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 | ₩21,309 | ₩21,376 | ₩21,122 | ₩21,282 | -0.13% | 11만 |
| 2026.10.08 | ₩21,429 | ₩21,429 | ₩21,162 | ₩21,296 | -0.62% | 38.5만 |
| 2026.10.07 | ₩21,429 | ₩21,603 | ₩21,322 | ₩21,496 | +0.31% | 26.9만 |
| 2026.10.06 | ₩21,429 | ₩21,736 | ₩21,376 | ₩21,736 | +1.43% | 20.6만 |
| 2026.10.05 | ₩21,483 | ₩21,549 | ₩21,349 | ₩21,496 | +0.06% | 22.5만 |
| 2026.10.02 | ₩21,509 | ₩21,897 | ₩21,442 | ₩21,483 | -0.12% | 19.1만 |
| 2026.10.01 | ₩20,921 | ₩21,696 | ₩20,868 | ₩21,483 | +2.68% | 28.1만 |
| 2026.09.30 | ₩21,296 | ₩21,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,135 |
| -0.75% |
| 35.9만 |
| 2026.09.29 | ₩21,376 | ₩21,469 | ₩21,108 | ₩21,309 | -0.31% | 17.5만 |
|---|
| 2026.09.28 | ₩21,549 | ₩21,589 | ₩21,255 | ₩21,416 | -0.62% | 24만 |
|---|
| 2026.09.25 | ₩21,616 | ₩21,895 | ₩21,496 | ₩21,576 | -0.19% | 33.6만 |
|---|
| 2026.09.24 | ₩21,843 | ₩22,110 | ₩21,442 | ₩21,603 | -1.10% | 33.4만 |
|---|
| 2026.09.23 | ₩22,124 | ₩22,298 | ₩21,843 | ₩21,964 | -0.72% | 11.3만 |
|---|
| 2026.09.22 | ₩22,338 | ₩22,485 | ₩22,070 | ₩22,244 | -0.42% | 16.3만 |
|---|
| 2026.09.21 | ₩22,444 | ₩22,551 | ₩22,284 | ₩22,311 | -0.60% | 14.2만 |
|---|
| 2026.09.18 | ₩22,284 | ₩22,485 | ₩22,177 | ₩22,311 | +0.12% | 8.4만 |
|---|
| 2026.09.17 | ₩22,511 | ₩22,631 | ₩22,244 | ₩22,418 | -0.42% | 12만 |
|---|
| 2026.09.16 | ₩22,244 | ₩22,632 | ₩22,244 | ₩22,398 | +0.69% | 10만 |
|---|
| 2026.09.15 | ₩22,298 | ₩22,436 | ₩21,890 | ₩22,351 | +0.24% | 23.4만 |
|---|
| 2026.09.14 | ₩22,418 | ₩22,525 | ₩22,311 | ₩22,364 | -0.24% | 17.3만 |
|---|
| 2026.09.11 | ₩22,418 | ₩22,658 | ₩22,378 | ₩22,538 | +0.54% | 14.7만 |
|---|
| 2026.09.10 | ₩22,044 | ₩22,511 | ₩22,044 | ₩22,351 | +1.39% | 43.2만 |
|---|
| 2026.09.09 | ₩22,338 | ₩22,404 | ₩22,137 | ₩22,204 | -0.60% | 19.9만 |
|---|
| 2026.09.08 | ₩22,378 | ₩22,565 | ₩22,271 | ₩22,338 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩22,378 | ₩22,485 | ₩22,378 | ₩22,378 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩22,485 | ₩22,578 | ₩22,324 | ₩22,378 | -0.48% | 12.5만 |
|---|
| 2026.09.02 | ₩22,298 | ₩22,378 | ₩22,245 | ₩22,338 | +0.18% | 9.5만 |
|---|
| 2026.09.01 | ₩22,378 | ₩22,632 | ₩22,271 | ₩22,271 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩22,444 | ₩22,471 | ₩22,244 | ₩22,378 | -0.30% | 15.4만 |
|---|
| 2026.08.28 | ₩22,431 | ₩22,590 | ₩22,376 | ₩22,551 | +0.54% | 14.8만 |
|---|
| 2026.08.27 | ₩22,525 | ₩22,618 | ₩22,418 | ₩22,485 | -0.18% | 17.3만 |
|---|
