20.5만 |
|---|
| 2026.06.02 | ₩23,463 | ₩23,477 | ₩23,290 | ₩23,410 | -0.23% | 12.2만 |
|---|
| 2026.06.01 | ₩23,637 | ₩23,637 | ₩23,410 | ₩23,503 | -0.57% | 10.5만 |
|---|
| 2026.05.29 | ₩23,624 | ₩23,704 | ₩23,450 | ₩23,517 | -0.45% | 17.3만 |
|---|
| 2026.05.28 | ₩23,650 | ₩23,717 | ₩23,610 | ₩23,677 | +0.11% | 6.5만 |
|---|
| 2026.05.27 | ₩23,650 | ₩23,771 | ₩23,624 | ₩23,637 | -0.06% | 10만 |
|---|
| 2026.05.26 | ₩23,584 | ₩23,690 | ₩23,457 | ₩23,690 | +0.45% | 22.2만 |
|---|
| 2026.05.22 | ₩23,503 | ₩23,557 | ₩23,383 | ₩23,450 | -0.23% | 6.3만 |
|---|
| 2026.05.21 | ₩23,530 | ₩23,717 | ₩23,303 | ₩23,437 | -0.40% | 13.4만 |
|---|
| 2026.05.20 | ₩23,397 | ₩23,637 | ₩23,316 | ₩23,584 | +0.80% | 10.7만 |
|---|
| 2026.05.19 | ₩23,490 | ₩23,570 | ₩23,343 | ₩23,450 | -0.17% | 15.6만 |
|---|
| 2026.05.18 | ₩24,091 | ₩24,158 | ₩24,038 | ₩24,038 | -0.22% | 10만 |
|---|
| 2026.05.15 | ₩24,118 | ₩24,165 | ₩24,038 | ₩24,051 | -0.28% | 6.9만 |
|---|
| 2026.05.14 | ₩24,345 | ₩24,399 | ₩24,278 | ₩24,278 | -0.27% | 3.7만 |
|---|
| 2026.05.13 | ₩24,452 | ₩24,452 | ₩24,318 | ₩24,318 | -0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩24,519 | ₩24,519 | ₩24,385 | ₩24,412 | -0.44% | 6.1만 |
|---|
| 2026.05.11 | ₩24,546 | ₩24,572 | ₩24,452 | ₩24,532 | -0.05% | 4.8만 |
|---|
| 2026.05.08 | ₩24,506 | ₩24,559 | ₩24,439 | ₩24,546 | +0.16% | 6.5만 |
|---|
| 2026.05.07 | ₩24,519 | ₩24,626 | ₩24,385 | ₩24,452 | -0.27% | 6.4만 |
|---|
| 2026.05.06 | ₩24,479 | ₩24,552 | ₩24,359 | ₩24,546 | +0.27% | 5.8만 |
|---|
| 2026.05.05 | ₩24,252 | ₩24,439 | ₩24,238 | ₩24,439 | +0.77% | 5.5만 |
|---|
| 2026.05.04 | ₩24,372 | ₩24,425 | ₩24,238 | ₩24,252 | -0.49% | 6.5만 |
|---|
| 2026.05.01 | ₩24,425 | ₩24,546 | ₩24,318 | ₩24,372 | -0.22% | 6.5만 |
|---|
| 2026.04.30 | ₩24,225 | ₩24,439 | ₩24,145 | ₩24,385 | +0.66% | 21.9만 |
|---|
| 2026.04.29 | ₩24,425 | ₩24,439 | ₩24,171 | ₩24,225 | -0.82% | 13.2만 |
|---|
| 2026.04.28 | ₩24,559 | ₩24,612 | ₩24,385 | ₩24,439 | -0.49% | 3.8만 |
|---|
| 2026.04.27 | ₩24,612 | ₩24,679 | ₩24,519 | ₩24,586 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩24,586 | ₩24,652 | ₩24,519 | ₩24,586 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩24,719 | ₩24,719 | ₩24,492 | ₩24,586 | -0.54% | 8만 |
|---|
| 2026.04.22 | ₩24,759 | ₩24,759 | ₩24,559 | ₩24,639 | -0.49% | 3.1만 |
|---|
| 2026.04.21 | ₩24,626 | ₩24,693 | ₩24,532 | ₩24,639 | +0.05% | 5.9만 |
|---|
