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 | ₩21,306 | ₩21,373 | ₩21,119 | ₩21,279 | -0.13% | 11만 |
| 2026.10.08 | ₩21,426 | ₩21,426 | ₩21,159 | ₩21,293 | -0.62% | 38.5만 |
| 2026.10.07 | ₩21,426 | ₩21,600 | ₩21,320 | ₩21,493 | +0.31% | 26.9만 |
| 2026.10.06 | ₩21,426 | ₩21,734 | ₩21,373 | ₩21,734 | +1.43% | 20.6만 |
| 2026.10.05 | ₩21,480 | ₩21,547 | ₩21,346 | ₩21,493 | +0.06% | 22.5만 |
| 2026.10.02 | ₩21,507 | ₩21,894 | ₩21,440 | ₩21,480 | -0.12% | 19.1만 |
| 2026.10.01 | ₩20,919 | ₩21,694 | ₩20,865 | ₩21,480 | +2.68% | 28.1만 |
| 2026.09.30 | ₩21,293 | ₩21,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,133 |
| -0.75% |
| 35.9만 |
| 2026.09.29 | ₩21,373 | ₩21,466 | ₩21,106 | ₩21,306 | -0.31% | 17.5만 |
|---|
| 2026.09.28 | ₩21,547 | ₩21,587 | ₩21,253 | ₩21,413 | -0.62% | 24만 |
|---|
| 2026.09.25 | ₩21,613 | ₩21,892 | ₩21,493 | ₩21,573 | -0.19% | 33.6만 |
|---|
| 2026.09.24 | ₩21,840 | ₩22,108 | ₩21,440 | ₩21,600 | -1.10% | 33.4만 |
|---|
| 2026.09.23 | ₩22,121 | ₩22,295 | ₩21,840 | ₩21,961 | -0.72% | 11.3만 |
|---|
| 2026.09.22 | ₩22,335 | ₩22,482 | ₩22,068 | ₩22,241 | -0.42% | 16.3만 |
|---|
| 2026.09.21 | ₩22,442 | ₩22,548 | ₩22,281 | ₩22,308 | -0.60% | 14.2만 |
|---|
| 2026.09.18 | ₩22,281 | ₩22,482 | ₩22,175 | ₩22,308 | +0.12% | 8.4만 |
|---|
| 2026.09.17 | ₩22,508 | ₩22,628 | ₩22,241 | ₩22,415 | -0.42% | 12만 |
|---|
| 2026.09.16 | ₩22,241 | ₩22,629 | ₩22,241 | ₩22,395 | +0.69% | 10만 |
|---|
| 2026.09.15 | ₩22,295 | ₩22,433 | ₩21,887 | ₩22,348 | +0.24% | 23.4만 |
|---|
| 2026.09.14 | ₩22,415 | ₩22,522 | ₩22,308 | ₩22,361 | -0.24% | 17.3만 |
|---|
| 2026.09.11 | ₩22,415 | ₩22,655 | ₩22,375 | ₩22,535 | +0.54% | 14.7만 |
|---|
| 2026.09.10 | ₩22,041 | ₩22,508 | ₩22,041 | ₩22,348 | +1.39% | 43.2만 |
|---|
| 2026.09.09 | ₩22,335 | ₩22,402 | ₩22,134 | ₩22,201 | -0.60% | 19.9만 |
|---|
| 2026.09.08 | ₩22,375 | ₩22,562 | ₩22,268 | ₩22,335 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩22,375 | ₩22,482 | ₩22,375 | ₩22,375 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩22,482 | ₩22,575 | ₩22,321 | ₩22,375 | -0.48% | 12.5만 |
|---|
| 2026.09.02 | ₩22,295 | ₩22,375 | ₩22,242 | ₩22,335 | +0.18% | 9.5만 |
|---|
| 2026.09.01 | ₩22,375 | ₩22,629 | ₩22,268 | ₩22,268 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩22,442 | ₩22,468 | ₩22,241 | ₩22,375 | -0.30% | 15.4만 |
|---|
| 2026.08.28 | ₩22,428 | ₩22,587 | ₩22,373 | ₩22,548 | +0.54% | 14.8만 |
|---|
| 2026.08.27 | ₩22,522 | ₩22,615 | ₩22,415 | ₩22,482 | -0.18% | 17.3만 |
|---|
