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 | ₩19,398 | ₩19,451 | ₩19,157 | ₩19,291 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,318 | ₩19,384 | ₩19,145 | ₩19,331 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,491 | ₩19,594 | ₩19,251 | ₩19,384 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,532 | ₩19,705 | ₩19,532 | ₩19,598 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,451 | ₩19,625 | ₩19,411 | ₩19,532 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,639 | ₩19,933 | ₩19,505 | ₩19,558 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,304 | ₩19,684 | ₩19,103 | ₩19,612 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,639 | ₩19,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,358 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,772 | ₩19,819 | ₩19,484 | ₩19,612 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩20,013 | ₩20,013 | ₩19,639 | ₩19,732 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,107 | ₩20,134 | ₩19,880 | ₩20,040 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,174 | ₩20,267 | ₩19,986 | ₩20,120 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,241 | ₩20,251 | ₩20,000 | ₩20,251 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,629 | ₩20,656 | ₩20,268 | ₩20,354 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,602 | ₩20,802 | ₩20,455 | ₩20,562 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,441 | ₩20,653 | ₩20,408 | ₩20,535 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,709 | ₩20,749 | ₩20,354 | ₩20,468 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,308 | ₩20,749 | ₩20,308 | ₩20,488 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,441 | ₩20,441 | ₩20,093 | ₩20,254 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,535 | ₩20,642 | ₩20,441 | ₩20,481 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,669 | ₩20,841 | ₩20,602 | ₩20,655 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,401 | ₩20,602 | ₩20,361 | ₩20,587 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,602 | ₩20,669 | ₩20,267 | ₩20,575 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,334 | ₩20,802 | ₩20,334 | ₩20,789 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,267 | ₩20,455 | ₩20,267 | ₩20,415 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,455 | ₩20,695 | ₩20,187 | ₩20,334 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,441 | ₩20,508 | ₩20,281 | ₩20,401 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,415 | ₩20,629 | ₩20,200 | ₩20,374 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,535 | ₩20,602 | ₩20,227 | ₩20,374 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,588 | ₩20,669 | ₩20,428 | ₩20,481 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,776 | ₩20,776 | ₩20,508 | ₩20,562 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,722 | ₩20,843 | ₩20,655 | ₩20,669 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,789 | ₩21,003 | ₩20,696 | ₩20,823 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,736 | ₩20,736 | ₩20,557 | ₩20,682 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,548 | ₩20,695 | ₩20,481 | ₩20,682 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,736 | ₩20,802 | ₩20,562 | ₩20,602 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,722 | ₩20,936 | ₩20,709 | ₩20,863 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,682 | ₩20,722 | ₩20,615 | ₩20,615 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,856 | ₩20,856 | ₩20,709 | ₩20,709 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,097 | ₩21,231 | ₩21,070 | ₩21,137 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩21,003 | ₩21,137 | ₩20,977 | ₩21,124 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩21,030 | ₩21,030 | ₩20,923 | ₩21,003 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,070 | ₩21,070 | ₩20,936 | ₩20,936 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,177 | ₩21,177 | ₩20,990 | ₩21,057 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,137 | ₩21,177 | ₩21,057 | ₩21,090 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,257 | ₩21,257 | ₩21,057 | ₩21,057 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,311 | ₩21,324 | ₩21,177 | ₩21,204 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,284 | ₩21,351 | ₩21,271 | ₩21,271 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,204 | ₩21,391 | ₩21,204 | ₩21,244 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,137 | ₩21,297 | ₩21,083 | ₩21,150 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,177 | ₩21,244 | ₩21,070 | ₩21,177 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,110 | ₩21,177 | ₩21,017 | ₩21,110 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,164 | ₩21,271 | ₩21,070 | ₩21,164 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,190 | ₩21,190 | ₩21,097 | ₩21,097 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,057 | ₩21,177 | ₩21,057 | ₩21,097 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,150 | ₩21,164 | ₩21,022 | ₩21,043 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,204 | ₩21,338 | ₩21,190 | ₩21,204 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,324 | ₩21,324 | ₩21,204 | ₩21,284 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,338 | ₩21,378 | ₩21,244 | ₩21,284 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,231 | ₩21,297 | ₩21,204 | ₩21,297 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,297 | ₩21,351 | ₩21,217 | ₩21,257 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,190 | ₩21,378 | ₩21,150 | ₩21,378 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,164 | ₩21,257 | ₩21,124 | ₩21,244 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,097 | ₩21,244 | ₩21,097 | ₩21,204 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,164 | ₩21,223 | ₩21,070 | ₩21,150 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,264 | ₩21,271 | ₩21,137 | ₩21,190 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,431 | ₩21,431 | ₩21,177 | ₩21,244 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,498 | ₩21,512 | ₩21,335 | ₩21,391 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,458 | ₩21,538 | ₩21,418 | ₩21,445 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,378 | ₩21,512 | ₩21,378 | ₩21,378 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,204 | ₩21,445 | ₩21,204 | ₩21,364 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,217 | ₩21,391 | ₩21,070 | ₩21,284 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩21,003 | ₩21,378 | ₩20,990 | ₩21,297 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,910 | ₩21,057 | ₩20,896 | ₩21,003 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,097 | ₩21,097 | ₩20,950 | ₩20,976 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩20,990 | ₩21,070 | ₩20,910 | ₩21,003 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩20,963 | ₩20,990 | ₩20,896 | ₩20,896 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,150 | ₩21,150 | ₩20,950 | ₩20,963 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,231 | ₩21,231 | ₩21,070 | ₩21,083 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,190 | ₩21,230 | ₩21,017 | ₩21,043 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,231 | ₩21,271 | ₩21,144 | ₩21,190 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,190 | ₩21,364 | ₩21,164 | ₩21,190 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩21,003 | ₩21,137 | ₩20,950 | ₩21,070 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,883 | ₩21,077 | ₩20,883 | ₩21,030 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩21,003 | ₩21,003 | ₩20,869 | ₩20,869 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,896 | ₩21,017 | ₩20,816 | ₩21,003 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,057 | ₩21,137 | ₩20,869 | ₩20,889 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,124 | ₩21,231 | ₩20,950 | ₩20,963 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,110 | ₩21,257 | ₩21,070 | ₩21,177 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,244 | ₩21,270 | ₩21,070 | ₩21,117 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,391 | ₩21,391 | ₩21,138 | ₩21,284 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,552 | ₩21,552 | ₩21,311 | ₩21,351 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,592 | ₩21,685 | ₩21,445 | ₩21,445 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,685 | ₩21,699 | ₩21,525 | ₩21,592 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,512 | ₩21,739 | ₩21,492 | ₩21,663 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,619 | ₩21,619 | ₩21,338 | ₩21,578 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,471 | ₩21,552 | ₩21,338 | ₩21,471 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,619 | ₩21,672 | ₩21,378 | ₩21,458 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,485 | ₩21,672 | ₩21,378 | ₩21,592 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,538 | ₩21,578 | ₩21,349 | ₩21,351 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,073 | ₩22,073 | ₩21,926 | ₩21,960 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,073 | ₩22,207 | ₩21,968 | ₩21,980 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,328 | ₩22,394 | ₩22,154 | ₩22,214 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,234 | ₩22,379 | ₩22,180 | ₩22,207 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,408 | ₩22,408 | ₩22,234 | ₩22,301 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,461 | ₩22,488 | ₩22,342 | ₩22,381 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,368 | ₩22,488 | ₩22,341 | ₩22,408 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,448 | ₩22,448 | ₩22,221 | ₩22,274 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,274 | ₩22,448 | ₩22,274 | ₩22,381 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,261 | ₩22,261 | ₩22,154 | ₩22,207 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,247 | ₩22,341 | ₩22,127 | ₩22,156 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,314 | ₩22,435 | ₩22,287 | ₩22,341 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,154 | ₩22,314 | ₩22,063 | ₩22,314 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,167 | ₩22,174 | ₩22,060 | ₩22,087 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,328 | ₩22,328 | ₩22,134 | ₩22,167 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,421 | ₩22,421 | ₩22,301 | ₩22,341 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,394 | ₩22,448 | ₩22,354 | ₩22,354 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,555 | ₩22,555 | ₩22,314 | ₩22,354 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,515 | ₩22,542 | ₩22,421 | ₩22,481 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,542 | ₩22,542 | ₩22,381 | ₩22,394 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,608 | ₩22,608 | ₩22,435 | ₩22,488 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,622 | ₩22,729 | ₩22,582 | ₩22,582 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,729 | ₩22,729 | ₩22,488 | ₩22,488 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,756 | ₩22,756 | ₩22,555 | ₩22,622 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,461 | ₩22,716 | ₩22,341 | ₩22,675 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,314 | ₩22,421 | ₩22,314 | ₩22,314 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,475 | ₩22,528 | ₩22,341 | ₩22,381 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,381 | ₩22,435 | ₩22,301 | ₩22,421 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,381 | ₩22,428 | ₩22,287 | ₩22,301 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,886 | ₩22,207 | ₩21,833 | ₩22,207 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,806 | ₩21,980 | ₩21,806 | ₩21,966 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,652 | ₩21,899 | ₩21,605 | ₩21,873 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,605 | ₩21,913 | ₩21,592 | ₩21,806 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,779 | ₩21,966 | ₩21,471 | ₩21,525 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,766 | ₩21,882 | ₩21,752 | ₩21,779 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,632 | ₩21,766 | ₩21,565 | ₩21,766 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,806 | ₩21,926 | ₩21,699 | ₩21,719 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩21,940 | ₩22,060 | ₩21,833 | ₩21,940 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,819 | ₩21,953 | ₩21,752 | ₩21,859 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩22,013 | ₩22,408 | ₩21,953 | ₩21,980 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,394 | ₩22,394 | ₩21,779 | ₩21,859 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,408 | ₩22,475 | ₩22,328 | ₩22,435 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,475 | ₩22,595 | ₩22,301 | ₩22,515 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,455 | ₩22,568 | ₩22,421 | ₩22,488 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,461 | ₩22,542 | ₩22,341 | ₩22,394 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,421 | ₩22,622 | ₩22,328 | ₩22,328 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,582 | ₩22,595 | ₩22,341 | ₩22,475 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,729 | ₩22,836 | ₩22,515 | ₩22,528 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,782 | ₩22,836 | ₩22,695 | ₩22,769 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,742 | ₩22,742 | ₩22,448 | ₩22,702 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,876 | ₩22,903 | ₩22,649 | ₩22,809 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩22,970 | ₩23,050 | ₩22,876 | ₩22,876 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,063 | ₩23,090 | ₩22,943 | ₩22,970 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,782 | ₩23,063 | ₩22,782 | ₩23,010 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩22,996 | ₩23,184 | ₩22,916 | ₩23,063 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,144 | ₩23,204 | ₩22,756 | ₩22,996 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,197 | ₩23,304 | ₩23,157 | ₩23,210 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,277 | ₩23,291 | ₩23,164 | ₩23,291 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,197 | ₩23,291 | ₩23,170 | ₩23,224 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,277 | ₩23,344 | ₩23,063 | ₩23,210 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,930 | ₩23,277 | ₩22,930 | ₩23,277 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,903 | ₩22,983 | ₩22,756 | ₩22,983 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩22,983 | ₩23,103 | ₩22,930 | ₩22,956 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,915 | ₩23,063 | ₩22,716 | ₩23,063 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,157 | ₩23,291 | ₩23,130 | ₩23,237 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,103 | ₩23,130 | ₩22,983 | ₩23,103 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,050 | ₩23,063 | ₩22,956 | ₩23,063 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,077 | ₩23,130 | ₩22,943 | ₩22,996 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,903 | ₩23,010 | ₩22,849 | ₩23,010 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,876 | ₩23,023 | ₩22,823 | ₩22,823 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,769 | ₩22,896 | ₩22,675 | ₩22,836 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,742 | ₩22,876 | ₩22,675 | ₩22,807 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,889 | ₩22,956 | ₩22,623 | ₩22,769 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,729 | ₩22,903 | ₩22,716 | ₩22,823 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,716 | ₩22,769 | ₩22,515 | ₩22,689 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,916 | ₩22,916 | ₩22,702 | ₩22,716 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,063 | ₩23,063 | ₩22,849 | ₩22,903 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩23,037 | ₩23,117 | ₩22,983 | ₩22,996 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,117 | ₩23,130 | ₩22,956 | ₩23,063 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,930 | ₩23,130 | ₩22,876 | ₩23,023 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩22,996 | ₩23,077 | ₩22,849 | ₩23,010 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,769 | ₩22,930 | ₩22,620 | ₩22,903 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,796 | ₩22,809 | ₩22,635 | ₩22,782 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,170 | ₩23,170 | ₩22,876 | ₩22,916 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,849 | ₩23,063 | ₩22,689 | ₩22,996 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,528 | ₩22,742 | ₩22,448 | ₩22,742 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,408 | ₩22,608 | ₩22,328 | ₩22,528 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,394 | ₩22,512 | ₩22,073 | ₩22,341 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,635 | ₩22,675 | ₩22,515 | ₩22,555 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,702 | ₩22,718 | ₩22,568 | ₩22,568 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,756 | ₩22,756 | ₩22,608 | ₩22,729 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,782 | ₩22,782 | ₩22,488 | ₩22,649 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,796 | ₩22,965 | ₩22,702 | ₩22,729 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,520 | ₩22,782 | ₩22,368 | ₩22,742 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,328 | ₩22,488 | ₩22,301 | ₩22,394 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,274 | ₩22,381 | ₩22,274 | ₩22,381 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,301 | ₩22,394 | ₩22,274 | ₩22,274 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,421 | ₩22,475 | ₩22,314 | ₩22,341 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,394 | ₩22,435 | ₩22,348 | ₩22,408 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,314 | ₩22,421 | ₩22,302 | ₩22,394 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,381 | ₩22,461 | ₩22,341 | ₩22,394 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,221 | ₩22,394 | ₩22,167 | ₩22,341 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,368 | ₩22,394 | ₩22,140 | ₩22,274 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,341 | ₩22,354 | ₩22,221 | ₩22,261 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,354 | ₩22,368 | ₩22,194 | ₩22,354 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,287 | ₩22,341 | ₩22,221 | ₩22,341 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,328 | ₩22,328 | ₩22,167 | ₩22,221 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,234 | ₩22,455 | ₩22,234 | ₩22,394 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,060 | ₩22,341 | ₩21,953 | ₩22,274 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩22,033 | ₩22,221 | ₩22,020 | ₩22,033 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩22,033 | ₩22,033 | ₩21,846 | ₩22,033 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩22,006 | ₩22,060 | ₩21,833 | ₩21,899 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩22,006 | ₩22,114 | ₩21,980 | ₩22,006 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,140 | ₩22,146 | ₩22,006 | ₩22,100 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,328 | ₩22,408 | ₩22,033 | ₩22,060 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,461 | ₩22,488 | ₩22,154 | ₩22,234 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,307 | ₩22,542 | ₩22,307 | ₩22,542 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,221 | ₩22,376 | ₩22,207 | ₩22,274 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,154 | ₩22,328 | ₩22,006 | ₩22,207 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩22,006 | ₩22,139 | ₩22,006 | ₩22,085 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,846 | ₩22,140 | ₩21,766 | ₩21,966 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,047 | ₩22,147 | ₩21,799 | ₩21,859 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩22,006 | ₩22,073 | ₩21,886 | ₩21,966 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,087 | ₩22,247 | ₩22,006 | ₩22,033 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,582 | ₩22,608 | ₩22,033 | ₩22,180 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,836 | ₩23,023 | ₩22,742 | ₩22,876 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,251 | ₩23,277 | ₩22,823 | ₩22,823 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,438 | ₩23,465 | ₩23,210 | ₩23,224 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,451 | ₩23,505 | ₩23,266 | ₩23,384 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,264 | ₩23,451 | ₩23,197 | ₩23,384 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,224 | ₩23,224 | ₩23,063 | ₩23,130 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,291 | ₩23,344 | ₩23,117 | ₩23,264 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,077 | ₩23,331 | ₩23,037 | ₩23,277 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩22,956 | ₩23,050 | ₩22,876 | ₩23,023 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,103 | ₩23,251 | ₩22,916 | ₩23,023 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,371 | ₩23,371 | ₩22,983 | ₩23,103 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,679 | ₩23,689 | ₩23,277 | ₩23,278 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,786 | ₩23,812 | ₩23,639 | ₩23,639 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,893 | ₩23,893 | ₩23,703 | ₩23,719 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,855 | ₩23,893 | ₩23,746 | ₩23,812 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,786 | ₩23,879 | ₩23,625 | ₩23,759 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,639 | ₩23,731 | ₩23,572 | ₩23,679 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,826 | ₩23,879 | ₩23,598 | ₩23,652 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,759 | ₩23,906 | ₩23,685 | ₩23,826 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,598 | ₩23,705 | ₩23,557 | ₩23,705 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,411 | ₩23,518 | ₩23,318 | ₩23,411 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,545 | ₩23,679 | ₩23,224 | ₩23,318 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,465 | ₩23,585 | ₩23,411 | ₩23,572 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,170 | ₩23,344 | ₩23,010 | ₩23,344 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,344 | ₩23,411 | ₩23,157 | ₩23,237 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,478 | ₩23,505 | ₩23,090 | ₩23,103 | -1.60% | 6.4만 |
|---|
