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 | ₩21,286 | ₩21,353 | ₩21,099 | ₩21,260 | -0.13% | 11만 |
| 2026.10.08 | ₩21,406 | ₩21,406 | ₩21,139 | ₩21,273 | -0.62% | 38.5만 |
| 2026.10.07 | ₩21,406 | ₩21,580 | ₩21,300 | ₩21,473 | +0.31% | 26.9만 |
| 2026.10.06 | ₩21,406 | ₩21,713 | ₩21,353 | ₩21,713 | +1.43% | 20.6만 |
| 2026.10.05 | ₩21,460 | ₩21,526 | ₩21,326 | ₩21,473 | +0.06% | 22.5만 |
| 2026.10.02 | ₩21,486 | ₩21,873 | ₩21,420 | ₩21,460 | -0.12% | 19.1만 |
| 2026.10.01 | ₩20,899 | ₩21,673 | ₩20,846 | ₩21,460 | +2.68% | 28.1만 |
| 2026.09.30 | ₩21,273 | ₩21,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,113 |
| -0.75% |
| 35.9만 |
| 2026.09.29 | ₩21,353 | ₩21,446 | ₩21,086 | ₩21,286 | -0.31% | 17.5만 |
|---|
| 2026.09.28 | ₩21,526 | ₩21,566 | ₩21,233 | ₩21,393 | -0.62% | 24만 |
|---|
| 2026.09.25 | ₩21,593 | ₩21,872 | ₩21,473 | ₩21,553 | -0.19% | 33.6만 |
|---|
| 2026.09.24 | ₩21,820 | ₩22,087 | ₩21,420 | ₩21,580 | -1.10% | 33.4만 |
|---|
| 2026.09.23 | ₩22,100 | ₩22,274 | ₩21,820 | ₩21,940 | -0.72% | 11.3만 |
|---|
| 2026.09.22 | ₩22,314 | ₩22,461 | ₩22,047 | ₩22,220 | -0.42% | 16.3만 |
|---|
| 2026.09.21 | ₩22,421 | ₩22,527 | ₩22,260 | ₩22,287 | -0.60% | 14.2만 |
|---|
| 2026.09.18 | ₩22,260 | ₩22,461 | ₩22,154 | ₩22,287 | +0.12% | 8.4만 |
|---|
| 2026.09.17 | ₩22,487 | ₩22,607 | ₩22,220 | ₩22,394 | -0.42% | 12만 |
|---|
| 2026.09.16 | ₩22,220 | ₩22,607 | ₩22,220 | ₩22,374 | +0.69% | 10만 |
|---|
| 2026.09.15 | ₩22,274 | ₩22,412 | ₩21,867 | ₩22,327 | +0.24% | 23.4만 |
|---|
| 2026.09.14 | ₩22,394 | ₩22,501 | ₩22,287 | ₩22,341 | -0.24% | 17.3만 |
|---|
| 2026.09.11 | ₩22,394 | ₩22,634 | ₩22,354 | ₩22,514 | +0.54% | 14.7만 |
|---|
| 2026.09.10 | ₩22,020 | ₩22,487 | ₩22,020 | ₩22,327 | +1.39% | 43.2만 |
|---|
| 2026.09.09 | ₩22,314 | ₩22,381 | ₩22,114 | ₩22,180 | -0.60% | 19.9만 |
|---|
| 2026.09.08 | ₩22,354 | ₩22,541 | ₩22,247 | ₩22,314 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩22,354 | ₩22,461 | ₩22,354 | ₩22,354 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩22,461 | ₩22,554 | ₩22,300 | ₩22,354 | -0.48% | 12.5만 |
|---|
| 2026.09.02 | ₩22,274 | ₩22,354 | ₩22,221 | ₩22,314 | +0.18% | 9.5만 |
|---|
| 2026.09.01 | ₩22,354 | ₩22,607 | ₩22,247 | ₩22,247 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩22,421 | ₩22,447 | ₩22,220 | ₩22,354 | -0.30% | 15.4만 |
|---|
| 2026.08.28 | ₩22,407 | ₩22,566 | ₩22,352 | ₩22,527 | +0.54% | 14.8만 |
|---|
| 2026.08.27 | ₩22,501 | ₩22,594 | ₩22,394 | ₩22,461 | -0.18% | 17.3만 |
