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 L · COF-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,430 | ₩19,484 | ₩19,189 | ₩19,323 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,350 | ₩19,417 | ₩19,177 | ₩19,363 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,524 | ₩19,627 | ₩19,283 | ₩19,417 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,564 | ₩19,738 | ₩19,564 | ₩19,631 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,484 | ₩19,658 | ₩19,444 | ₩19,564 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,671 | ₩19,966 | ₩19,537 | ₩19,591 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,336 | ₩19,717 | ₩19,135 | ₩19,645 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,671 | ₩19,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,256 |
| ₩19,390 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,805 | ₩19,852 | ₩19,516 | ₩19,645 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩20,047 | ₩20,047 | ₩19,671 | ₩19,765 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,141 | ₩20,167 | ₩19,913 | ₩20,073 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,208 | ₩20,301 | ₩20,020 | ₩20,154 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,275 | ₩20,285 | ₩20,033 | ₩20,285 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,663 | ₩20,690 | ₩20,301 | ₩20,388 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,636 | ₩20,837 | ₩20,489 | ₩20,596 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,476 | ₩20,687 | ₩20,442 | ₩20,569 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,744 | ₩20,784 | ₩20,388 | ₩20,502 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,342 | ₩20,784 | ₩20,342 | ₩20,522 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,476 | ₩20,476 | ₩20,127 | ₩20,288 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,569 | ₩20,676 | ₩20,476 | ₩20,516 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,703 | ₩20,876 | ₩20,636 | ₩20,690 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,435 | ₩20,636 | ₩20,395 | ₩20,622 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,636 | ₩20,703 | ₩20,301 | ₩20,610 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,368 | ₩20,837 | ₩20,368 | ₩20,824 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,301 | ₩20,489 | ₩20,301 | ₩20,449 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,489 | ₩20,730 | ₩20,221 | ₩20,368 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,476 | ₩20,543 | ₩20,315 | ₩20,435 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,449 | ₩20,663 | ₩20,234 | ₩20,409 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,569 | ₩20,636 | ₩20,261 | ₩20,409 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,623 | ₩20,703 | ₩20,462 | ₩20,516 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,811 | ₩20,811 | ₩20,543 | ₩20,596 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,757 | ₩20,878 | ₩20,690 | ₩20,703 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,824 | ₩21,038 | ₩20,730 | ₩20,857 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,770 | ₩20,770 | ₩20,591 | ₩20,717 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,583 | ₩20,730 | ₩20,516 | ₩20,716 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,770 | ₩20,837 | ₩20,596 | ₩20,636 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,757 | ₩20,971 | ₩20,744 | ₩20,898 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,717 | ₩20,757 | ₩20,650 | ₩20,650 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,891 | ₩20,891 | ₩20,744 | ₩20,744 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,132 | ₩21,266 | ₩21,105 | ₩21,172 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩21,038 | ₩21,172 | ₩21,012 | ₩21,159 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩21,065 | ₩21,065 | ₩20,958 | ₩21,038 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,105 | ₩21,105 | ₩20,971 | ₩20,971 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,213 | ₩21,213 | ₩21,025 | ₩21,092 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,172 | ₩21,212 | ₩21,092 | ₩21,125 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,293 | ₩21,293 | ₩21,092 | ₩21,092 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,347 | ₩21,360 | ₩21,213 | ₩21,239 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,320 | ₩21,387 | ₩21,306 | ₩21,306 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,239 | ₩21,427 | ₩21,239 | ₩21,280 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,172 | ₩21,333 | ₩21,119 | ₩21,186 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,213 | ₩21,280 | ₩21,105 | ₩21,213 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,146 | ₩21,213 | ₩21,052 | ₩21,146 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,199 | ₩21,306 | ₩21,105 | ₩21,199 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,226 | ₩21,226 | ₩21,132 | ₩21,132 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,092 | ₩21,213 | ₩21,092 | ₩21,132 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,186 | ₩21,199 | ₩21,058 | ₩21,079 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,239 | ₩21,373 | ₩21,226 | ₩21,239 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,360 | ₩21,360 | ₩21,239 | ₩21,320 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,373 | ₩21,413 | ₩21,280 | ₩21,320 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,266 | ₩21,333 | ₩21,239 | ₩21,333 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,333 | ₩21,387 | ₩21,253 | ₩21,293 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,226 | ₩21,414 | ₩21,186 | ₩21,414 