| 2026.08.26 | ₩22,511 | ₩22,631 | ₩22,511 | ₩22,525 | +0.06% | 14.8만 |
|---|
| 2026.08.25 | ₩22,591 | ₩22,774 | ₩22,525 | ₩22,538 | -0.24% | 19.7만 |
|---|
| 2026.08.24 | ₩22,632 | ₩22,645 | ₩22,418 | ₩22,525 | -0.47% | 16만 |
|---|
| 2026.08.21 | ₩22,525 | ₩22,605 | ₩22,444 | ₩22,565 | +0.18% | 11.3만 |
|---|
| 2026.08.20 | ₩22,565 | ₩22,712 | ₩22,511 | ₩22,551 | -0.06% | 13.1만 |
|---|
| 2026.08.19 | ₩22,645 | ₩22,792 | ₩22,551 | ₩22,725 | +0.35% | 12.2만 |
|---|
| 2026.08.18 | ₩22,525 | ₩22,578 | ₩22,398 | ₩22,525 | 0.00% | 10.9만 |
|---|
| 2026.08.17 | ₩22,591 | ₩22,672 | ₩22,458 | ₩22,551 | -0.18% | 15.6만 |
|---|
| 2026.08.14 | ₩22,979 | ₩23,072 | ₩22,952 | ₩22,965 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩22,952 | ₩23,112 | ₩22,952 | ₩23,006 | +0.23% | 11.8만 |
|---|
| 2026.08.12 | ₩22,979 | ₩23,019 | ₩22,912 | ₩22,939 | -0.17% | 7.7만 |
|---|
| 2026.08.11 | ₩23,046 | ₩23,046 | ₩22,939 | ₩22,992 | -0.23% | 9.8만 |
|---|
| 2026.08.10 | ₩22,979 | ₩23,112 | ₩22,952 | ₩22,992 | +0.06% | 10.3만 |
|---|
| 2026.08.07 | ₩23,179 | ₩23,179 | ₩23,046 | ₩23,099 | -0.35% | 6.2만 |
|---|
| 2026.08.06 | ₩23,126 | ₩23,219 | ₩23,059 | ₩23,059 | -0.29% | 7.1만 |
|---|
| 2026.08.05 | ₩23,353 | ₩23,380 | ₩23,179 | ₩23,179 | -0.74% | 7.5만 |
|---|
| 2026.08.04 | ₩23,340 | ₩23,353 | ₩23,299 | ₩23,353 | +0.06% | 8.4만 |
|---|
| 2026.08.03 | ₩23,219 | ₩23,286 | ₩23,219 | ₩23,273 | +0.23% | 5.2만 |
|---|
| 2026.07.31 | ₩23,112 | ₩23,273 | ₩23,072 | ₩23,166 | +0.23% | 12.3만 |
|---|
| 2026.07.30 | ₩23,086 | ₩23,166 | ₩23,072 | ₩23,166 | +0.35% | 7.7만 |
|---|
| 2026.07.29 | ₩23,193 | ₩23,286 | ₩23,059 | ₩23,072 | -0.52% | 7.6만 |
|---|
| 2026.07.28 | ₩23,153 | ₩23,339 | ₩23,153 | ₩23,265 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩23,259 | ₩23,259 | ₩23,112 | ₩23,179 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩23,233 | ₩23,233 | ₩23,112 | ₩23,126 | -0.46% | 4.1만 |
|---|
| 2026.07.23 | ₩23,233 | ₩23,353 | ₩23,106 | ₩23,179 | -0.23% | 9.2만 |
|---|
| 2026.07.22 | ₩23,366 | ₩23,446 | ₩23,366 | ₩23,366 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩23,487 | ₩23,500 | ₩23,406 | ₩23,487 | 0.00% | 13만 |
|---|
| 2026.07.20 | ₩23,433 | ₩23,513 | ₩23,366 | ₩23,513 | +0.34% | 13.2만 |
|---|
| 2026.07.17 | ₩23,353 | ₩23,473 | ₩23,321 | ₩23,473 | +0.51% | 6만 |
|---|
| 2026.07.16 | ₩23,340 | ₩23,433 | ₩23,286 | ₩23,380 | +0.17% | 9.9만 |
|---|
| 2026.07.15 | ₩23,366 | ₩23,500 | ₩23,273 | ₩23,460 | +0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩23,286 | ₩23,433 | ₩23,286 | ₩23,420 | +0.57% | 3.7만 |