| 2026.04.20 | ₩24,719 | ₩24,813 | ₩24,599 | ₩24,733 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩24,773 | ₩24,846 | ₩24,693 | ₩24,813 | +0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,773 | ₩24,866 | ₩24,639 | ₩24,706 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩24,719 | ₩24,853 | ₩24,572 | ₩24,840 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩24,546 | ₩24,773 | ₩24,519 | ₩24,719 | +0.71% | 7.7만 |
|---|
| 2026.04.13 | ₩24,465 | ₩24,546 | ₩24,465 | ₩24,519 | +0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩24,492 | ₩24,619 | ₩24,492 | ₩24,506 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩24,465 | ₩24,586 | ₩24,465 | ₩24,559 | +0.38% | 6만 |
|---|
| 2026.04.08 | ₩24,506 | ₩24,626 | ₩24,385 | ₩24,492 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,025 | ₩24,359 | ₩23,958 | ₩24,359 | +1.39% | 17.1만 |
|---|
| 2026.04.06 | ₩23,971 | ₩24,078 | ₩23,971 | ₩24,078 | +0.45% | 8만 |
|---|
| 2026.04.02 | ₩23,864 | ₩24,051 | ₩23,864 | ₩24,051 | +0.78% | 4만 |
|---|
| 2026.04.01 | ₩23,878 | ₩24,036 | ₩23,797 | ₩23,971 | +0.39% | 11.6만 |
|---|
| 2026.03.31 | ₩23,717 | ₩24,011 | ₩23,717 | ₩23,824 | +0.45% | 53.3만 |
|---|
| 2026.03.30 | ₩23,744 | ₩23,904 | ₩23,684 | ₩23,704 | -0.17% | 12.7만 |
|---|
| 2026.03.27 | ₩23,584 | ₩23,771 | ₩23,450 | ₩23,677 | +0.40% | 16.2만 |
|---|
| 2026.03.26 | ₩23,811 | ₩23,851 | ₩23,584 | ₩23,597 | -0.90% | 10.4만 |
|---|
| 2026.03.25 | ₩23,904 | ₩23,904 | ₩23,731 | ₩23,837 | -0.28% | 9.3만 |
|---|
| 2026.03.24 | ₩23,717 | ₩23,811 | ₩23,664 | ₩23,744 | +0.11% | 7만 |
|---|
| 2026.03.23 | ₩24,131 | ₩24,131 | ₩23,797 | ₩23,851 | -1.16% | 9.2만 |
|---|
| 2026.03.20 | ₩24,225 | ₩24,252 | ₩23,717 | ₩23,784 | -1.82% | 9.8만 |
|---|
| 2026.03.19 | ₩24,265 | ₩24,372 | ₩24,225 | ₩24,345 | +0.33% | 8만 |
|---|
| 2026.03.18 | ₩24,305 | ₩24,465 | ₩24,238 | ₩24,292 | -0.05% | 7.5만 |
|---|
| 2026.03.17 | ₩24,265 | ₩24,452 | ₩24,265 | ₩24,372 | +0.44% | 6.5만 |
|---|
| 2026.03.16 | ₩24,352 | ₩24,479 | ₩24,198 | ₩24,225 | -0.52% | 5.3만 |
|---|
| 2026.03.13 | ₩24,359 | ₩24,385 | ₩24,265 | ₩24,265 | -0.38% | 10.5만 |
|---|
| 2026.03.12 | ₩24,452 | ₩24,452 | ₩24,225 | ₩24,305 | -0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩24,599 | ₩24,693 | ₩24,412 | ₩24,412 | -0.76% | 13.2만 |
|---|
| 2026.03.10 | ₩24,399 | ₩24,632 | ₩24,399 | ₩24,599 | +0.82% | 302 |
|---|
| 2026.03.09 | ₩24,585 | ₩24,639 | ₩24,345 | ₩24,506 | -0.32% | 302 |
|---|
| 2026.03.06 | ₩24,612 | ₩24,711 | ₩24,546 | ₩24,626 | +0.05% | 302 |
|---|
| 2026.03.05 | ₩24,759 | ₩24,880 | ₩24,733 | ₩24,800 | +0.16% | 302 |
|---|
| 2026.03.04 | ₩24,946 | ₩24,946 | ₩24,800 | ₩24,880 | -0.27% | 302 |
|---|
| 2026.03.03 | ₩24,693 | ₩24,880 | ₩24,586 | ₩24,880 | +0.76% | 302 |