| 2026.08.26 | ₩22,508 | ₩22,628 | ₩22,508 | ₩22,522 | +0.06% | 14.8만 |
|---|
| 2026.08.25 | ₩22,589 | ₩22,771 | ₩22,522 | ₩22,535 | -0.24% | 19.7만 |
|---|
| 2026.08.24 | ₩22,629 | ₩22,642 | ₩22,415 | ₩22,522 | -0.47% | 16만 |
|---|
| 2026.08.21 | ₩22,522 | ₩22,602 | ₩22,442 | ₩22,562 | +0.18% | 11.3만 |
|---|
| 2026.08.20 | ₩22,562 | ₩22,709 | ₩22,508 | ₩22,548 | -0.06% | 13.1만 |
|---|
| 2026.08.19 | ₩22,642 | ₩22,789 | ₩22,548 | ₩22,722 | +0.35% | 12.2만 |
|---|
| 2026.08.18 | ₩22,522 | ₩22,575 | ₩22,395 | ₩22,522 | 0.00% | 10.9만 |
|---|
| 2026.08.17 | ₩22,589 | ₩22,669 | ₩22,455 | ₩22,548 | -0.18% | 15.6만 |
|---|
| 2026.08.14 | ₩22,976 | ₩23,069 | ₩22,949 | ₩22,963 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩22,949 | ₩23,109 | ₩22,949 | ₩23,003 | +0.23% | 11.8만 |
|---|
| 2026.08.12 | ₩22,976 | ₩23,016 | ₩22,909 | ₩22,936 | -0.17% | 7.7만 |
|---|
| 2026.08.11 | ₩23,043 | ₩23,043 | ₩22,936 | ₩22,989 | -0.23% | 9.8만 |
|---|
| 2026.08.10 | ₩22,976 | ₩23,110 | ₩22,949 | ₩22,989 | +0.06% | 10.3만 |
|---|
| 2026.08.07 | ₩23,176 | ₩23,176 | ₩23,043 | ₩23,096 | -0.35% | 6.2만 |
|---|
| 2026.08.06 | ₩23,123 | ₩23,216 | ₩23,056 | ₩23,056 | -0.29% | 7.1만 |
|---|
| 2026.08.05 | ₩23,350 | ₩23,377 | ₩23,176 | ₩23,176 | -0.74% | 7.5만 |
|---|
| 2026.08.04 | ₩23,337 | ₩23,350 | ₩23,297 | ₩23,350 | +0.06% | 8.4만 |
|---|
| 2026.08.03 | ₩23,216 | ₩23,283 | ₩23,216 | ₩23,270 | +0.23% | 5.2만 |
|---|
| 2026.07.31 | ₩23,110 | ₩23,270 | ₩23,069 | ₩23,163 | +0.23% | 12.3만 |
|---|
| 2026.07.30 | ₩23,083 | ₩23,163 | ₩23,069 | ₩23,163 | +0.35% | 7.7만 |
|---|
| 2026.07.29 | ₩23,190 | ₩23,283 | ₩23,056 | ₩23,069 | -0.52% | 7.6만 |
|---|
| 2026.07.28 | ₩23,150 | ₩23,336 | ₩23,150 | ₩23,262 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩23,256 | ₩23,256 | ₩23,110 | ₩23,176 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩23,230 | ₩23,230 | ₩23,110 | ₩23,123 | -0.46% | 4.1만 |
|---|
| 2026.07.23 | ₩23,230 | ₩23,350 | ₩23,103 | ₩23,176 | -0.23% | 9.2만 |
|---|
| 2026.07.22 | ₩23,363 | ₩23,443 | ₩23,363 | ₩23,363 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩23,484 | ₩23,497 | ₩23,403 | ₩23,484 | 0.00% | 13만 |
|---|
| 2026.07.20 | ₩23,430 | ₩23,510 | ₩23,363 | ₩23,510 | +0.34% | 13.2만 |
|---|
| 2026.07.17 | ₩23,350 | ₩23,470 | ₩23,318 | ₩23,470 | +0.51% | 6만 |
|---|
| 2026.07.16 | ₩23,337 | ₩23,430 | ₩23,283 | ₩23,377 | +0.17% | 9.9만 |
|---|
| 2026.07.15 | ₩23,363 | ₩23,497 | ₩23,270 | ₩23,457 | +0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩23,283 | ₩23,430 | ₩23,283 | ₩23,417 | +0.57% | 3.7만 |