|---|
| 2026.08.26 | ₩22,487 | ₩22,607 | ₩22,487 | ₩22,501 | +0.06% | 14.8만 |
|---|
| 2026.08.25 | ₩22,567 | ₩22,749 | ₩22,501 | ₩22,514 | -0.24% | 19.7만 |
|---|
| 2026.08.24 | ₩22,607 | ₩22,621 | ₩22,394 | ₩22,501 | -0.47% | 16만 |
|---|
| 2026.08.21 | ₩22,501 | ₩22,581 | ₩22,421 | ₩22,541 | +0.18% | 11.3만 |
|---|
| 2026.08.20 | ₩22,541 | ₩22,688 | ₩22,487 | ₩22,527 | -0.06% | 13.1만 |
|---|
| 2026.08.19 | ₩22,621 | ₩22,768 | ₩22,527 | ₩22,701 | +0.35% | 12.2만 |
|---|
| 2026.08.18 | ₩22,501 | ₩22,554 | ₩22,374 | ₩22,501 | 0.00% | 10.9만 |
|---|
| 2026.08.17 | ₩22,567 | ₩22,647 | ₩22,434 | ₩22,527 | -0.18% | 15.6만 |
|---|
| 2026.08.14 | ₩22,954 | ₩23,048 | ₩22,928 | ₩22,941 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩22,928 | ₩23,088 | ₩22,928 | ₩22,981 | +0.23% | 11.8만 |
|---|
| 2026.08.12 | ₩22,954 | ₩22,994 | ₩22,888 | ₩22,914 | -0.17% | 7.7만 |
|---|
| 2026.08.11 | ₩23,021 | ₩23,021 | ₩22,914 | ₩22,968 | -0.23% | 9.8만 |
|---|
| 2026.08.10 | ₩22,954 | ₩23,088 | ₩22,928 | ₩22,968 | +0.06% | 10.3만 |
|---|
| 2026.08.07 | ₩23,155 | ₩23,155 | ₩23,021 | ₩23,075 | -0.35% | 6.2만 |
|---|
| 2026.08.06 | ₩23,101 | ₩23,195 | ₩23,035 | ₩23,035 | -0.29% | 7.1만 |
|---|
| 2026.08.05 | ₩23,328 | ₩23,355 | ₩23,155 | ₩23,155 | -0.74% | 7.5만 |
|---|
| 2026.08.04 | ₩23,315 | ₩23,328 | ₩23,275 | ₩23,328 | +0.06% | 8.4만 |
|---|
| 2026.08.03 | ₩23,195 | ₩23,261 | ₩23,195 | ₩23,248 | +0.23% | 5.2만 |
|---|
| 2026.07.31 | ₩23,088 | ₩23,248 | ₩23,048 | ₩23,141 | +0.23% | 12.3만 |
|---|
| 2026.07.30 | ₩23,061 | ₩23,141 | ₩23,048 | ₩23,141 | +0.35% | 7.7만 |
|---|
| 2026.07.29 | ₩23,168 | ₩23,261 | ₩23,035 | ₩23,048 | -0.52% | 7.6만 |
|---|
| 2026.07.28 | ₩23,128 | ₩23,315 | ₩23,128 | ₩23,241 | +0.49% | 7.6만 |
|---|
| 2026.07.27 | ₩23,235 | ₩23,235 | ₩23,088 | ₩23,155 | -0.34% | 6.7만 |
|---|
| 2026.07.24 | ₩23,208 | ₩23,208 | ₩23,088 | ₩23,101 | -0.46% | 4.1만 |
|---|
| 2026.07.23 | ₩23,208 | ₩23,328 | ₩23,081 | ₩23,155 | -0.23% | 9.2만 |
|---|
| 2026.07.22 | ₩23,341 | ₩23,422 | ₩23,341 | ₩23,341 | 0.00% | 13.5만 |
|---|
| 2026.07.21 | ₩23,462 | ₩23,475 | ₩23,381 | ₩23,462 | 0.00% | 13만 |
|---|
| 2026.07.20 | ₩23,408 | ₩23,488 | ₩23,341 | ₩23,488 | +0.34% | 13.2만 |
|---|
| 2026.07.17 | ₩23,328 | ₩23,448 | ₩23,296 | ₩23,448 | +0.51% | 6만 |
|---|
| 2026.07.16 | ₩23,315 | ₩23,408 | ₩23,261 | ₩23,355 | +0.17% | 9.9만 |
|---|
| 2026.07.15 | ₩23,341 | ₩23,475 | ₩23,248 | ₩23,435 | +0.40% | 14.5만 |
|---|