|---|
| 2026.03.02 | ₩24,773 | ₩24,946 | ₩24,719 | ₩24,880 | +0.43% | 302 |
|---|
| 2026.02.27 | ₩24,813 | ₩24,853 | ₩24,506 | ₩24,813 | 0.00% | 302 |
|---|
| 2026.02.26 | ₩24,920 | ₩25,027 | ₩24,853 | ₩24,866 | -0.21% | 5.9만 |
|---|
| 2026.02.25 | ₩25,013 | ₩25,013 | ₩24,920 | ₩25,013 | 0.00% | 302 |
|---|
| 2026.02.24 | ₩25,000 | ₩25,013 | ₩24,946 | ₩24,987 | -0.05% | 302 |
|---|
| 2026.02.23 | ₩24,987 | ₩25,034 | ₩24,853 | ₩24,987 | 0.00% | 302 |
|---|
| 2026.02.20 | ₩24,813 | ₩25,013 | ₩24,813 | ₩25,013 | +0.81% | 8.2만 |
|---|
| 2026.02.19 | ₩24,800 | ₩24,946 | ₩24,786 | ₩24,840 | +0.16% | 6.3만 |
|---|
| 2026.02.18 | ₩24,920 | ₩25,080 | ₩24,853 | ₩24,879 | -0.16% | 9.7만 |
|---|
| 2026.02.17 | ₩24,800 | ₩24,933 | ₩24,679 | ₩24,933 | +0.54% | 21.2만 |
|---|
| 2026.02.13 | ₩25,120 | ₩25,134 | ₩24,993 | ₩25,067 | -0.21% | 15.5만 |
|---|
| 2026.02.12 | ₩25,093 | ₩25,093 | ₩24,946 | ₩25,053 | -0.16% | 6.5만 |
|---|
| 2026.02.11 | ₩24,973 | ₩25,053 | ₩24,933 | ₩25,053 | +0.32% | 5.4만 |
|---|
| 2026.02.10 | ₩24,866 | ₩24,973 | ₩24,853 | ₩24,973 | +0.43% | 7만 |
|---|
| 2026.02.09 | ₩24,813 | ₩24,840 | ₩24,759 | ₩24,813 | 0.00% | 8만 |
|---|
| 2026.02.06 | ₩24,826 | ₩24,973 | ₩24,773 | ₩24,801 | -0.10% | 4.6만 |
|---|
| 2026.02.05 | ₩24,786 | ₩24,866 | ₩24,679 | ₩24,773 | -0.05% | 4만 |
|---|
| 2026.02.04 | ₩24,733 | ₩24,880 | ₩24,733 | ₩24,800 | +0.27% | 5.9만 |
|---|
| 2026.02.03 | ₩24,853 | ₩24,933 | ₩24,639 | ₩24,733 | -0.48% | 8.6만 |
|---|
| 2026.02.02 | ₩24,653 | ₩24,946 | ₩24,653 | ₩24,860 | +0.84% | 12만 |
|---|
| 2026.01.30 | ₩24,759 | ₩24,853 | ₩24,639 | ₩24,639 | -0.49% | 12.1만 |
|---|
| 2026.01.29 | ₩24,906 | ₩24,906 | ₩24,733 | ₩24,746 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩24,906 | ₩24,987 | ₩24,746 | ₩24,893 | -0.05% | 6.6만 |
|---|
| 2026.01.27 | ₩24,933 | ₩25,013 | ₩24,853 | ₩24,960 | +0.11% | 11만 |
|---|
| 2026.01.26 | ₩24,893 | ₩25,027 | ₩24,893 | ₩24,933 | +0.16% | 11.2만 |
|---|
| 2026.01.23 | ₩24,773 | ₩24,973 | ₩24,773 | ₩24,893 | +0.49% | 9.3만 |
|---|
| 2026.01.22 | ₩24,840 | ₩24,920 | ₩24,759 | ₩24,853 | +0.05% | 7.5만 |
|---|
| 2026.01.21 | ₩24,719 | ₩24,813 | ₩24,639 | ₩24,719 | 0.00% | 21.8만 |
|---|
| 2026.01.20 | ₩24,786 | ₩24,786 | ₩24,559 | ₩24,653 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩24,920 | ₩25,067 | ₩24,840 | ₩24,840 | -0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩24,933 | ₩25,053 | ₩24,800 | ₩24,946 | +0.05% | 8.3만 |
|---|
| 2026.01.14 | ₩24,666 | ₩24,842 | ₩24,559 | ₩24,813 | +0.60% | 12만 |
|---|
| 2026.01.13 | ₩24,546 | ₩24,706 | ₩24,506 | ₩24,626 | +0.33% | 7.1만 |