|---|
| 2026.07.13 | ₩23,216 | ₩23,363 | ₩23,203 | ₩23,337 | +0.52% | 7.2만 |
|---|
| 2026.07.10 | ₩23,270 | ₩23,310 | ₩23,136 | ₩23,310 | +0.17% | 6.3만 |
|---|
| 2026.07.09 | ₩23,350 | ₩23,357 | ₩23,230 | ₩23,350 | 0.00% | 9.7만 |
|---|
| 2026.07.08 | ₩23,470 | ₩23,497 | ₩23,256 | ₩23,350 | -0.51% | 6.6만 |
|---|
| 2026.07.07 | ₩23,577 | ₩23,630 | ₩23,443 | ₩23,470 | -0.45% | 7.5만 |
|---|
| 2026.07.06 | ₩23,443 | ₩23,604 | ₩23,443 | ₩23,590 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩23,524 | ₩23,539 | ₩23,403 | ₩23,443 | -0.34% | 4.9만 |
|---|
| 2026.07.01 | ₩23,457 | ₩23,564 | ₩23,383 | ₩23,430 | -0.11% | 5.3만 |
|---|
| 2026.06.30 | ₩23,323 | ₩23,484 | ₩23,297 | ₩23,390 | +0.29% | 47.4만 |
|---|
| 2026.06.29 | ₩23,069 | ₩23,443 | ₩23,056 | ₩23,417 | +1.51% | 14.7만 |
|---|
| 2026.06.26 | ₩23,016 | ₩23,109 | ₩22,976 | ₩23,096 | +0.35% | 7.7만 |
|---|
| 2026.06.25 | ₩23,283 | ₩23,283 | ₩23,043 | ₩23,096 | -0.80% | 11.2만 |
|---|
| 2026.06.24 | ₩23,203 | ₩23,243 | ₩23,063 | ₩23,230 | +0.12% | 9.9만 |
|---|
| 2026.06.23 | ₩22,976 | ₩23,109 | ₩22,976 | ₩23,096 | +0.52% | 8.8만 |
|---|
| 2026.06.22 | ₩23,203 | ₩23,230 | ₩23,003 | ₩23,096 | -0.46% | 11.2만 |
|---|
| 2026.06.18 | ₩23,363 | ₩23,377 | ₩23,256 | ₩23,323 | -0.17% | 7.3만 |
|---|
| 2026.06.17 | ₩23,377 | ₩23,377 | ₩23,150 | ₩23,230 | -0.63% | 25.3만 |
|---|
| 2026.06.16 | ₩23,270 | ₩23,377 | ₩23,216 | ₩23,363 | +0.40% | 28.9만 |
|---|
| 2026.06.15 | ₩23,203 | ₩23,363 | ₩23,203 | ₩23,323 | +0.52% | 8.3만 |
|---|
| 2026.06.12 | ₩23,069 | ₩23,163 | ₩23,043 | ₩23,163 | +0.41% | 5.9만 |
|---|
| 2026.06.11 | ₩22,976 | ₩23,150 | ₩22,976 | ₩23,150 | +0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩22,949 | ₩22,983 | ₩22,896 | ₩22,963 | +0.06% | 9.6만 |
|---|
| 2026.06.09 | ₩23,069 | ₩23,176 | ₩22,922 | ₩23,003 | -0.29% | 14.1만 |
|---|
| 2026.06.08 | ₩23,150 | ₩23,216 | ₩23,069 | ₩23,096 | -0.23% | 6.9만 |
|---|
| 2026.06.05 | ₩23,216 | ₩23,230 | ₩22,989 | ₩23,069 | -0.63% | 8.6만 |
|---|
| 2026.06.04 | ₩23,176 | ₩23,316 | ₩23,176 | ₩23,230 | +0.23% | 6.3만 |
|---|
| 2026.06.03 | ₩23,256 | ₩23,363 | ₩23,123 | ₩23,176 | -0.34% | 20.5만 |
|---|
| 2026.06.02 | ₩23,457 | ₩23,470 | ₩23,283 | ₩23,403 | -0.23% | 12.2만 |
|---|
| 2026.06.01 | ₩23,630 | ₩23,630 | ₩23,403 | ₩23,497 | -0.57% | 10.5만 |
|---|
| 2026.05.29 | ₩23,617 | ₩23,697 | ₩23,443 | ₩23,510 | -0.45% | 17.3만 |
|---|
| 2026.05.28 | ₩23,644 | ₩23,710 | ₩23,604 | ₩23,671 | +0.11% | 6.5만 |
|---|