|---|
| 2026.07.13 | ₩23,219 | ₩23,366 | ₩23,206 | ₩23,340 | +0.52% | 7.2만 |
|---|
| 2026.07.10 | ₩23,273 | ₩23,313 | ₩23,139 | ₩23,313 | +0.17% | 6.3만 |
|---|
| 2026.07.09 | ₩23,353 | ₩23,360 | ₩23,233 | ₩23,353 | 0.00% | 9.7만 |
|---|
| 2026.07.08 | ₩23,473 | ₩23,500 | ₩23,259 | ₩23,353 | -0.51% | 6.6만 |
|---|
| 2026.07.07 | ₩23,580 | ₩23,633 | ₩23,446 | ₩23,473 | -0.45% | 7.5만 |
|---|
| 2026.07.06 | ₩23,446 | ₩23,607 | ₩23,446 | ₩23,593 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩23,527 | ₩23,542 | ₩23,406 | ₩23,446 | -0.34% | 4.9만 |
|---|
| 2026.07.01 | ₩23,460 | ₩23,567 | ₩23,386 | ₩23,433 | -0.11% | 5.3만 |
|---|
| 2026.06.30 | ₩23,326 | ₩23,487 | ₩23,299 | ₩23,393 | +0.29% | 47.4만 |
|---|
| 2026.06.29 | ₩23,072 | ₩23,446 | ₩23,059 | ₩23,420 | +1.51% | 14.7만 |
|---|
| 2026.06.26 | ₩23,019 | ₩23,112 | ₩22,979 | ₩23,099 | +0.35% | 7.7만 |
|---|
| 2026.06.25 | ₩23,286 | ₩23,286 | ₩23,046 | ₩23,099 | -0.80% | 11.2만 |
|---|
| 2026.06.24 | ₩23,206 | ₩23,246 | ₩23,066 | ₩23,233 | +0.12% | 9.9만 |
|---|
| 2026.06.23 | ₩22,979 | ₩23,112 | ₩22,979 | ₩23,099 | +0.52% | 8.8만 |
|---|
| 2026.06.22 | ₩23,206 | ₩23,233 | ₩23,006 | ₩23,099 | -0.46% | 11.2만 |
|---|
| 2026.06.18 | ₩23,366 | ₩23,380 | ₩23,259 | ₩23,326 | -0.17% | 7.3만 |
|---|
| 2026.06.17 | ₩23,380 | ₩23,380 | ₩23,153 | ₩23,233 | -0.63% | 25.3만 |
|---|
| 2026.06.16 | ₩23,273 | ₩23,380 | ₩23,219 | ₩23,366 | +0.40% | 28.9만 |
|---|
| 2026.06.15 | ₩23,206 | ₩23,366 | ₩23,206 | ₩23,326 | +0.52% | 8.3만 |
|---|
| 2026.06.12 | ₩23,072 | ₩23,166 | ₩23,046 | ₩23,166 | +0.41% | 5.9만 |
|---|
| 2026.06.11 | ₩22,979 | ₩23,153 | ₩22,979 | ₩23,153 | +0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩22,952 | ₩22,986 | ₩22,899 | ₩22,965 | +0.06% | 9.6만 |
|---|
| 2026.06.09 | ₩23,072 | ₩23,179 | ₩22,925 | ₩23,006 | -0.29% | 14.1만 |
|---|
| 2026.06.08 | ₩23,153 | ₩23,219 | ₩23,072 | ₩23,099 | -0.23% | 6.9만 |
|---|
| 2026.06.05 | ₩23,219 | ₩23,233 | ₩22,992 | ₩23,072 | -0.63% | 8.6만 |
|---|
| 2026.06.04 | ₩23,179 | ₩23,319 | ₩23,179 | ₩23,233 | +0.23% | 6.3만 |
|---|
| 2026.06.03 | ₩23,259 | ₩23,366 | ₩23,126 | ₩23,179 | -0.34% | 20.5만 |
|---|
| 2026.06.02 | ₩23,460 | ₩23,473 | ₩23,286 | ₩23,406 | -0.23% | 12.2만 |
|---|
| 2026.06.01 | ₩23,633 | ₩23,633 | ₩23,406 | ₩23,500 | -0.57% | 10.5만 |
|---|
| 2026.05.29 | ₩23,620 | ₩23,700 | ₩23,446 | ₩23,513 | -0.45% | 17.3만 |
|---|
| 2026.05.28 | ₩23,647 | ₩23,714 | ₩23,607 | ₩23,674 | +0.11% | 6.5만 |
|---|