|---|
| 2026.01.12 | ₩24,519 | ₩24,572 | ₩24,352 | ₩24,479 | -0.16% | 31.4만 |
|---|
| 2026.01.09 | ₩24,506 | ₩24,653 | ₩24,452 | ₩24,653 | +0.60% | 20.4만 |
|---|
| 2026.01.08 | ₩24,452 | ₩24,586 | ₩24,452 | ₩24,492 | +0.16% | 10.5만 |
|---|
| 2026.01.07 | ₩24,706 | ₩24,706 | ₩24,479 | ₩24,532 | -0.70% | 13.1만 |
|---|
| 2026.01.06 | ₩24,706 | ₩24,733 | ₩24,412 | ₩24,599 | -0.43% | 11.7만 |
|---|
| 2026.01.05 | ₩24,653 | ₩24,840 | ₩24,546 | ₩24,706 | +0.22% | 14.3만 |
|---|
| 2026.01.02 | ₩24,252 | ₩24,626 | ₩24,238 | ₩24,626 | +1.54% | 8.5만 |
|---|
| 2025.12.31 | ₩24,185 | ₩24,238 | ₩24,131 | ₩24,171 | -0.06% | 19.6만 |
|---|
| 2025.12.30 | ₩24,091 | ₩24,225 | ₩24,091 | ₩24,185 | +0.39% | 15.3만 |
|---|
| 2025.12.29 | ₩24,131 | ₩24,171 | ₩24,105 | ₩24,105 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩24,225 | ₩24,252 | ₩24,118 | ₩24,131 | -0.39% | 9.8만 |
|---|
| 2025.12.24 | ₩24,171 | ₩24,251 | ₩24,145 | ₩24,238 | +0.28% | 9.5만 |
|---|
| 2025.12.23 | ₩24,238 | ₩24,265 | ₩24,078 | ₩24,252 | +0.06% | 15.9만 |
|---|
| 2025.12.22 | ₩24,318 | ₩24,398 | ₩24,185 | ₩24,238 | -0.33% | 14.5만 |
|---|
| 2025.12.19 | ₩24,385 | ₩24,385 | ₩24,252 | ₩24,332 | -0.22% | 14.4만 |
|---|
| 2025.12.18 | ₩24,345 | ₩24,452 | ₩24,265 | ₩24,399 | +0.22% | 49.9만 |
|---|
| 2025.12.17 | ₩24,292 | ₩24,425 | ₩24,278 | ₩24,318 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩24,278 | ₩24,425 | ₩24,265 | ₩24,372 | +0.39% | 13.3만 |
|---|
| 2025.12.15 | ₩24,345 | ₩24,439 | ₩24,252 | ₩24,385 | +0.16% | 9.8만 |
|---|
| 2025.12.12 | ₩24,399 | ₩24,425 | ₩24,198 | ₩24,345 | -0.22% | 24.4만 |
|---|
| 2025.12.11 | ₩24,185 | ₩24,492 | ₩24,185 | ₩24,479 | +1.22% | 37.4만 |
|---|
| 2025.12.10 | ₩24,091 | ₩24,332 | ₩24,011 | ₩24,238 | +0.61% | 11.3만 |
|---|
| 2025.12.09 | ₩24,038 | ₩24,225 | ₩23,991 | ₩24,025 | -0.06% | 15.6만 |
|---|
| 2025.12.08 | ₩24,025 | ₩24,120 | ₩23,891 | ₩24,011 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩24,051 | ₩24,145 | ₩23,918 | ₩24,011 | -0.17% | 35.1만 |
|---|
| 2025.12.04 | ₩24,131 | ₩24,238 | ₩24,078 | ₩24,118 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,198 | ₩24,252 | ₩23,998 | ₩24,212 | +0.06% | 11.6만 |
|---|
| 2025.12.02 | ₩24,332 | ₩24,359 | ₩24,038 | ₩24,292 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩24,318 | ₩24,412 | ₩24,185 | ₩24,292 | -0.11% | 12.5만 |
|---|
| 2025.11.28 | ₩24,385 | ₩24,506 | ₩24,318 | ₩24,318 | -0.27% | 9.4만 |
|---|
| 2025.11.26 | ₩24,305 | ₩24,425 | ₩24,238 | ₩24,372 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩24,305 | ₩24,358 | ₩24,118 | ₩24,305 | 0.00% | 6.2만 |