| 2026.05.27 | ₩23,644 | ₩23,764 | ₩23,617 | ₩23,630 | -0.06% | 10만 |
|---|
| 2026.05.26 | ₩23,577 | ₩23,684 | ₩23,450 | ₩23,684 | +0.45% | 22.2만 |
|---|
| 2026.05.22 | ₩23,497 | ₩23,550 | ₩23,377 | ₩23,443 | -0.23% | 6.3만 |
|---|
| 2026.05.21 | ₩23,524 | ₩23,711 | ₩23,297 | ₩23,430 | -0.40% | 13.4만 |
|---|
| 2026.05.20 | ₩23,390 | ₩23,630 | ₩23,310 | ₩23,577 | +0.80% | 10.7만 |
|---|
| 2026.05.19 | ₩23,484 | ₩23,564 | ₩23,337 | ₩23,443 | -0.17% | 15.6만 |
|---|
| 2026.05.18 | ₩24,085 | ₩24,151 | ₩24,031 | ₩24,031 | -0.22% | 10만 |
|---|
| 2026.05.15 | ₩24,111 | ₩24,158 | ₩24,031 | ₩24,045 | -0.28% | 6.9만 |
|---|
| 2026.05.14 | ₩24,338 | ₩24,392 | ₩24,272 | ₩24,272 | -0.27% | 3.7만 |
|---|
| 2026.05.13 | ₩24,445 | ₩24,445 | ₩24,312 | ₩24,312 | -0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩24,512 | ₩24,512 | ₩24,379 | ₩24,405 | -0.44% | 6.1만 |
|---|
| 2026.05.11 | ₩24,539 | ₩24,566 | ₩24,445 | ₩24,525 | -0.05% | 4.8만 |
|---|
| 2026.05.08 | ₩24,499 | ₩24,552 | ₩24,432 | ₩24,539 | +0.16% | 6.5만 |
|---|
| 2026.05.07 | ₩24,512 | ₩24,619 | ₩24,379 | ₩24,445 | -0.27% | 6.4만 |
|---|
| 2026.05.06 | ₩24,472 | ₩24,546 | ₩24,352 | ₩24,539 | +0.27% | 5.8만 |
|---|
| 2026.05.05 | ₩24,245 | ₩24,432 | ₩24,232 | ₩24,432 | +0.77% | 5.5만 |
|---|
| 2026.05.04 | ₩24,365 | ₩24,419 | ₩24,232 | ₩24,245 | -0.49% | 6.5만 |
|---|
| 2026.05.01 | ₩24,419 | ₩24,539 | ₩24,312 | ₩24,365 | -0.22% | 6.5만 |
|---|
| 2026.04.30 | ₩24,218 | ₩24,432 | ₩24,138 | ₩24,379 | +0.66% | 21.9만 |
|---|
| 2026.04.29 | ₩24,419 | ₩24,432 | ₩24,165 | ₩24,218 | -0.82% | 13.2만 |
|---|
| 2026.04.28 | ₩24,552 | ₩24,606 | ₩24,379 | ₩24,432 | -0.49% | 3.8만 |
|---|
| 2026.04.27 | ₩24,606 | ₩24,672 | ₩24,512 | ₩24,579 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩24,579 | ₩24,646 | ₩24,512 | ₩24,579 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩24,712 | ₩24,712 | ₩24,485 | ₩24,579 | -0.54% | 8만 |
|---|
| 2026.04.22 | ₩24,753 | ₩24,753 | ₩24,552 | ₩24,632 | -0.49% | 3.1만 |
|---|
| 2026.04.21 | ₩24,619 | ₩24,686 | ₩24,525 | ₩24,632 | +0.05% | 5.9만 |
|---|
| 2026.04.20 | ₩24,712 | ₩24,806 | ₩24,592 | ₩24,726 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩24,766 | ₩24,839 | ₩24,686 | ₩24,806 | +0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,766 | ₩24,859 | ₩24,632 | ₩24,699 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩24,712 | ₩24,846 | ₩24,566 | ₩24,833 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩24,539 | ₩24,766 | ₩24,512 | ₩24,712 | +0.71% | 7.7만 |