| 2026.05.27 | ₩23,647 | ₩23,767 | ₩23,620 | ₩23,633 | -0.06% | 10만 |
|---|
| 2026.05.26 | ₩23,580 | ₩23,687 | ₩23,453 | ₩23,687 | +0.45% | 22.2만 |
|---|
| 2026.05.22 | ₩23,500 | ₩23,553 | ₩23,380 | ₩23,446 | -0.23% | 6.3만 |
|---|
| 2026.05.21 | ₩23,527 | ₩23,714 | ₩23,299 | ₩23,433 | -0.40% | 13.4만 |
|---|
| 2026.05.20 | ₩23,393 | ₩23,633 | ₩23,313 | ₩23,580 | +0.80% | 10.7만 |
|---|
| 2026.05.19 | ₩23,487 | ₩23,567 | ₩23,340 | ₩23,446 | -0.17% | 15.6만 |
|---|
| 2026.05.18 | ₩24,088 | ₩24,154 | ₩24,034 | ₩24,034 | -0.22% | 10만 |
|---|
| 2026.05.15 | ₩24,114 | ₩24,161 | ₩24,034 | ₩24,048 | -0.28% | 6.9만 |
|---|
| 2026.05.14 | ₩24,342 | ₩24,395 | ₩24,275 | ₩24,275 | -0.27% | 3.7만 |
|---|
| 2026.05.13 | ₩24,448 | ₩24,448 | ₩24,315 | ₩24,315 | -0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩24,515 | ₩24,515 | ₩24,382 | ₩24,408 | -0.44% | 6.1만 |
|---|
| 2026.05.11 | ₩24,542 | ₩24,569 | ₩24,448 | ₩24,529 | -0.05% | 4.8만 |
|---|
| 2026.05.08 | ₩24,502 | ₩24,555 | ₩24,435 | ₩24,542 | +0.16% | 6.5만 |
|---|
| 2026.05.07 | ₩24,515 | ₩24,622 | ₩24,382 | ₩24,448 | -0.27% | 6.4만 |
|---|
| 2026.05.06 | ₩24,475 | ₩24,549 | ₩24,355 | ₩24,542 | +0.27% | 5.8만 |
|---|
| 2026.05.05 | ₩24,248 | ₩24,435 | ₩24,235 | ₩24,435 | +0.77% | 5.5만 |
|---|
| 2026.05.04 | ₩24,368 | ₩24,422 | ₩24,235 | ₩24,248 | -0.49% | 6.5만 |
|---|
| 2026.05.01 | ₩24,422 | ₩24,542 | ₩24,315 | ₩24,368 | -0.22% | 6.5만 |
|---|
| 2026.04.30 | ₩24,221 | ₩24,435 | ₩24,141 | ₩24,382 | +0.66% | 21.9만 |
|---|
| 2026.04.29 | ₩24,422 | ₩24,435 | ₩24,168 | ₩24,221 | -0.82% | 13.2만 |
|---|
| 2026.04.28 | ₩24,555 | ₩24,609 | ₩24,382 | ₩24,435 | -0.49% | 3.8만 |
|---|
| 2026.04.27 | ₩24,609 | ₩24,676 | ₩24,515 | ₩24,582 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩24,582 | ₩24,649 | ₩24,515 | ₩24,582 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩24,716 | ₩24,716 | ₩24,489 | ₩24,582 | -0.54% | 8만 |
|---|
| 2026.04.22 | ₩24,756 | ₩24,756 | ₩24,555 | ₩24,636 | -0.49% | 3.1만 |
|---|
| 2026.04.21 | ₩24,622 | ₩24,689 | ₩24,529 | ₩24,635 | +0.05% | 5.9만 |
|---|
| 2026.04.20 | ₩24,716 | ₩24,809 | ₩24,595 | ₩24,729 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩24,769 | ₩24,843 | ₩24,689 | ₩24,809 | +0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,769 | ₩24,863 | ₩24,635 | ₩24,702 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩24,716 | ₩24,849 | ₩24,569 | ₩24,836 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩24,542 | ₩24,769 | ₩24,515 | ₩24,716 | +0.71% | 7.7만 |