| 2026.07.14 | ₩23,261 | ₩23,408 | ₩23,261 | ₩23,395 | +0.57% | 3.7만 |
|---|
| 2026.07.13 | ₩23,195 | ₩23,341 | ₩23,181 | ₩23,315 | +0.52% | 7.2만 |
|---|
| 2026.07.10 | ₩23,248 | ₩23,288 | ₩23,115 | ₩23,288 | +0.17% | 6.3만 |
|---|
| 2026.07.09 | ₩23,328 | ₩23,335 | ₩23,208 | ₩23,328 | 0.00% | 9.7만 |
|---|
| 2026.07.08 | ₩23,448 | ₩23,475 | ₩23,235 | ₩23,328 | -0.51% | 6.6만 |
|---|
| 2026.07.07 | ₩23,555 | ₩23,608 | ₩23,422 | ₩23,448 | -0.45% | 7.5만 |
|---|
| 2026.07.06 | ₩23,422 | ₩23,582 | ₩23,422 | ₩23,568 | +0.63% | 5.7만 |
|---|
| 2026.07.02 | ₩23,502 | ₩23,517 | ₩23,381 | ₩23,422 | -0.34% | 4.9만 |
|---|
| 2026.07.01 | ₩23,435 | ₩23,542 | ₩23,361 | ₩23,408 | -0.11% | 5.3만 |
|---|
| 2026.06.30 | ₩23,301 | ₩23,462 | ₩23,275 | ₩23,368 | +0.29% | 47.4만 |
|---|
| 2026.06.29 | ₩23,048 | ₩23,422 | ₩23,035 | ₩23,395 | +1.51% | 14.7만 |
|---|
| 2026.06.26 | ₩22,994 | ₩23,088 | ₩22,954 | ₩23,075 | +0.35% | 7.7만 |
|---|
| 2026.06.25 | ₩23,261 | ₩23,261 | ₩23,021 | ₩23,075 | -0.80% | 11.2만 |
|---|
| 2026.06.24 | ₩23,181 | ₩23,221 | ₩23,041 | ₩23,208 | +0.12% | 9.9만 |
|---|
| 2026.06.23 | ₩22,954 | ₩23,088 | ₩22,954 | ₩23,075 | +0.52% | 8.8만 |
|---|
| 2026.06.22 | ₩23,181 | ₩23,208 | ₩22,981 | ₩23,075 | -0.46% | 11.2만 |
|---|
| 2026.06.18 | ₩23,341 | ₩23,355 | ₩23,235 | ₩23,301 | -0.17% | 7.3만 |
|---|
| 2026.06.17 | ₩23,355 | ₩23,355 | ₩23,128 | ₩23,208 | -0.63% | 25.3만 |
|---|
| 2026.06.16 | ₩23,248 | ₩23,355 | ₩23,195 | ₩23,341 | +0.40% | 28.9만 |
|---|
| 2026.06.15 | ₩23,181 | ₩23,341 | ₩23,181 | ₩23,301 | +0.52% | 8.3만 |
|---|
| 2026.06.12 | ₩23,048 | ₩23,141 | ₩23,021 | ₩23,141 | +0.41% | 5.9만 |
|---|
| 2026.06.11 | ₩22,954 | ₩23,128 | ₩22,954 | ₩23,128 | +0.76% | 15.1만 |
|---|
| 2026.06.10 | ₩22,928 | ₩22,961 | ₩22,874 | ₩22,941 | +0.06% | 9.6만 |
|---|
| 2026.06.09 | ₩23,048 | ₩23,154 | ₩22,901 | ₩22,981 | -0.29% | 14.1만 |
|---|
| 2026.06.08 | ₩23,128 | ₩23,195 | ₩23,048 | ₩23,075 | -0.23% | 6.9만 |
|---|
| 2026.06.05 | ₩23,195 | ₩23,208 | ₩22,968 | ₩23,048 | -0.63% | 8.6만 |
|---|
| 2026.06.04 | ₩23,155 | ₩23,294 | ₩23,155 | ₩23,208 | +0.23% | 6.3만 |
|---|
| 2026.06.03 | ₩23,235 | ₩23,341 | ₩23,101 | ₩23,155 | -0.34% | 20.5만 |
|---|
| 2026.06.02 | ₩23,435 | ₩23,448 | ₩23,261 | ₩23,381 | -0.23% | 12.2만 |
|---|
| 2026.06.01 | ₩23,608 | ₩23,608 | ₩23,381 | ₩23,475 | -0.57% | 10.5만 |
|---|
| 2026.05.29 | ₩23,595 | ₩23,675 | ₩23,422 | ₩23,488 | -0.45% | 17.3만 |
|---|
| 2026.05.28 | ₩23,622 | ₩23,688 | ₩23,582 | ₩23,648 | +0.11% | 6.5만 |