|---|
| 2026.04.13 | ₩24,459 | ₩24,539 | ₩24,459 | ₩24,512 | +0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩24,485 | ₩24,612 | ₩24,485 | ₩24,499 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩24,459 | ₩24,579 | ₩24,459 | ₩24,552 | +0.38% | 6만 |
|---|
| 2026.04.08 | ₩24,499 | ₩24,619 | ₩24,379 | ₩24,485 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,018 | ₩24,352 | ₩23,951 | ₩24,352 | +1.39% | 17.1만 |
|---|
| 2026.04.06 | ₩23,964 | ₩24,071 | ₩23,964 | ₩24,071 | +0.45% | 8만 |
|---|
| 2026.04.02 | ₩23,858 | ₩24,045 | ₩23,858 | ₩24,045 | +0.78% | 4만 |
|---|
| 2026.04.01 | ₩23,871 | ₩24,029 | ₩23,791 | ₩23,964 | +0.39% | 11.6만 |
|---|
| 2026.03.31 | ₩23,711 | ₩24,005 | ₩23,711 | ₩23,817 | +0.45% | 53.3만 |
|---|
| 2026.03.30 | ₩23,737 | ₩23,898 | ₩23,677 | ₩23,697 | -0.17% | 12.7만 |
|---|
| 2026.03.27 | ₩23,577 | ₩23,764 | ₩23,443 | ₩23,671 | +0.40% | 16.2만 |
|---|
| 2026.03.26 | ₩23,804 | ₩23,844 | ₩23,577 | ₩23,590 | -0.90% | 10.4만 |
|---|
| 2026.03.25 | ₩23,898 | ₩23,898 | ₩23,724 | ₩23,831 | -0.28% | 9.3만 |
|---|
| 2026.03.24 | ₩23,711 | ₩23,804 | ₩23,657 | ₩23,737 | +0.11% | 7만 |
|---|
| 2026.03.23 | ₩24,125 | ₩24,125 | ₩23,791 | ₩23,844 | -1.16% | 9.2만 |
|---|
| 2026.03.20 | ₩24,218 | ₩24,245 | ₩23,711 | ₩23,777 | -1.82% | 9.8만 |
|---|
| 2026.03.19 | ₩24,258 | ₩24,365 | ₩24,218 | ₩24,338 | +0.33% | 8만 |
|---|
| 2026.03.18 | ₩24,298 | ₩24,459 | ₩24,232 | ₩24,285 | -0.05% | 7.5만 |
|---|
| 2026.03.17 | ₩24,258 | ₩24,445 | ₩24,258 | ₩24,365 | +0.44% | 6.5만 |
|---|
| 2026.03.16 | ₩24,345 | ₩24,472 | ₩24,192 | ₩24,218 | -0.52% | 5.3만 |
|---|
| 2026.03.13 | ₩24,352 | ₩24,379 | ₩24,258 | ₩24,258 | -0.38% | 10.5만 |
|---|
| 2026.03.12 | ₩24,445 | ₩24,445 | ₩24,218 | ₩24,298 | -0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩24,592 | ₩24,686 | ₩24,405 | ₩24,405 | -0.76% | 13.2만 |
|---|
| 2026.03.10 | ₩24,392 | ₩24,626 | ₩24,392 | ₩24,592 | +0.82% | 302 |
|---|
| 2026.03.09 | ₩24,578 | ₩24,632 | ₩24,338 | ₩24,499 | -0.32% | 302 |
|---|
| 2026.03.06 | ₩24,606 | ₩24,704 | ₩24,539 | ₩24,619 | +0.05% | 302 |
|---|
| 2026.03.05 | ₩24,753 | ₩24,873 | ₩24,726 | ₩24,793 | +0.16% | 302 |
|---|
| 2026.03.04 | ₩24,940 | ₩24,940 | ₩24,793 | ₩24,873 | -0.27% | 302 |
|---|
| 2026.03.03 | ₩24,686 | ₩24,873 | ₩24,579 | ₩24,873 | +0.76% | 302 |
|---|
| 2026.03.02 | ₩24,766 | ₩24,940 | ₩24,712 | ₩24,873 | +0.43% | 302 |
|---|
| 2026.02.27 | ₩24,806 | ₩24,846 | ₩24,499 | ₩24,806 | 0.00% | 302 |
|---|
| 2026.02.26 | ₩24,913 | ₩25,020 | ₩24,846 | ₩24,859 | -0.21% | 5.9만 |