|---|
| 2026.04.13 | ₩24,462 | ₩24,542 | ₩24,462 | ₩24,515 | +0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩24,489 | ₩24,615 | ₩24,489 | ₩24,502 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩24,462 | ₩24,582 | ₩24,462 | ₩24,555 | +0.38% | 6만 |
|---|
| 2026.04.08 | ₩24,502 | ₩24,622 | ₩24,382 | ₩24,489 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩24,021 | ₩24,355 | ₩23,954 | ₩24,355 | +1.39% | 17.1만 |
|---|
| 2026.04.06 | ₩23,967 | ₩24,074 | ₩23,967 | ₩24,074 | +0.45% | 8만 |
|---|
| 2026.04.02 | ₩23,861 | ₩24,048 | ₩23,861 | ₩24,048 | +0.78% | 4만 |
|---|
| 2026.04.01 | ₩23,874 | ₩24,032 | ₩23,794 | ₩23,967 | +0.39% | 11.6만 |
|---|
| 2026.03.31 | ₩23,714 | ₩24,008 | ₩23,714 | ₩23,821 | +0.45% | 53.3만 |
|---|
| 2026.03.30 | ₩23,740 | ₩23,901 | ₩23,680 | ₩23,700 | -0.17% | 12.7만 |
|---|
| 2026.03.27 | ₩23,580 | ₩23,767 | ₩23,446 | ₩23,674 | +0.40% | 16.2만 |
|---|
| 2026.03.26 | ₩23,807 | ₩23,847 | ₩23,580 | ₩23,593 | -0.90% | 10.4만 |
|---|
| 2026.03.25 | ₩23,901 | ₩23,901 | ₩23,727 | ₩23,834 | -0.28% | 9.3만 |
|---|
| 2026.03.24 | ₩23,714 | ₩23,807 | ₩23,660 | ₩23,740 | +0.11% | 7만 |
|---|
| 2026.03.23 | ₩24,128 | ₩24,128 | ₩23,794 | ₩23,847 | -1.16% | 9.2만 |
|---|
| 2026.03.20 | ₩24,221 | ₩24,248 | ₩23,714 | ₩23,780 | -1.82% | 9.8만 |
|---|
| 2026.03.19 | ₩24,261 | ₩24,368 | ₩24,221 | ₩24,342 | +0.33% | 8만 |
|---|
| 2026.03.18 | ₩24,301 | ₩24,462 | ₩24,235 | ₩24,288 | -0.05% | 7.5만 |
|---|
| 2026.03.17 | ₩24,262 | ₩24,448 | ₩24,261 | ₩24,368 | +0.44% | 6.5만 |
|---|
| 2026.03.16 | ₩24,348 | ₩24,475 | ₩24,195 | ₩24,221 | -0.52% | 5.3만 |
|---|
| 2026.03.13 | ₩24,355 | ₩24,382 | ₩24,261 | ₩24,261 | -0.38% | 10.5만 |
|---|
| 2026.03.12 | ₩24,448 | ₩24,448 | ₩24,221 | ₩24,301 | -0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩24,595 | ₩24,689 | ₩24,408 | ₩24,408 | -0.76% | 13.2만 |
|---|
| 2026.03.10 | ₩24,395 | ₩24,629 | ₩24,395 | ₩24,595 | +0.82% | 302 |
|---|
| 2026.03.09 | ₩24,581 | ₩24,635 | ₩24,342 | ₩24,502 | -0.32% | 302 |
|---|
| 2026.03.06 | ₩24,609 | ₩24,707 | ₩24,542 | ₩24,622 | +0.05% | 302 |
|---|
| 2026.03.05 | ₩24,756 | ₩24,876 | ₩24,729 | ₩24,796 | +0.16% | 302 |
|---|
| 2026.03.04 | ₩24,943 | ₩24,943 | ₩24,796 | ₩24,876 | -0.27% | 302 |
|---|
| 2026.03.03 | ₩24,689 | ₩24,876 | ₩24,582 | ₩24,876 | +0.76% | 302 |
|---|
| 2026.03.02 | ₩24,769 | ₩24,943 | ₩24,716 | ₩24,876 | +0.43% | 302 |
|---|
| 2026.02.27 | ₩24,809 | ₩24,849 | ₩24,502 | ₩24,809 | 0.00% | 302 |
|---|
| 2026.02.26 | ₩24,916 | ₩25,023 | ₩24,849 | ₩24,863 | -0.21% | 5.9만 |