|---|
| 2026.05.27 | ₩23,622 | ₩23,742 | ₩23,595 | ₩23,608 | -0.06% | 10만 |
|---|
| 2026.05.26 | ₩23,555 | ₩23,662 | ₩23,428 | ₩23,662 | +0.45% | 22.2만 |
|---|
| 2026.05.22 | ₩23,475 | ₩23,528 | ₩23,355 | ₩23,422 | -0.23% | 6.3만 |
|---|
| 2026.05.21 | ₩23,502 | ₩23,688 | ₩23,275 | ₩23,408 | -0.40% | 13.4만 |
|---|
| 2026.05.20 | ₩23,368 | ₩23,608 | ₩23,288 | ₩23,555 | +0.80% | 10.7만 |
|---|
| 2026.05.19 | ₩23,462 | ₩23,542 | ₩23,315 | ₩23,422 | -0.17% | 15.6만 |
|---|
| 2026.05.18 | ₩24,062 | ₩24,129 | ₩24,009 | ₩24,009 | -0.22% | 10만 |
|---|
| 2026.05.15 | ₩24,089 | ₩24,136 | ₩24,009 | ₩24,022 | -0.28% | 6.9만 |
|---|
| 2026.05.14 | ₩24,316 | ₩24,369 | ₩24,249 | ₩24,249 | -0.27% | 3.7만 |
|---|
| 2026.05.13 | ₩24,422 | ₩24,422 | ₩24,289 | ₩24,289 | -0.55% | 6.2만 |
|---|
| 2026.05.12 | ₩24,489 | ₩24,489 | ₩24,356 | ₩24,382 | -0.44% | 6.1만 |
|---|
| 2026.05.11 | ₩24,516 | ₩24,543 | ₩24,422 | ₩24,503 | -0.05% | 4.8만 |
|---|
| 2026.05.08 | ₩24,476 | ₩24,529 | ₩24,409 | ₩24,516 | +0.16% | 6.5만 |
|---|
| 2026.05.07 | ₩24,489 | ₩24,596 | ₩24,356 | ₩24,422 | -0.27% | 6.4만 |
|---|
| 2026.05.06 | ₩24,449 | ₩24,523 | ₩24,329 | ₩24,516 | +0.27% | 5.8만 |
|---|
| 2026.05.05 | ₩24,222 | ₩24,409 | ₩24,209 | ₩24,409 | +0.77% | 5.5만 |
|---|
| 2026.05.04 | ₩24,342 | ₩24,396 | ₩24,209 | ₩24,222 | -0.49% | 6.5만 |
|---|
| 2026.05.01 | ₩24,396 | ₩24,516 | ₩24,289 | ₩24,342 | -0.22% | 6.5만 |
|---|
| 2026.04.30 | ₩24,196 | ₩24,409 | ₩24,115 | ₩24,356 | +0.66% | 21.9만 |
|---|
| 2026.04.29 | ₩24,396 | ₩24,409 | ₩24,142 | ₩24,196 | -0.82% | 13.2만 |
|---|
| 2026.04.28 | ₩24,529 | ₩24,583 | ₩24,356 | ₩24,409 | -0.49% | 3.8만 |
|---|
| 2026.04.27 | ₩24,583 | ₩24,649 | ₩24,489 | ₩24,556 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩24,556 | ₩24,622 | ₩24,489 | ₩24,556 | 0.00% | 4만 |
|---|
| 2026.04.23 | ₩24,689 | ₩24,689 | ₩24,462 | ₩24,556 | -0.54% | 8만 |
|---|
| 2026.04.22 | ₩24,729 | ₩24,729 | ₩24,529 | ₩24,609 | -0.49% | 3.1만 |
|---|
| 2026.04.21 | ₩24,596 | ₩24,663 | ₩24,503 | ₩24,609 | +0.05% | 5.9만 |
|---|
| 2026.04.20 | ₩24,689 | ₩24,783 | ₩24,569 | ₩24,703 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩24,743 | ₩24,816 | ₩24,663 | ₩24,783 | +0.16% | 4.4만 |
|---|
| 2026.04.16 | ₩24,743 | ₩24,836 | ₩24,609 | ₩24,676 | -0.27% | 4.2만 |
|---|
| 2026.04.15 | ₩24,689 | ₩24,823 | ₩24,543 | ₩24,809 | +0.49% | 3.7만 |
|---|
| 2026.04.14 | ₩24,516 | ₩24,743 | ₩24,489 | ₩24,689 | +0.71% | 7.7만 |