|---|
| 2026.02.25 | ₩25,006 | ₩25,006 | ₩24,913 | ₩25,006 | 0.00% | 302 |
|---|
| 2026.02.24 | ₩24,993 | ₩25,006 | ₩24,940 | ₩24,980 | -0.05% | 302 |
|---|
| 2026.02.23 | ₩24,980 | ₩25,027 | ₩24,846 | ₩24,980 | 0.00% | 302 |
|---|
| 2026.02.20 | ₩24,806 | ₩25,006 | ₩24,806 | ₩25,006 | +0.81% | 8.2만 |
|---|
| 2026.02.19 | ₩24,793 | ₩24,940 | ₩24,779 | ₩24,833 | +0.16% | 6.3만 |
|---|
| 2026.02.18 | ₩24,913 | ₩25,073 | ₩24,846 | ₩24,873 | -0.16% | 9.7만 |
|---|
| 2026.02.17 | ₩24,793 | ₩24,926 | ₩24,673 | ₩24,926 | +0.54% | 21.2만 |
|---|
| 2026.02.13 | ₩25,113 | ₩25,127 | ₩24,986 | ₩25,060 | -0.21% | 15.5만 |
|---|
| 2026.02.12 | ₩25,087 | ₩25,087 | ₩24,940 | ₩25,046 | -0.16% | 6.5만 |
|---|
| 2026.02.11 | ₩24,966 | ₩25,046 | ₩24,926 | ₩25,046 | +0.32% | 5.4만 |
|---|
| 2026.02.10 | ₩24,859 | ₩24,966 | ₩24,846 | ₩24,966 | +0.43% | 7만 |
|---|
| 2026.02.09 | ₩24,806 | ₩24,833 | ₩24,753 | ₩24,806 | 0.00% | 8만 |
|---|
| 2026.02.06 | ₩24,819 | ₩24,966 | ₩24,766 | ₩24,794 | -0.10% | 4.6만 |
|---|
| 2026.02.05 | ₩24,779 | ₩24,859 | ₩24,672 | ₩24,766 | -0.05% | 4만 |
|---|
| 2026.02.04 | ₩24,726 | ₩24,873 | ₩24,726 | ₩24,793 | +0.27% | 5.9만 |
|---|
| 2026.02.03 | ₩24,846 | ₩24,926 | ₩24,632 | ₩24,726 | -0.48% | 8.6만 |
|---|
| 2026.02.02 | ₩24,646 | ₩24,940 | ₩24,646 | ₩24,853 | +0.84% | 12만 |
|---|
| 2026.01.30 | ₩24,753 | ₩24,846 | ₩24,632 | ₩24,632 | -0.49% | 12.1만 |
|---|
| 2026.01.29 | ₩24,899 | ₩24,899 | ₩24,726 | ₩24,739 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩24,899 | ₩24,980 | ₩24,739 | ₩24,886 | -0.05% | 6.6만 |
|---|
| 2026.01.27 | ₩24,926 | ₩25,006 | ₩24,846 | ₩24,953 | +0.11% | 11만 |
|---|
| 2026.01.26 | ₩24,886 | ₩25,020 | ₩24,886 | ₩24,926 | +0.16% | 11.2만 |
|---|
| 2026.01.23 | ₩24,766 | ₩24,966 | ₩24,766 | ₩24,886 | +0.49% | 9.3만 |
|---|
| 2026.01.22 | ₩24,833 | ₩24,913 | ₩24,753 | ₩24,846 | +0.05% | 7.5만 |
|---|
| 2026.01.21 | ₩24,712 | ₩24,806 | ₩24,632 | ₩24,712 | 0.00% | 21.8만 |
|---|
| 2026.01.20 | ₩24,779 | ₩24,779 | ₩24,552 | ₩24,646 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩24,913 | ₩25,060 | ₩24,833 | ₩24,833 | -0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩24,926 | ₩25,046 | ₩24,793 | ₩24,940 | +0.05% | 8.3만 |
|---|
| 2026.01.14 | ₩24,659 | ₩24,835 | ₩24,552 | ₩24,806 | +0.60% | 12만 |
|---|
| 2026.01.13 | ₩24,539 | ₩24,699 | ₩24,499 | ₩24,619 | +0.33% | 7.1만 |
|---|
| 2026.01.12 | ₩24,512 | ₩24,566 | ₩24,345 | ₩24,472 | -0.16% | 31.4만 |
|---|