|---|
| 2026.02.25 | ₩25,010 | ₩25,010 | ₩24,916 | ₩25,010 | 0.00% | 302 |
|---|
| 2026.02.24 | ₩24,996 | ₩25,010 | ₩24,943 | ₩24,983 | -0.05% | 302 |
|---|
| 2026.02.23 | ₩24,983 | ₩25,030 | ₩24,849 | ₩24,983 | 0.00% | 302 |
|---|
| 2026.02.20 | ₩24,809 | ₩25,010 | ₩24,809 | ₩25,010 | +0.81% | 8.2만 |
|---|
| 2026.02.19 | ₩24,796 | ₩24,943 | ₩24,782 | ₩24,836 | +0.16% | 6.3만 |
|---|
| 2026.02.18 | ₩24,916 | ₩25,076 | ₩24,849 | ₩24,876 | -0.16% | 9.7만 |
|---|
| 2026.02.17 | ₩24,796 | ₩24,929 | ₩24,676 | ₩24,929 | +0.54% | 21.2만 |
|---|
| 2026.02.13 | ₩25,116 | ₩25,130 | ₩24,990 | ₩25,063 | -0.21% | 15.5만 |
|---|
| 2026.02.12 | ₩25,090 | ₩25,090 | ₩24,943 | ₩25,050 | -0.16% | 6.5만 |
|---|
| 2026.02.11 | ₩24,969 | ₩25,050 | ₩24,929 | ₩25,050 | +0.32% | 5.4만 |
|---|
| 2026.02.10 | ₩24,863 | ₩24,969 | ₩24,849 | ₩24,969 | +0.43% | 7만 |
|---|
| 2026.02.09 | ₩24,809 | ₩24,836 | ₩24,756 | ₩24,809 | 0.00% | 8만 |
|---|
| 2026.02.06 | ₩24,823 | ₩24,969 | ₩24,769 | ₩24,798 | -0.10% | 4.6만 |
|---|
| 2026.02.05 | ₩24,782 | ₩24,862 | ₩24,676 | ₩24,769 | -0.05% | 4만 |
|---|
| 2026.02.04 | ₩24,729 | ₩24,876 | ₩24,729 | ₩24,796 | +0.27% | 5.9만 |
|---|
| 2026.02.03 | ₩24,849 | ₩24,929 | ₩24,635 | ₩24,729 | -0.48% | 8.6만 |
|---|
| 2026.02.02 | ₩24,649 | ₩24,943 | ₩24,649 | ₩24,856 | +0.84% | 12만 |
|---|
| 2026.01.30 | ₩24,756 | ₩24,849 | ₩24,635 | ₩24,635 | -0.49% | 12.1만 |
|---|
| 2026.01.29 | ₩24,903 | ₩24,903 | ₩24,729 | ₩24,742 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩24,903 | ₩24,983 | ₩24,742 | ₩24,889 | -0.05% | 6.6만 |
|---|
| 2026.01.27 | ₩24,929 | ₩25,010 | ₩24,849 | ₩24,956 | +0.11% | 11만 |
|---|
| 2026.01.26 | ₩24,889 | ₩25,023 | ₩24,889 | ₩24,929 | +0.16% | 11.2만 |
|---|
| 2026.01.23 | ₩24,769 | ₩24,969 | ₩24,769 | ₩24,889 | +0.49% | 9.3만 |
|---|
| 2026.01.22 | ₩24,836 | ₩24,916 | ₩24,756 | ₩24,849 | +0.05% | 7.5만 |
|---|
| 2026.01.21 | ₩24,716 | ₩24,809 | ₩24,635 | ₩24,716 | 0.00% | 21.8만 |
|---|
| 2026.01.20 | ₩24,782 | ₩24,782 | ₩24,555 | ₩24,649 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩24,916 | ₩25,063 | ₩24,836 | ₩24,836 | -0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩24,929 | ₩25,050 | ₩24,796 | ₩24,943 | +0.05% | 8.3만 |
|---|
| 2026.01.14 | ₩24,662 | ₩24,838 | ₩24,555 | ₩24,809 | +0.60% | 12만 |
|---|
| 2026.01.13 | ₩24,542 | ₩24,702 | ₩24,502 | ₩24,622 | +0.33% | 7.1만 |
|---|
| 2026.01.12 | ₩24,515 | ₩24,569 | ₩24,348 | ₩24,475 | -0.16% | 31.4만 |
|---|