|---|
| 2026.04.13 | ₩24,436 | ₩24,516 | ₩24,436 | ₩24,489 | +0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩24,462 | ₩24,589 | ₩24,462 | ₩24,476 | +0.05% | 5.5만 |
|---|
| 2026.04.09 | ₩24,436 | ₩24,556 | ₩24,436 | ₩24,529 | +0.38% | 6만 |
|---|
| 2026.04.08 | ₩24,476 | ₩24,596 | ₩24,356 | ₩24,462 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩23,995 | ₩24,329 | ₩23,929 | ₩24,329 | +1.39% | 17.1만 |
|---|
| 2026.04.06 | ₩23,942 | ₩24,049 | ₩23,942 | ₩24,049 | +0.45% | 8만 |
|---|
| 2026.04.02 | ₩23,835 | ₩24,022 | ₩23,835 | ₩24,022 | +0.78% | 4만 |
|---|
| 2026.04.01 | ₩23,849 | ₩24,007 | ₩23,769 | ₩23,942 | +0.39% | 11.6만 |
|---|
| 2026.03.31 | ₩23,688 | ₩23,982 | ₩23,688 | ₩23,795 | +0.45% | 53.3만 |
|---|
| 2026.03.30 | ₩23,715 | ₩23,875 | ₩23,655 | ₩23,675 | -0.17% | 12.7만 |
|---|
| 2026.03.27 | ₩23,555 | ₩23,742 | ₩23,422 | ₩23,648 | +0.40% | 16.2만 |
|---|
| 2026.03.26 | ₩23,782 | ₩23,822 | ₩23,555 | ₩23,568 | -0.90% | 10.4만 |
|---|
| 2026.03.25 | ₩23,875 | ₩23,875 | ₩23,702 | ₩23,809 | -0.28% | 9.3만 |
|---|
| 2026.03.24 | ₩23,688 | ₩23,782 | ₩23,635 | ₩23,715 | +0.11% | 7만 |
|---|
| 2026.03.23 | ₩24,102 | ₩24,102 | ₩23,769 | ₩23,822 | -1.16% | 9.2만 |
|---|
| 2026.03.20 | ₩24,196 | ₩24,222 | ₩23,688 | ₩23,755 | -1.82% | 9.8만 |
|---|
| 2026.03.19 | ₩24,236 | ₩24,342 | ₩24,196 | ₩24,316 | +0.33% | 8만 |
|---|
| 2026.03.18 | ₩24,276 | ₩24,436 | ₩24,209 | ₩24,262 | -0.05% | 7.5만 |
|---|
| 2026.03.17 | ₩24,236 | ₩24,422 | ₩24,236 | ₩24,342 | +0.44% | 6.5만 |
|---|
| 2026.03.16 | ₩24,322 | ₩24,449 | ₩24,169 | ₩24,196 | -0.52% | 5.3만 |
|---|
| 2026.03.13 | ₩24,329 | ₩24,356 | ₩24,236 | ₩24,236 | -0.38% | 10.5만 |
|---|
| 2026.03.12 | ₩24,422 | ₩24,422 | ₩24,196 | ₩24,276 | -0.60% | 7.9만 |
|---|
| 2026.03.11 | ₩24,569 | ₩24,663 | ₩24,382 | ₩24,382 | -0.76% | 13.2만 |
|---|
| 2026.03.10 | ₩24,369 | ₩24,603 | ₩24,369 | ₩24,569 | +0.82% | 302 |
|---|
| 2026.03.09 | ₩24,555 | ₩24,609 | ₩24,316 | ₩24,476 | -0.32% | 302 |
|---|
| 2026.03.06 | ₩24,583 | ₩24,681 | ₩24,516 | ₩24,596 | +0.05% | 302 |
|---|
| 2026.03.05 | ₩24,729 | ₩24,850 | ₩24,703 | ₩24,769 | +0.16% | 302 |
|---|
| 2026.03.04 | ₩24,916 | ₩24,916 | ₩24,769 | ₩24,850 | -0.27% | 302 |
|---|
| 2026.03.03 | ₩24,663 | ₩24,850 | ₩24,556 | ₩24,850 | +0.76% | 302 |
|---|
| 2026.03.02 | ₩24,743 | ₩24,916 | ₩24,689 | ₩24,850 | +0.43% | 302 |
|---|
| 2026.02.27 | ₩24,783 | ₩24,823 | ₩24,476 | ₩24,783 | 0.00% | 302 |
|---|