| 2026.01.09 | ₩24,499 | ₩24,646 | ₩24,445 | ₩24,646 | +0.60% | 20.4만 |
|---|
| 2026.01.08 | ₩24,445 | ₩24,579 | ₩24,445 | ₩24,485 | +0.16% | 10.5만 |
|---|
| 2026.01.07 | ₩24,699 | ₩24,699 | ₩24,472 | ₩24,525 | -0.70% | 13.1만 |
|---|
| 2026.01.06 | ₩24,699 | ₩24,726 | ₩24,405 | ₩24,592 | -0.43% | 11.7만 |
|---|
| 2026.01.05 | ₩24,646 | ₩24,833 | ₩24,539 | ₩24,699 | +0.22% | 14.3만 |
|---|
| 2026.01.02 | ₩24,245 | ₩24,619 | ₩24,232 | ₩24,619 | +1.54% | 8.5만 |
|---|
| 2025.12.31 | ₩24,178 | ₩24,232 | ₩24,125 | ₩24,165 | -0.06% | 19.6만 |
|---|
| 2025.12.30 | ₩24,085 | ₩24,218 | ₩24,085 | ₩24,178 | +0.39% | 15.3만 |
|---|
| 2025.12.29 | ₩24,125 | ₩24,165 | ₩24,098 | ₩24,098 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩24,218 | ₩24,245 | ₩24,111 | ₩24,125 | -0.39% | 9.8만 |
|---|
| 2025.12.24 | ₩24,165 | ₩24,245 | ₩24,138 | ₩24,232 | +0.28% | 9.5만 |
|---|
| 2025.12.23 | ₩24,232 | ₩24,258 | ₩24,071 | ₩24,245 | +0.06% | 15.9만 |
|---|
| 2025.12.22 | ₩24,312 | ₩24,391 | ₩24,178 | ₩24,232 | -0.33% | 14.5만 |
|---|
| 2025.12.19 | ₩24,379 | ₩24,379 | ₩24,245 | ₩24,325 | -0.22% | 14.4만 |
|---|
| 2025.12.18 | ₩24,338 | ₩24,445 | ₩24,258 | ₩24,392 | +0.22% | 49.9만 |
|---|
| 2025.12.17 | ₩24,285 | ₩24,418 | ₩24,272 | ₩24,312 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩24,272 | ₩24,419 | ₩24,258 | ₩24,365 | +0.39% | 13.3만 |
|---|
| 2025.12.15 | ₩24,338 | ₩24,432 | ₩24,245 | ₩24,378 | +0.16% | 9.8만 |
|---|
| 2025.12.12 | ₩24,392 | ₩24,419 | ₩24,192 | ₩24,338 | -0.22% | 24.4만 |
|---|
| 2025.12.11 | ₩24,178 | ₩24,485 | ₩24,178 | ₩24,472 | +1.22% | 37.4만 |
|---|
| 2025.12.10 | ₩24,085 | ₩24,325 | ₩24,005 | ₩24,232 | +0.61% | 11.3만 |
|---|
| 2025.12.09 | ₩24,031 | ₩24,218 | ₩23,984 | ₩24,018 | -0.06% | 15.6만 |
|---|
| 2025.12.08 | ₩24,018 | ₩24,113 | ₩23,884 | ₩24,005 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩24,045 | ₩24,138 | ₩23,911 | ₩24,005 | -0.17% | 35.1만 |
|---|
| 2025.12.04 | ₩24,125 | ₩24,232 | ₩24,071 | ₩24,111 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,192 | ₩24,245 | ₩23,991 | ₩24,205 | +0.06% | 11.6만 |
|---|
| 2025.12.02 | ₩24,325 | ₩24,352 | ₩24,031 | ₩24,285 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩24,312 | ₩24,405 | ₩24,178 | ₩24,285 | -0.11% | 12.5만 |
|---|
| 2025.11.28 | ₩24,379 | ₩24,499 | ₩24,312 | ₩24,312 | -0.27% | 9.4만 |
|---|
| 2025.11.26 | ₩24,298 | ₩24,419 | ₩24,232 | ₩24,365 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩24,298 | ₩24,352 | ₩24,111 | ₩24,298 | 0.00% | 6.2만 |
|---|