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,199 | ₩21,293 | ₩21,159 | ₩21,280 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,132 | ₩21,280 | ₩21,132 | ₩21,239 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,199 | ₩21,258 | ₩21,105 | ₩21,186 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,300 | ₩21,306 | ₩21,172 | ₩21,226 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,467 | ₩21,467 | ₩21,213 | ₩21,280 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,534 | ₩21,548 | ₩21,371 | ₩21,427 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,494 | ₩21,574 | ₩21,454 | ₩21,481 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,414 | ₩21,548 | ₩21,414 | ₩21,414 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,239 | ₩21,481 | ₩21,239 | ₩21,400 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,253 | ₩21,427 | ₩21,105 | ₩21,320 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩21,038 | ₩21,414 | ₩21,025 | ₩21,333 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,945 | ₩21,092 | ₩20,931 | ₩21,038 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,132 | ₩21,132 | ₩20,985 | ₩21,012 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩21,025 | ₩21,105 | ₩20,945 | ₩21,038 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩20,998 | ₩21,025 | ₩20,931 | ₩20,931 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,186 | ₩21,186 | ₩20,985 | ₩20,998 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,266 | ₩21,266 | ₩21,105 | ₩21,119 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,226 | ₩21,266 | ₩21,052 | ₩21,079 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,266 | ₩21,306 | ₩21,179 | ₩21,226 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,226 | ₩21,400 | ₩21,199 | ₩21,226 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩21,038 | ₩21,172 | ₩20,985 | ₩21,105 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,918 | ₩21,112 | ₩20,918 | ₩21,065 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩21,038 | ₩21,038 | ₩20,904 | ₩20,904 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,931 | ₩21,052 | ₩20,851 | ₩21,038 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,092 | ₩21,172 | ₩20,904 | ₩20,924 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,159 | ₩21,266 | ₩20,985 | ₩20,998 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,146 | ₩21,293 | ₩21,105 | ₩21,213 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,280 | ₩21,305 | ₩21,105 | ₩21,152 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,427 | ₩21,427 | ₩21,174 | ₩21,320 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,588 | ₩21,588 | ₩21,347 | ₩21,387 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,628 | ₩21,722 | ₩21,481 | ₩21,481 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,722 | ₩21,735 | ₩21,561 | ₩21,628 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,548 | ₩21,775 | ₩21,528 | ₩21,699 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,655 | ₩21,655 | ₩21,373 | ₩21,615 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,507 | ₩21,588 | ₩21,373 | ₩21,507 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,655 | ₩21,709 | ₩21,414 | ₩21,494 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,521 | ₩21,708 | ₩21,414 | ₩21,628 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,574 | ₩21,615 | ₩21,385 | ₩21,387 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,110 | ₩22,110 | ₩21,963 | ₩21,996 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,110 | ₩22,244 | ₩22,005 | ₩22,017 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,365 | ₩22,432 | ₩22,191 | ₩22,251 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,271 | ₩22,417 | ₩22,218 | ₩22,244 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,445 | ₩22,445 | ₩22,271 | ₩22,338 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,499 | ₩22,526 | ₩22,380 | ₩22,419 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,405 | ₩22,526 | ₩22,378 | ₩22,445 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,486 | ₩22,486 | ₩22,258 | ₩22,311 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,311 | ₩22,486 | ₩22,311 | ₩22,419 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,298 | ₩22,298 | ₩22,191 | ₩22,244 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,285 | ₩22,378 | ₩22,164 | ₩22,193 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,352 | ₩22,472 | ₩22,325 | ₩22,378 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,191 | ₩22,352 | ₩22,100 | ₩22,352 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,204 | ₩22,211 | ₩22,097 | ₩22,124 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,365 | ₩22,365 | ₩22,171 | ₩22,204 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,459 | ₩22,459 | ₩22,338 | ₩22,378 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,432 | ₩22,486 | ₩22,392 | ₩22,392 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,593 | ₩22,593 | ₩22,352 | ₩22,392 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,553 | ₩22,579 | ₩22,459 | ₩22,519 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,579 | ₩22,579 | ₩22,419 | ₩22,432 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,646 | ₩22,646 | ₩22,472 | ₩22,526 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,660 | ₩22,767 | ₩22,620 | ₩22,620 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,767 | ₩22,767 | ₩22,526 | ₩22,526 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,794 | ₩22,794 | ₩22,593 | ₩22,660 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,499 | ₩22,754 | ₩22,378 | ₩22,713 