| 2026.02.26 | ₩24,890 | ₩24,996 | ₩24,823 | ₩24,836 | -0.21% | 5.9만 |
|---|
| 2026.02.25 | ₩24,983 | ₩24,983 | ₩24,890 | ₩24,983 | 0.00% | 302 |
|---|
| 2026.02.24 | ₩24,970 | ₩24,983 | ₩24,916 | ₩24,956 | -0.05% | 302 |
|---|
| 2026.02.23 | ₩24,956 | ₩25,003 | ₩24,823 | ₩24,956 | 0.00% | 302 |
|---|
| 2026.02.20 | ₩24,783 | ₩24,983 | ₩24,783 | ₩24,983 | +0.81% | 8.2만 |
|---|
| 2026.02.19 | ₩24,769 | ₩24,916 | ₩24,756 | ₩24,809 | +0.16% | 6.3만 |
|---|
| 2026.02.18 | ₩24,890 | ₩25,050 | ₩24,823 | ₩24,849 | -0.16% | 9.7만 |
|---|
| 2026.02.17 | ₩24,769 | ₩24,903 | ₩24,649 | ₩24,903 | +0.54% | 21.2만 |
|---|
| 2026.02.13 | ₩25,090 | ₩25,103 | ₩24,963 | ₩25,036 | -0.21% | 15.5만 |
|---|
| 2026.02.12 | ₩25,063 | ₩25,063 | ₩24,916 | ₩25,023 | -0.16% | 6.5만 |
|---|
| 2026.02.11 | ₩24,943 | ₩25,023 | ₩24,903 | ₩25,023 | +0.32% | 5.4만 |
|---|
| 2026.02.10 | ₩24,836 | ₩24,943 | ₩24,823 | ₩24,943 | +0.43% | 7만 |
|---|
| 2026.02.09 | ₩24,783 | ₩24,809 | ₩24,729 | ₩24,783 | 0.00% | 8만 |
|---|
| 2026.02.06 | ₩24,796 | ₩24,943 | ₩24,743 | ₩24,771 | -0.10% | 4.6만 |
|---|
| 2026.02.05 | ₩24,756 | ₩24,836 | ₩24,649 | ₩24,743 | -0.05% | 4만 |
|---|
| 2026.02.04 | ₩24,703 | ₩24,850 | ₩24,703 | ₩24,769 | +0.27% | 5.9만 |
|---|
| 2026.02.03 | ₩24,823 | ₩24,903 | ₩24,609 | ₩24,703 | -0.48% | 8.6만 |
|---|
| 2026.02.02 | ₩24,623 | ₩24,916 | ₩24,623 | ₩24,829 | +0.84% | 12만 |
|---|
| 2026.01.30 | ₩24,729 | ₩24,823 | ₩24,609 | ₩24,609 | -0.49% | 12.1만 |
|---|
| 2026.01.29 | ₩24,876 | ₩24,876 | ₩24,703 | ₩24,716 | -0.64% | 7.2만 |
|---|
| 2026.01.28 | ₩24,876 | ₩24,956 | ₩24,716 | ₩24,863 | -0.05% | 6.6만 |
|---|
| 2026.01.27 | ₩24,903 | ₩24,983 | ₩24,823 | ₩24,930 | +0.11% | 11만 |
|---|
| 2026.01.26 | ₩24,863 | ₩24,996 | ₩24,863 | ₩24,903 | +0.16% | 11.2만 |
|---|
| 2026.01.23 | ₩24,743 | ₩24,943 | ₩24,743 | ₩24,863 | +0.49% | 9.3만 |
|---|
| 2026.01.22 | ₩24,809 | ₩24,890 | ₩24,729 | ₩24,823 | +0.05% | 7.5만 |
|---|
| 2026.01.21 | ₩24,689 | ₩24,783 | ₩24,609 | ₩24,689 | 0.00% | 21.8만 |
|---|
| 2026.01.20 | ₩24,756 | ₩24,756 | ₩24,529 | ₩24,623 | -0.54% | 11.5만 |
|---|
| 2026.01.16 | ₩24,890 | ₩25,036 | ₩24,809 | ₩24,809 | -0.32% | 5.4만 |
|---|
| 2026.01.15 | ₩24,903 | ₩25,023 | ₩24,770 | ₩24,916 | +0.05% | 8.3만 |
|---|
| 2026.01.14 | ₩24,636 | ₩24,812 | ₩24,529 | ₩24,783 | +0.60% | 12만 |
|---|
| 2026.01.13 | ₩24,516 | ₩24,676 | ₩24,476 | ₩24,596 | +0.33% | 7.1만 |
|---|
| 2026.01.12 | ₩24,489 | ₩24,543 | ₩24,322 | ₩24,449 | -0.16% | 31.4만 |
|---|