| 2026.01.09 | ₩24,502 | ₩24,649 | ₩24,448 | ₩24,649 | +0.60% | 20.4만 |
|---|
| 2026.01.08 | ₩24,448 | ₩24,582 | ₩24,448 | ₩24,489 | +0.16% | 10.5만 |
|---|
| 2026.01.07 | ₩24,702 | ₩24,702 | ₩24,475 | ₩24,529 | -0.70% | 13.1만 |
|---|
| 2026.01.06 | ₩24,702 | ₩24,729 | ₩24,408 | ₩24,595 | -0.43% | 11.7만 |
|---|
| 2026.01.05 | ₩24,649 | ₩24,836 | ₩24,542 | ₩24,702 | +0.22% | 14.3만 |
|---|
| 2026.01.02 | ₩24,248 | ₩24,622 | ₩24,235 | ₩24,622 | +1.54% | 8.5만 |
|---|
| 2025.12.31 | ₩24,181 | ₩24,235 | ₩24,128 | ₩24,168 | -0.06% | 19.6만 |
|---|
| 2025.12.30 | ₩24,088 | ₩24,221 | ₩24,088 | ₩24,181 | +0.39% | 15.3만 |
|---|
| 2025.12.29 | ₩24,128 | ₩24,168 | ₩24,101 | ₩24,101 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩24,221 | ₩24,248 | ₩24,114 | ₩24,128 | -0.39% | 9.8만 |
|---|
| 2025.12.24 | ₩24,168 | ₩24,248 | ₩24,141 | ₩24,235 | +0.28% | 9.5만 |
|---|
| 2025.12.23 | ₩24,235 | ₩24,261 | ₩24,074 | ₩24,248 | +0.06% | 15.9만 |
|---|
| 2025.12.22 | ₩24,315 | ₩24,394 | ₩24,181 | ₩24,235 | -0.33% | 14.5만 |
|---|
| 2025.12.19 | ₩24,382 | ₩24,382 | ₩24,248 | ₩24,328 | -0.22% | 14.4만 |
|---|
| 2025.12.18 | ₩24,342 | ₩24,448 | ₩24,261 | ₩24,395 | +0.22% | 49.9만 |
|---|
| 2025.12.17 | ₩24,288 | ₩24,422 | ₩24,275 | ₩24,315 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩24,275 | ₩24,422 | ₩24,261 | ₩24,368 | +0.39% | 13.3만 |
|---|
| 2025.12.15 | ₩24,342 | ₩24,435 | ₩24,248 | ₩24,382 | +0.16% | 9.8만 |
|---|
| 2025.12.12 | ₩24,395 | ₩24,422 | ₩24,195 | ₩24,342 | -0.22% | 24.4만 |
|---|
| 2025.12.11 | ₩24,181 | ₩24,489 | ₩24,181 | ₩24,475 | +1.22% | 37.4만 |
|---|
| 2025.12.10 | ₩24,088 | ₩24,328 | ₩24,008 | ₩24,235 | +0.61% | 11.3만 |
|---|
| 2025.12.09 | ₩24,034 | ₩24,221 | ₩23,988 | ₩24,021 | -0.06% | 15.6만 |
|---|
| 2025.12.08 | ₩24,021 | ₩24,116 | ₩23,887 | ₩24,008 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩24,048 | ₩24,141 | ₩23,914 | ₩24,008 | -0.17% | 35.1만 |
|---|
| 2025.12.04 | ₩24,128 | ₩24,235 | ₩24,074 | ₩24,114 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,195 | ₩24,248 | ₩23,994 | ₩24,208 | +0.06% | 11.6만 |
|---|
| 2025.12.02 | ₩24,328 | ₩24,355 | ₩24,034 | ₩24,288 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩24,315 | ₩24,408 | ₩24,181 | ₩24,288 | -0.11% | 12.5만 |
|---|
| 2025.11.28 | ₩24,382 | ₩24,502 | ₩24,315 | ₩24,315 | -0.27% | 9.4만 |
|---|
| 2025.11.26 | ₩24,301 | ₩24,422 | ₩24,235 | ₩24,368 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩24,301 | ₩24,355 | ₩24,114 | ₩24,301 | 0.00% | 6.2만 |
|---|