|---|
| 2025.11.24 | ₩24,212 | ₩24,318 | ₩24,118 | ₩24,225 | +0.06% | 7.7만 |
|---|
| 2025.11.21 | ₩24,025 | ₩24,225 | ₩23,918 | ₩24,118 | +0.39% | 6.5만 |
|---|
| 2025.11.20 | ₩24,225 | ₩24,265 | ₩23,851 | ₩23,998 | -0.94% | 31.7만 |
|---|
| 2025.11.19 | ₩24,145 | ₩24,252 | ₩24,051 | ₩24,145 | 0.00% | 47.3만 |
|---|
| 2025.11.18 | ₩24,265 | ₩24,432 | ₩24,078 | ₩24,278 | +0.06% | 50.4만 |
|---|
| 2025.11.17 | ₩24,639 | ₩24,759 | ₩24,212 | ₩24,345 | -1.19% | 12.3만 |
|---|
| 2025.11.14 | ₩25,134 | ₩25,240 | ₩24,880 | ₩25,134 | 0.00% | 8.5만 |
|---|
| 2025.11.13 | ₩25,494 | ₩25,508 | ₩25,067 | ₩25,120 | -1.47% | 10.9만 |
|---|
| 2025.11.12 | ₩25,601 | ₩25,721 | ₩25,401 | ₩25,508 | -0.37% | 10.5만 |
|---|
| 2025.11.11 | ₩25,601 | ₩25,686 | ₩25,534 | ₩25,641 | +0.16% | 4.2만 |
|---|
| 2025.11.10 | ₩25,521 | ₩25,748 | ₩25,454 | ₩25,641 | +0.47% | 7.8만 |
|---|
| 2025.11.07 | ₩25,494 | ₩25,521 | ₩25,334 | ₩25,481 | -0.05% | 6.1만 |
|---|
| 2025.11.06 | ₩25,548 | ₩25,548 | ₩25,334 | ₩25,454 | -0.37% | 8.7만 |
|---|
| 2025.11.05 | ₩25,267 | ₩25,534 | ₩25,240 | ₩25,534 | +1.06% | 7.6만 |
|---|
| 2025.11.04 | ₩25,174 | ₩25,240 | ₩25,134 | ₩25,240 | +0.27% | 5.9만 |
|---|
| 2025.11.03 | ₩25,468 | ₩25,521 | ₩25,174 | ₩25,240 | -0.89% | 13만 |
|---|
| 2025.10.31 | ₩25,588 | ₩25,641 | ₩25,321 | ₩25,401 | -0.73% | 11.6만 |
|---|
| 2025.10.30 | ₩25,895 | ₩25,895 | ₩25,494 | ₩25,588 | -1.19% | 12.7만 |
|---|
| 2025.10.29 | ₩25,922 | ₩26,056 | ₩25,842 | ₩25,935 | +0.05% | 6.3만 |
|---|
| 2025.10.28 | ₩26,029 | ₩26,089 | ₩25,882 | ₩25,975 | -0.21% | 7.2만 |
|---|
| 2025.10.27 | ₩26,189 | ₩26,216 | ₩25,989 | ₩26,056 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩26,096 | ₩26,122 | ₩25,962 | ₩26,069 | -0.10% | 5.1만 |
|---|
| 2025.10.23 | ₩25,868 | ₩26,029 | ₩25,868 | ₩25,989 | +0.46% | 4만 |
|---|
| 2025.10.22 | ₩26,162 | ₩26,176 | ₩25,882 | ₩26,002 | -0.61% | 5.2만 |
|---|
| 2025.10.21 | ₩26,015 | ₩26,216 | ₩25,989 | ₩26,162 | +0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩25,868 | ₩26,082 | ₩25,735 | ₩26,002 | +0.52% | 4.6만 |
|---|
| 2025.10.17 | ₩25,695 | ₩25,855 | ₩25,620 | ₩25,735 | +0.16% | 5.8만 |
|---|
| 2025.10.16 | ₩25,989 | ₩26,002 | ₩25,601 | ₩25,655 | -1.29% | 5만 |
|---|
| 2025.10.15 | ₩25,748 | ₩25,962 | ₩25,748 | ₩25,962 | +0.83% | 3.3만 |
|---|
| 2025.10.14 | ₩25,721 | ₩25,855 | ₩25,521 | ₩25,695 | -0.10% | 4만 |
|---|
| 2025.10.13 | ₩25,735 | ₩25,895 | ₩25,635 | ₩25,775 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩25,909 | ₩25,975 | ₩25,561 | ₩25,628 | -1.08% | 5.5만 |
|---|