| 2026.01.09 | ₩24,476 | ₩24,623 | ₩24,422 | ₩24,623 | +0.60% | 20.4만 |
|---|
| 2026.01.08 | ₩24,422 | ₩24,556 | ₩24,422 | ₩24,462 | +0.16% | 10.5만 |
|---|
| 2026.01.07 | ₩24,676 | ₩24,676 | ₩24,449 | ₩24,503 | -0.70% | 13.1만 |
|---|
| 2026.01.06 | ₩24,676 | ₩24,703 | ₩24,382 | ₩24,569 | -0.43% | 11.7만 |
|---|
| 2026.01.05 | ₩24,623 | ₩24,809 | ₩24,516 | ₩24,676 | +0.22% | 14.3만 |
|---|
| 2026.01.02 | ₩24,222 | ₩24,596 | ₩24,209 | ₩24,596 | +1.54% | 8.5만 |
|---|
| 2025.12.31 | ₩24,156 | ₩24,209 | ₩24,102 | ₩24,142 | -0.06% | 19.6만 |
|---|
| 2025.12.30 | ₩24,062 | ₩24,196 | ₩24,062 | ₩24,156 | +0.39% | 15.3만 |
|---|
| 2025.12.29 | ₩24,102 | ₩24,142 | ₩24,075 | ₩24,075 | -0.11% | 18.5만 |
|---|
| 2025.12.26 | ₩24,196 | ₩24,222 | ₩24,089 | ₩24,102 | -0.39% | 9.8만 |
|---|
| 2025.12.24 | ₩24,142 | ₩24,222 | ₩24,116 | ₩24,209 | +0.28% | 9.5만 |
|---|
| 2025.12.23 | ₩24,209 | ₩24,236 | ₩24,049 | ₩24,222 | +0.06% | 15.9만 |
|---|
| 2025.12.22 | ₩24,289 | ₩24,368 | ₩24,156 | ₩24,209 | -0.33% | 14.5만 |
|---|
| 2025.12.19 | ₩24,356 | ₩24,356 | ₩24,222 | ₩24,302 | -0.22% | 14.4만 |
|---|
| 2025.12.18 | ₩24,316 | ₩24,422 | ₩24,236 | ₩24,369 | +0.22% | 49.9만 |
|---|
| 2025.12.17 | ₩24,262 | ₩24,396 | ₩24,249 | ₩24,289 | +0.11% | 28.2만 |
|---|
| 2025.12.16 | ₩24,249 | ₩24,396 | ₩24,236 | ₩24,342 | +0.39% | 13.3만 |
|---|
| 2025.12.15 | ₩24,316 | ₩24,409 | ₩24,222 | ₩24,356 | +0.16% | 9.8만 |
|---|
| 2025.12.12 | ₩24,369 | ₩24,396 | ₩24,169 | ₩24,316 | -0.22% | 24.4만 |
|---|
| 2025.12.11 | ₩24,156 | ₩24,462 | ₩24,156 | ₩24,449 | +1.22% | 37.4만 |
|---|
| 2025.12.10 | ₩24,062 | ₩24,302 | ₩23,982 | ₩24,209 | +0.61% | 11.3만 |
|---|
| 2025.12.09 | ₩24,009 | ₩24,196 | ₩23,962 | ₩23,995 | -0.06% | 15.6만 |
|---|
| 2025.12.08 | ₩23,995 | ₩24,091 | ₩23,862 | ₩23,982 | -0.06% | 12.2만 |
|---|
| 2025.12.05 | ₩24,022 | ₩24,115 | ₩23,889 | ₩23,982 | -0.17% | 35.1만 |
|---|
| 2025.12.04 | ₩24,102 | ₩24,209 | ₩24,049 | ₩24,089 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,169 | ₩24,222 | ₩23,969 | ₩24,182 | +0.06% | 11.6만 |
|---|
| 2025.12.02 | ₩24,302 | ₩24,329 | ₩24,009 | ₩24,262 | -0.16% | 16.8만 |
|---|
| 2025.12.01 | ₩24,289 | ₩24,382 | ₩24,156 | ₩24,262 | -0.11% | 12.5만 |
|---|
| 2025.11.28 | ₩24,356 | ₩24,476 | ₩24,289 | ₩24,289 | -0.27% | 9.4만 |
|---|
| 2025.11.26 | ₩24,276 | ₩24,396 | ₩24,209 | ₩24,342 | +0.27% | 7.9만 |
|---|
| 2025.11.25 | ₩24,276 | ₩24,329 | ₩24,089 | ₩24,276 | 0.00% | 6.2만 |
|---|