| 2025.11.24 | ₩24,205 | ₩24,312 | ₩24,111 | ₩24,218 | +0.06% | 7.7만 |
|---|
| 2025.11.21 | ₩24,018 | ₩24,218 | ₩23,911 | ₩24,111 | +0.39% | 6.5만 |
|---|
| 2025.11.20 | ₩24,218 | ₩24,258 | ₩23,844 | ₩23,991 | -0.94% | 31.7만 |
|---|
| 2025.11.19 | ₩24,138 | ₩24,245 | ₩24,045 | ₩24,138 | 0.00% | 47.3만 |
|---|
| 2025.11.18 | ₩24,258 | ₩24,425 | ₩24,071 | ₩24,272 | +0.06% | 50.4만 |
|---|
| 2025.11.17 | ₩24,632 | ₩24,753 | ₩24,205 | ₩24,338 | -1.19% | 12.3만 |
|---|
| 2025.11.14 | ₩25,127 | ₩25,233 | ₩24,873 | ₩25,127 | 0.00% | 8.5만 |
|---|
| 2025.11.13 | ₩25,487 | ₩25,500 | ₩25,060 | ₩25,113 | -1.47% | 10.9만 |
|---|
| 2025.11.12 | ₩25,594 | ₩25,714 | ₩25,394 | ₩25,501 | -0.37% | 10.5만 |
|---|
| 2025.11.11 | ₩25,594 | ₩25,679 | ₩25,527 | ₩25,634 | +0.16% | 4.2만 |
|---|
| 2025.11.10 | ₩25,514 | ₩25,741 | ₩25,447 | ₩25,634 | +0.47% | 7.8만 |
|---|
| 2025.11.07 | ₩25,487 | ₩25,514 | ₩25,327 | ₩25,474 | -0.05% | 6.1만 |
|---|
| 2025.11.06 | ₩25,541 | ₩25,541 | ₩25,327 | ₩25,447 | -0.37% | 8.7만 |
|---|
| 2025.11.05 | ₩25,260 | ₩25,527 | ₩25,233 | ₩25,527 | +1.06% | 7.6만 |
|---|
| 2025.11.04 | ₩25,167 | ₩25,233 | ₩25,127 | ₩25,233 | +0.27% | 5.9만 |
|---|
| 2025.11.03 | ₩25,461 | ₩25,514 | ₩25,167 | ₩25,233 | -0.89% | 13만 |
|---|
| 2025.10.31 | ₩25,581 | ₩25,634 | ₩25,314 | ₩25,394 | -0.73% | 11.6만 |
|---|
| 2025.10.30 | ₩25,888 | ₩25,888 | ₩25,487 | ₩25,581 | -1.19% | 12.7만 |
|---|
| 2025.10.29 | ₩25,915 | ₩26,048 | ₩25,835 | ₩25,928 | +0.05% | 6.3만 |
|---|
| 2025.10.28 | ₩26,022 | ₩26,082 | ₩25,875 | ₩25,968 | -0.21% | 7.2만 |
|---|
| 2025.10.27 | ₩26,182 | ₩26,208 | ₩25,982 | ₩26,048 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩26,088 | ₩26,115 | ₩25,955 | ₩26,062 | -0.10% | 5.1만 |
|---|
| 2025.10.23 | ₩25,861 | ₩26,022 | ₩25,861 | ₩25,982 | +0.46% | 4만 |
|---|
| 2025.10.22 | ₩26,155 | ₩26,168 | ₩25,875 | ₩25,995 | -0.61% | 5.2만 |
|---|
| 2025.10.21 | ₩26,008 | ₩26,209 | ₩25,982 | ₩26,155 | +0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩25,861 | ₩26,075 | ₩25,728 | ₩25,995 | +0.52% | 4.6만 |
|---|
| 2025.10.17 | ₩25,688 | ₩25,848 | ₩25,613 | ₩25,728 | +0.16% | 5.8만 |
|---|
| 2025.10.16 | ₩25,982 | ₩25,995 | ₩25,594 | ₩25,648 | -1.29% | 5만 |
|---|
| 2025.10.15 | ₩25,741 | ₩25,955 | ₩25,741 | ₩25,955 | +0.83% | 3.3만 |
|---|
| 2025.10.14 | ₩25,714 | ₩25,848 | ₩25,514 | ₩25,688 | -0.10% | 4만 |
|---|
| 2025.10.13 | ₩25,728 | ₩25,888 | ₩25,628 | ₩25,768 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩25,901 | ₩25,968 | ₩25,554 | ₩25,621 | -1.08% | 5.5만 |
|---|
