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 | ₩19,388 | ₩19,441 | ₩19,147 | ₩19,281 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,307 | ₩19,374 | ₩19,135 | ₩19,321 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,481 | ₩19,584 | ₩19,241 | ₩19,374 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,521 | ₩19,695 | ₩19,521 | ₩19,588 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,441 | ₩19,615 | ₩19,401 | ₩19,521 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,628 | ₩19,922 | ₩19,495 | ₩19,548 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,294 | ₩19,673 | ₩19,094 | ₩19,602 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,628 | ₩19,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,348 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,762 | ₩19,809 | ₩19,474 | ₩19,602 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩20,003 | ₩20,003 | ₩19,628 | ₩19,722 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,096 | ₩20,123 | ₩19,869 | ₩20,029 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,163 | ₩20,257 | ₩19,976 | ₩20,110 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,230 | ₩20,241 | ₩19,989 | ₩20,241 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,618 | ₩20,645 | ₩20,257 | ₩20,344 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,591 | ₩20,791 | ₩20,444 | ₩20,551 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,431 | ₩20,642 | ₩20,397 | ₩20,524 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,698 | ₩20,738 | ₩20,343 | ₩20,457 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,297 | ₩20,738 | ₩20,297 | ₩20,477 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,431 | ₩20,431 | ₩20,083 | ₩20,244 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,524 | ₩20,631 | ₩20,431 | ₩20,471 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,658 | ₩20,830 | ₩20,591 | ₩20,645 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,390 | ₩20,591 | ₩20,350 | ₩20,576 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,591 | ₩20,658 | ₩20,257 | ₩20,564 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,324 | ₩20,792 | ₩20,324 | ₩20,778 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,257 | ₩20,444 | ₩20,257 | ₩20,404 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,444 | ₩20,685 | ₩20,177 | ₩20,324 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,431 | ₩20,497 | ₩20,270 | ₩20,390 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,404 | ₩20,618 | ₩20,190 | ₩20,364 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,524 | ₩20,591 | ₩20,217 | ₩20,364 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,578 | ₩20,658 | ₩20,417 | ₩20,471 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,765 | ₩20,765 | ₩20,497 | ₩20,551 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,711 | ₩20,832 | ₩20,645 | ₩20,658 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,778 | ₩20,992 | ₩20,685 | ₩20,812 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,725 | ₩20,725 | ₩20,546 | ₩20,671 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,538 | ₩20,685 | ₩20,471 | ₩20,671 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,725 | ₩20,792 | ₩20,551 | ₩20,591 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,711 | ₩20,925 | ₩20,698 | ₩20,852 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,671 | ₩20,711 | ₩20,604 | ₩20,604 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,845 | ₩20,845 | ₩20,698 | ₩20,698 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,086 | ₩21,219 | ₩21,059 | ₩21,126 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩20,992 | ₩21,126 | ₩20,966 | ₩21,112 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩21,019 | ₩21,019 | ₩20,912 | ₩20,992 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,059 | ₩21,059 | ₩20,925 | ₩20,925 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,166 | ₩21,166 | ₩20,979 | ₩21,046 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,126 | ₩21,166 | ₩21,046 | ₩21,079 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,246 | ₩21,246 | ₩21,046 | ₩21,046 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,300 | ₩21,313 | ₩21,166 | ₩21,193 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,273 | ₩21,340 | ₩21,260 | ₩21,260 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,193 | ₩21,380 | ₩21,193 | ₩21,233 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,126 | ₩21,286 | ₩21,072 | ₩21,139 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,166 | ₩21,233 | ₩21,059 | ₩21,166 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,099 | ₩21,166 | ₩21,006 | ₩21,099 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,153 | ₩21,259 | ₩21,059 | ₩21,153 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,179 | ₩21,179 | ₩21,086 | ₩21,086 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,046 | ₩21,166 | ₩21,046 | ₩21,086 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,139 | ₩21,153 | ₩21,011 | ₩21,032 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,193 | ₩21,326 | ₩21,179 | ₩21,193 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,313 | ₩21,313 | ₩21,193 | ₩21,273 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,326 | ₩21,366 | ₩21,233 | ₩21,273 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,219 | ₩21,286 | ₩21,193 | ₩21,286 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,286 | ₩21,340 | ₩21,206 | ₩21,246 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,179 | ₩21,367 | ₩21,139 | ₩21,367 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,153 | ₩21,246 | ₩21,112 | ₩21,233 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,086 | ₩21,233 | ₩21,086 | ₩21,193 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,153 | ₩21,212 | ₩21,059 | ₩21,139 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,253 | ₩21,260 | ₩21,126 | ₩21,179 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,420 | ₩21,420 | ₩21,166 | ₩21,233 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,487 | ₩21,500 | ₩21,324 | ₩21,380 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,447 | ₩21,527 | ₩21,407 | ₩21,433 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,367 | ₩21,500 | ₩21,367 | ₩21,367 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,193 | ₩21,433 | ₩21,193 | ₩21,353 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,206 | ₩21,380 | ₩21,059 | ₩21,273 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩20,992 | ₩21,367 | ₩20,979 | ₩21,286 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,899 | ₩21,046 | ₩20,885 | ₩20,992 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,086 | ₩21,086 | ₩20,939 | ₩20,965 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩20,979 | ₩21,059 | ₩20,899 | ₩20,992 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩20,952 | ₩20,979 | ₩20,885 | ₩20,885 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,139 | ₩21,139 | ₩20,939 | ₩20,952 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,219 | ₩21,219 | ₩21,059 | ₩21,072 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,179 | ₩21,219 | ₩21,006 | ₩21,032 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,219 | ₩21,260 | ₩21,133 | ₩21,179 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,179 | ₩21,353 | ₩21,153 | ₩21,179 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩20,992 | ₩21,126 | ₩20,939 | ₩21,059 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,872 | ₩21,066 | ₩20,872 | ₩21,019 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩20,992 | ₩20,992 | ₩20,858 | ₩20,858 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,885 | ₩21,006 | ₩20,805 | ₩20,992 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,046 | ₩21,126 | ₩20,858 | ₩20,879 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,112 | ₩21,219 | ₩20,939 | ₩20,952 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,099 | ₩21,246 | ₩21,059 | ₩21,166 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,233 | ₩21,259 | ₩21,059 | ₩21,106 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,380 | ₩21,380 | ₩21,127 | ₩21,273 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,540 | ₩21,540 | ₩21,300 | ₩21,340 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,580 | ₩21,674 | ₩21,433 | ₩21,433 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,674 | ₩21,687 | ₩21,514 | ₩21,580 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,500 | ₩21,728 | ₩21,481 | ₩21,652 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,607 | ₩21,607 | ₩21,326 | ₩21,567 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,460 | ₩21,540 | ₩21,326 | ₩21,460 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,607 | ₩21,661 | ₩21,367 | ₩21,447 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,474 | ₩21,661 | ₩21,367 | ₩21,580 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,527 | ₩21,567 | ₩21,338 | ₩21,340 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,062 | ₩22,062 | ₩21,915 | ₩21,948 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,062 | ₩22,196 | ₩21,957 | ₩21,968 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,316 | ₩22,383 | ₩22,142 | ₩22,202 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,222 | ₩22,367 | ₩22,169 | ₩22,196 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,396 | ₩22,396 | ₩22,222 | ₩22,289 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,450 | ₩22,476 | ₩22,331 | ₩22,369 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,356 | ₩22,476 | ₩22,329 | ₩22,396 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,436 | ₩22,436 | ₩22,209 | ₩22,262 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,262 | ₩22,436 | ₩22,262 | ₩22,369 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,249 | ₩22,249 | ₩22,142 | ₩22,196 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,236 | ₩22,329 | ₩22,115 | ₩22,144 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,302 | ₩22,423 | ₩22,276 | ₩22,329 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,142 | ₩22,302 | ₩22,051 | ₩22,302 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,155 | ₩22,162 | ₩22,048 | ₩22,075 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,316 | ₩22,316 | ₩22,122 | ₩22,155 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,409 | ₩22,409 | ₩22,289 | ₩22,329 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,383 | ₩22,436 | ₩22,343 | ₩22,343 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,543 | ₩22,543 | ₩22,302 | ₩22,343 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,503 | ₩22,530 | ₩22,410 | ₩22,469 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,530 | ₩22,530 | ₩22,369 | ₩22,383 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,597 | ₩22,597 | ₩22,423 | ₩22,476 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,610 | ₩22,717 | ₩22,570 | ₩22,570 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,717 | ₩22,717 | ₩22,476 | ₩22,476 