| 2025.11.24 | ₩24,208 | ₩24,315 | ₩24,114 | ₩24,221 | +0.06% | 7.7만 |
|---|
| 2025.11.21 | ₩24,021 | ₩24,221 | ₩23,914 | ₩24,114 | +0.39% | 6.5만 |
|---|
| 2025.11.20 | ₩24,221 | ₩24,261 | ₩23,847 | ₩23,994 | -0.94% | 31.7만 |
|---|
| 2025.11.19 | ₩24,141 | ₩24,248 | ₩24,048 | ₩24,141 | 0.00% | 47.3만 |
|---|
| 2025.11.18 | ₩24,261 | ₩24,428 | ₩24,074 | ₩24,275 | +0.06% | 50.4만 |
|---|
| 2025.11.17 | ₩24,635 | ₩24,756 | ₩24,208 | ₩24,342 | -1.19% | 12.3만 |
|---|
| 2025.11.14 | ₩25,130 | ₩25,237 | ₩24,876 | ₩25,130 | 0.00% | 8.5만 |
|---|
| 2025.11.13 | ₩25,490 | ₩25,504 | ₩25,063 | ₩25,116 | -1.47% | 10.9만 |
|---|
| 2025.11.12 | ₩25,597 | ₩25,718 | ₩25,397 | ₩25,504 | -0.37% | 10.5만 |
|---|
| 2025.11.11 | ₩25,597 | ₩25,682 | ₩25,531 | ₩25,637 | +0.16% | 4.2만 |
|---|
| 2025.11.10 | ₩25,517 | ₩25,744 | ₩25,450 | ₩25,637 | +0.47% | 7.8만 |
|---|
| 2025.11.07 | ₩25,490 | ₩25,517 | ₩25,330 | ₩25,477 | -0.05% | 6.1만 |
|---|
| 2025.11.06 | ₩25,544 | ₩25,544 | ₩25,330 | ₩25,450 | -0.37% | 8.7만 |
|---|
| 2025.11.05 | ₩25,263 | ₩25,531 | ₩25,237 | ₩25,531 | +1.06% | 7.6만 |
|---|
| 2025.11.04 | ₩25,170 | ₩25,237 | ₩25,130 | ₩25,237 | +0.27% | 5.9만 |
|---|
| 2025.11.03 | ₩25,464 | ₩25,517 | ₩25,170 | ₩25,237 | -0.89% | 13만 |
|---|
| 2025.10.31 | ₩25,584 | ₩25,637 | ₩25,317 | ₩25,397 | -0.73% | 11.6만 |
|---|
| 2025.10.30 | ₩25,891 | ₩25,891 | ₩25,490 | ₩25,584 | -1.19% | 12.7만 |
|---|
| 2025.10.29 | ₩25,918 | ₩26,052 | ₩25,838 | ₩25,931 | +0.05% | 6.3만 |
|---|
| 2025.10.28 | ₩26,025 | ₩26,085 | ₩25,878 | ₩25,971 | -0.21% | 7.2만 |
|---|
| 2025.10.27 | ₩26,185 | ₩26,212 | ₩25,985 | ₩26,052 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩26,092 | ₩26,118 | ₩25,958 | ₩26,065 | -0.10% | 5.1만 |
|---|
| 2025.10.23 | ₩25,865 | ₩26,025 | ₩25,865 | ₩25,985 | +0.46% | 4만 |
|---|
| 2025.10.22 | ₩26,158 | ₩26,172 | ₩25,878 | ₩25,998 | -0.61% | 5.2만 |
|---|
| 2025.10.21 | ₩26,012 | ₩26,212 | ₩25,985 | ₩26,158 | +0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩25,865 | ₩26,078 | ₩25,731 | ₩25,998 | +0.52% | 4.6만 |
|---|
| 2025.10.17 | ₩25,691 | ₩25,851 | ₩25,617 | ₩25,731 | +0.16% | 5.8만 |
|---|
| 2025.10.16 | ₩25,985 | ₩25,998 | ₩25,597 | ₩25,651 | -1.29% | 5만 |
|---|
| 2025.10.15 | ₩25,744 | ₩25,958 | ₩25,744 | ₩25,958 | +0.83% | 3.3만 |
|---|
| 2025.10.14 | ₩25,718 | ₩25,851 | ₩25,517 | ₩25,691 | -0.10% | 4만 |
|---|
| 2025.10.13 | ₩25,731 | ₩25,891 | ₩25,631 | ₩25,771 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩25,905 | ₩25,971 | ₩25,557 | ₩25,624 | -1.08% | 5.5만 |
|---|