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,352 | ₩22,459 | ₩22,352 | ₩22,352 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,512 | ₩22,566 | ₩22,378 | ₩22,419 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,419 | ₩22,472 | ₩22,338 | ₩22,459 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,419 | ₩22,465 | ₩22,325 | ₩22,338 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,923 | ₩22,244 | ₩21,869 | ₩22,244 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,842 | ₩22,017 | ₩21,842 | ₩22,003 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,688 | ₩21,936 | ₩21,641 | ₩21,909 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,641 | ₩21,949 | ₩21,628 | ₩21,842 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,816 | ₩22,003 | ₩21,507 | ₩21,561 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,802 | ₩21,919 | ₩21,789 | ₩21,815 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,668 | ₩21,802 | ₩21,601 | ₩21,802 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,842 | ₩21,963 | ₩21,735 | ₩21,755 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩21,976 | ₩22,097 | ₩21,869 | ₩21,976 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,856 | ₩21,990 | ₩21,789 | ₩21,896 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩22,050 | ₩22,445 | ₩21,990 | ₩22,017 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,432 | ₩22,432 | ₩21,816 | ₩21,896 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,445 | ₩22,512 | ₩22,365 | ₩22,472 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,512 | ₩22,633 | ₩22,338 | ₩22,553 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,492 | ₩22,606 | ₩22,459 | ₩22,526 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,499 | ₩22,579 | ₩22,378 | ₩22,432 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,459 | ₩22,660 | ₩22,365 | ₩22,365 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,620 | ₩22,633 | ₩22,378 | ₩22,512 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,767 | ₩22,874 | ₩22,553 | ₩22,566 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,821 | ₩22,874 | ₩22,733 | ₩22,807 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,780 | ₩22,780 | ₩22,486 | ₩22,740 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,914 | ₩22,941 | ₩22,687 | ₩22,847 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩23,008 | ₩23,089 | ₩22,914 | ₩22,914 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,102 | ₩23,129 | ₩22,981 | ₩23,008 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,821 | ₩23,102 | ₩22,821 | ₩23,048 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩23,035 | ₩23,223 | ₩22,955 | ₩23,102 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,182 | ₩23,243 | ₩22,794 | ₩23,035 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,236 | ₩23,343 | ₩23,196 | ₩23,249 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,316 | ₩23,330 | ₩23,202 | ₩23,330 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,236 | ₩23,330 | ₩23,209 | ₩23,263 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,316 | ₩23,383 | ₩23,102 | ₩23,249 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,968 | ₩23,316 | ₩22,968 | ₩23,316 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,941 | ₩23,022 | ₩22,794 | ₩23,022 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩23,022 | ₩23,142 | ₩22,968 | ₩22,995 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,953 | ₩23,102 | ₩22,754 | ₩23,102 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,196 | ₩23,330 | ₩23,169 | ₩23,276 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,142 | ₩23,169 | ₩23,022 | ₩23,142 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,089 | ₩23,102 | ₩22,995 | ₩23,102 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,115 | ₩23,169 | ₩22,981 | ₩23,035 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,941 | ₩23,048 | ₩22,888 | ₩23,048 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,914 | ₩23,062 | ₩22,861 | ₩22,861 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,807 | ₩22,934 | ₩22,713 | ₩22,874 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,780 | ₩22,914 | ₩22,713 | ₩22,845 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,928 | ₩22,995 | ₩22,661 | ₩22,807 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,767 | ₩22,941 | ₩22,754 | ₩22,861 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,754 | ₩22,807 | ₩22,553 | ₩22,727 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,955 | ₩22,955 | ₩22,740 | ₩22,754 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,102 | ₩23,102 | ₩22,888 | ₩22,941 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩23,075 | ₩23,155 | ₩23,022 | ₩23,035 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,156 | ₩23,169 | ₩22,995 | ₩23,102 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,968 | ₩23,169 | ₩22,914 | ₩23,062 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩23,035 | ₩23,115 | ₩22,888 | ₩23,048 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,807 | ₩22,968 | ₩22,657 | ₩22,941 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,834 | ₩22,847 | ₩22,673 | ₩22,821 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,209 | ₩23,209 | ₩22,914 | ₩22,955 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,888 | ₩23,102 | ₩22,727 | ₩23,035 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,566 | ₩22,780 | ₩22,486 | ₩22,780 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,445 | ₩22,646 | ₩22,365 | ₩22,566 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,432 | ₩22,550 | ₩22,110 | ₩22,378 