| 2025.11.24 | ₩24,182 | ₩24,289 | ₩24,089 | ₩24,196 | +0.06% | 7.7만 |
|---|
| 2025.11.21 | ₩23,995 | ₩24,196 | ₩23,889 | ₩24,089 | +0.39% | 6.5만 |
|---|
| 2025.11.20 | ₩24,196 | ₩24,236 | ₩23,822 | ₩23,969 | -0.94% | 31.7만 |
|---|
| 2025.11.19 | ₩24,115 | ₩24,222 | ₩24,022 | ₩24,115 | 0.00% | 47.3만 |
|---|
| 2025.11.18 | ₩24,236 | ₩24,402 | ₩24,049 | ₩24,249 | +0.06% | 50.4만 |
|---|
| 2025.11.17 | ₩24,609 | ₩24,729 | ₩24,182 | ₩24,316 | -1.19% | 12.3만 |
|---|
| 2025.11.14 | ₩25,103 | ₩25,210 | ₩24,850 | ₩25,103 | 0.00% | 8.5만 |
|---|
| 2025.11.13 | ₩25,463 | ₩25,477 | ₩25,036 | ₩25,090 | -1.47% | 10.9만 |
|---|
| 2025.11.12 | ₩25,570 | ₩25,690 | ₩25,370 | ₩25,477 | -0.37% | 10.5만 |
|---|
| 2025.11.11 | ₩25,570 | ₩25,655 | ₩25,503 | ₩25,610 | +0.16% | 4.2만 |
|---|
| 2025.11.10 | ₩25,490 | ₩25,717 | ₩25,423 | ₩25,610 | +0.47% | 7.8만 |
|---|
| 2025.11.07 | ₩25,463 | ₩25,490 | ₩25,303 | ₩25,450 | -0.05% | 6.1만 |
|---|
| 2025.11.06 | ₩25,517 | ₩25,517 | ₩25,303 | ₩25,423 | -0.37% | 8.7만 |
|---|
| 2025.11.05 | ₩25,237 | ₩25,503 | ₩25,210 | ₩25,503 | +1.06% | 7.6만 |
|---|
| 2025.11.04 | ₩25,143 | ₩25,210 | ₩25,103 | ₩25,210 | +0.27% | 5.9만 |
|---|
| 2025.11.03 | ₩25,437 | ₩25,490 | ₩25,143 | ₩25,210 | -0.89% | 13만 |
|---|
| 2025.10.31 | ₩25,557 | ₩25,610 | ₩25,290 | ₩25,370 | -0.73% | 11.6만 |
|---|
| 2025.10.30 | ₩25,864 | ₩25,864 | ₩25,463 | ₩25,557 | -1.19% | 12.7만 |
|---|
| 2025.10.29 | ₩25,890 | ₩26,024 | ₩25,810 | ₩25,904 | +0.05% | 6.3만 |
|---|
| 2025.10.28 | ₩25,997 | ₩26,057 | ₩25,850 | ₩25,944 | -0.21% | 7.2만 |
|---|
| 2025.10.27 | ₩26,157 | ₩26,184 | ₩25,957 | ₩26,024 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩26,064 | ₩26,091 | ₩25,931 | ₩26,037 | -0.10% | 5.1만 |
|---|
| 2025.10.23 | ₩25,837 | ₩25,997 | ₩25,837 | ₩25,957 | +0.46% | 4만 |
|---|
| 2025.10.22 | ₩26,131 | ₩26,144 | ₩25,850 | ₩25,971 | -0.61% | 5.2만 |
|---|
| 2025.10.21 | ₩25,984 | ₩26,184 | ₩25,957 | ₩26,131 | +0.56% | 5.8만 |
|---|
| 2025.10.20 | ₩25,837 | ₩26,051 | ₩25,704 | ₩25,971 | +0.52% | 4.6만 |
|---|
| 2025.10.17 | ₩25,664 | ₩25,824 | ₩25,589 | ₩25,704 | +0.16% | 5.8만 |
|---|
| 2025.10.16 | ₩25,957 | ₩25,971 | ₩25,570 | ₩25,624 | -1.29% | 5만 |
|---|
| 2025.10.15 | ₩25,717 | ₩25,931 | ₩25,717 | ₩25,931 | +0.83% | 3.3만 |
|---|
| 2025.10.14 | ₩25,690 | ₩25,824 | ₩25,490 | ₩25,664 | -0.10% | 4만 |
|---|
| 2025.10.13 | ₩25,704 | ₩25,864 | ₩25,604 | ₩25,744 | +0.16% | 5.1만 |
|---|
| 2025.10.10 | ₩25,877 | ₩25,944 | ₩25,530 | ₩25,597 | -1.08% | 5.5만 |
|---|