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,673 | ₩22,713 | ₩22,553 | ₩22,593 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,740 | ₩22,756 | ₩22,606 | ₩22,606 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,794 | ₩22,794 | ₩22,646 | ₩22,767 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,821 | ₩22,821 | ₩22,526 | ₩22,687 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,834 | ₩23,004 | ₩22,740 | ₩22,767 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,558 | ₩22,820 | ₩22,405 | ₩22,780 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,365 | ₩22,526 | ₩22,338 | ₩22,432 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,311 | ₩22,419 | ₩22,311 | ₩22,419 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,338 | ₩22,432 | ₩22,311 | ₩22,311 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,459 | ₩22,512 | ₩22,352 | ₩22,378 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,432 | ₩22,472 | ₩22,385 | ₩22,445 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,352 | ₩22,459 | ₩22,340 | ₩22,432 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,419 | ₩22,499 | ₩22,378 | ₩22,432 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,258 | ₩22,432 | ₩22,204 | ₩22,378 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,405 | ₩22,432 | ₩22,177 | ₩22,311 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,378 | ₩22,392 | ₩22,258 | ₩22,298 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,392 | ₩22,405 | ₩22,231 | ₩22,392 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,325 | ₩22,378 | ₩22,258 | ₩22,378 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,365 | ₩22,365 | ₩22,204 | ₩22,258 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,271 | ₩22,492 | ₩22,271 | ₩22,432 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,097 | ₩22,378 | ₩21,990 | ₩22,311 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩22,070 | ₩22,258 | ₩22,057 | ₩22,070 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩22,070 | ₩22,070 | ₩21,883 | ₩22,070 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩22,043 | ₩22,097 | ₩21,869 | ₩21,936 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩22,043 | ₩22,151 | ₩22,017 | ₩22,043 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,177 | ₩22,183 | ₩22,043 | ₩22,137 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,365 | ₩22,445 | ₩22,070 | ₩22,097 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,499 | ₩22,526 | ₩22,191 | ₩22,271 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,345 | ₩22,579 | ₩22,345 | ₩22,579 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,258 | ₩22,413 | ₩22,244 | ₩22,311 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,191 | ₩22,365 | ₩22,043 | ₩22,244 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩22,043 | ₩22,176 | ₩22,043 | ₩22,122 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,883 | ₩22,177 | ₩21,802 | ₩22,003 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,084 | ₩22,184 | ₩21,836 | ₩21,896 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩22,043 | ₩22,110 | ₩21,923 | ₩22,003 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,124 | ₩22,285 | ₩22,043 | ₩22,070 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,620 | ₩22,646 | ₩22,070 | ₩22,218 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,874 | ₩23,062 | ₩22,780 | ₩22,914 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,290 | ₩23,316 | ₩22,861 | ₩22,861 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,477 | ₩23,504 | ₩23,249 | ₩23,263 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,491 | ₩23,544 | ₩23,305 | ₩23,424 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,303 | ₩23,491 | ₩23,236 | ₩23,424 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,263 | ₩23,263 | ₩23,102 | ₩23,169 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,330 | ₩23,383 | ₩23,156 | ₩23,303 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,115 | ₩23,370 | ₩23,075 | ₩23,316 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩22,995 | ₩23,089 | ₩22,914 | ₩23,062 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,142 | ₩23,290 | ₩22,955 | ₩23,062 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,410 | ₩23,410 | ₩23,022 | ₩23,142 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,718 | ₩23,729 | ₩23,316 | ₩23,316 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,826 | ₩23,852 | ₩23,678 | ₩23,678 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,933 | ₩23,933 | ₩23,743 | ₩23,759 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,895 | ₩23,933 | ₩23,785 | ₩23,852 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,826 | ₩23,919 | ₩23,665 | ₩23,799 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,678 | ₩23,770 | ₩23,611 | ₩23,718 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,866 | ₩23,919 | ₩23,638 | ₩23,692 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,799 | ₩23,946 | ₩23,725 | ₩23,866 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,638 | ₩23,745 | ₩23,596 | ₩23,745 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,450 | ₩23,558 | ₩23,357 | ₩23,450 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,584 | ₩23,718 | ₩23,263 | ₩23,357 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,504 | ₩23,625 | ₩23,450 | ₩23,611 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,209 | ₩23,383 | ₩23,048 | ₩23,383 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,383 | ₩23,450 | ₩23,196 | ₩23,276 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,517 | ₩23,544 | ₩23,129 | ₩23,142 | -1.60% | 6.4만 |
|---|