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,744 | ₩22,744 | ₩22,543 | ₩22,610 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,450 | ₩22,704 | ₩22,329 | ₩22,664 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,302 | ₩22,409 | ₩22,302 | ₩22,302 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,463 | ₩22,516 | ₩22,329 | ₩22,369 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,369 | ₩22,423 | ₩22,289 | ₩22,409 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,369 | ₩22,416 | ₩22,276 | ₩22,289 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,875 | ₩22,196 | ₩21,821 | ₩22,196 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,794 | ₩21,968 | ₩21,794 | ₩21,955 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,640 | ₩21,888 | ₩21,594 | ₩21,861 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,594 | ₩21,901 | ₩21,580 | ₩21,794 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,768 | ₩21,955 | ₩21,460 | ₩21,514 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,754 | ₩21,871 | ₩21,741 | ₩21,768 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,621 | ₩21,754 | ₩21,554 | ₩21,754 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,794 | ₩21,915 | ₩21,687 | ₩21,707 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩21,928 | ₩22,048 | ₩21,821 | ₩21,928 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,808 | ₩21,941 | ₩21,741 | ₩21,848 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩22,002 | ₩22,396 | ₩21,941 | ₩21,968 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,383 | ₩22,383 | ₩21,768 | ₩21,848 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,396 | ₩22,463 | ₩22,316 | ₩22,423 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,463 | ₩22,583 | ₩22,289 | ₩22,503 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,443 | ₩22,557 | ₩22,409 | ₩22,476 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,450 | ₩22,530 | ₩22,329 | ₩22,383 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,409 | ₩22,610 | ₩22,316 | ₩22,316 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,570 | ₩22,583 | ₩22,329 | ₩22,463 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,717 | ₩22,824 | ₩22,503 | ₩22,516 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,770 | ₩22,824 | ₩22,684 | ₩22,757 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,730 | ₩22,730 | ₩22,436 | ₩22,690 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,864 | ₩22,891 | ₩22,637 | ₩22,797 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩22,958 | ₩23,038 | ₩22,864 | ₩22,864 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,051 | ₩23,078 | ₩22,931 | ₩22,958 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,770 | ₩23,051 | ₩22,770 | ₩22,998 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩22,984 | ₩23,172 | ₩22,904 | ₩23,051 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,131 | ₩23,192 | ₩22,744 | ₩22,984 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,185 | ₩23,292 | ₩23,145 | ₩23,198 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,265 | ₩23,279 | ₩23,152 | ₩23,279 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,185 | ₩23,279 | ₩23,158 | ₩23,212 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,265 | ₩23,332 | ₩23,051 | ₩23,198 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,918 | ₩23,265 | ₩22,918 | ₩23,265 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,891 | ₩22,971 | ₩22,744 | ₩22,971 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩22,971 | ₩23,091 | ₩22,918 | ₩22,944 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,903 | ₩23,051 | ₩22,704 | ₩23,051 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,145 | ₩23,279 | ₩23,118 | ₩23,225 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,091 | ₩23,118 | ₩22,971 | ₩23,091 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,038 | ₩23,051 | ₩22,944 | ₩23,051 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,065 | ₩23,118 | ₩22,931 | ₩22,984 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,891 | ₩22,998 | ₩22,837 | ₩22,998 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,864 | ₩23,011 | ₩22,811 | ₩22,811 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,757 | ₩22,884 | ₩22,664 | ₩22,824 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,730 | ₩22,864 | ₩22,664 | ₩22,795 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,877 | ₩22,944 | ₩22,611 | ₩22,757 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,717 | ₩22,891 | ₩22,704 | ₩22,811 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,704 | ₩22,757 | ₩22,503 | ₩22,677 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,904 | ₩22,904 | ₩22,690 | ₩22,704 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,051 | ₩23,051 | ₩22,837 | ₩22,891 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩23,025 | ₩23,105 | ₩22,971 | ₩22,984 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,105 | ₩23,118 | ₩22,944 | ₩23,051 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,918 | ₩23,118 | ₩22,864 | ₩23,011 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩22,984 | ₩23,065 | ₩22,837 | ₩22,998 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,757 | ₩22,918 | ₩22,608 | ₩22,891 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,784 | ₩22,797 | ₩22,623 | ₩22,770 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,158 | ₩23,158 | ₩22,864 | ₩22,904 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,837 | ₩23,051 | ₩22,677 | ₩22,984 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,516 | ₩22,730 | ₩22,436 | ₩22,730 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,396 | ₩22,597 | ₩22,316 | ₩22,516 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,383 | ₩22,500 | ₩22,062 | ₩22,329 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,623 | ₩22,664 | ₩22,503 | ₩22,543 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,690 | ₩22,706 | ₩22,557 | ₩22,557 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,744 | ₩22,744 | ₩22,597 | ₩22,717 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,770 | ₩22,770 | ₩22,476 | ₩22,637 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,784 | ₩22,953 | ₩22,690 | ₩22,717 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,508 | ₩22,770 | ₩22,356 | ₩22,730 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,316 | ₩22,476 | ₩22,289 | ₩22,383 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,262 | ₩22,369 | ₩22,262 | ₩22,369 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,289 | ₩22,383 | ₩22,262 | ₩22,262 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,409 | ₩22,463 | ₩22,302 | ₩22,329 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,383 | ₩22,423 | ₩22,336 | ₩22,396 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,302 | ₩22,409 | ₩22,291 | ₩22,383 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,369 | ₩22,450 | ₩22,329 | ₩22,383 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,209 | ₩22,383 | ₩22,155 | ₩22,329 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,356 | ₩22,383 | ₩22,129 | ₩22,262 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,329 | ₩22,343 | ₩22,209 | ₩22,249 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,343 | ₩22,356 | ₩22,182 | ₩22,343 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,276 | ₩22,329 | ₩22,209 | ₩22,329 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,316 | ₩22,316 | ₩22,155 | ₩22,209 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,222 | ₩22,443 | ₩22,222 | ₩22,383 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,048 | ₩22,329 | ₩21,941 | ₩22,262 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩22,022 | ₩22,209 | ₩22,008 | ₩22,022 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩22,022 | ₩22,022 | ₩21,835 | ₩22,022 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩21,995 | ₩22,048 | ₩21,821 | ₩21,888 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩21,995 | ₩22,102 | ₩21,968 | ₩21,995 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,129 | ₩22,134 | ₩21,995 | ₩22,089 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,316 | ₩22,396 | ₩22,022 | ₩22,048 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,450 | ₩22,476 | ₩22,142 | ₩22,222 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,296 | ₩22,530 | ₩22,296 | ₩22,530 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,209 | ₩22,364 | ₩22,196 | ₩22,262 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,142 | ₩22,316 | ₩21,995 | ₩22,196 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩21,995 | ₩22,128 | ₩21,995 | ₩22,074 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,835 | ₩22,129 | ₩21,754 | ₩21,955 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,035 | ₩22,135 | ₩21,788 | ₩21,848 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩21,995 | ₩22,062 | ₩21,875 | ₩21,955 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,075 | ₩22,236 | ₩21,995 | ₩22,022 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,570 | ₩22,597 | ₩22,022 | ₩22,169 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,824 | ₩23,011 | ₩22,730 | ₩22,864 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,238 | ₩23,265 | ₩22,811 | ₩22,811 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,426 | ₩23,452 | ₩23,198 | ₩23,212 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,439 | ₩23,492 | ₩23,254 | ₩23,372 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,252 | ₩23,439 | ₩23,185 | ₩23,372 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,212 | ₩23,212 | ₩23,051 | ₩23,118 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,279 | ₩23,332 | ₩23,105 | ₩23,252 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,065 | ₩23,319 | ₩23,025 | ₩23,265 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩22,944 | ₩23,038 | ₩22,864 | ₩23,011 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,091 | ₩23,238 | ₩22,904 | ₩23,011 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,359 | ₩23,359 | ₩22,971 | ₩23,091 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,666 | ₩23,677 | ₩23,265 | ₩23,265 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,773 | ₩23,800 | ₩23,626 | ₩23,626 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,880 | ₩23,880 | ₩23,691 | ₩23,706 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,843 | ₩23,880 | ₩23,733 | ₩23,800 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,773 | ₩23,867 | ₩23,613 | ₩23,747 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,626 | ₩23,718 | ₩23,559 | ₩23,666 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,813 | ₩23,867 | ₩23,586 | ₩23,640 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,747 | ₩23,894 | ₩23,673 | ₩23,813 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,586 | ₩23,693 | ₩23,545 | ₩23,693 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,399 | ₩23,506 | ₩23,305 | ₩23,399 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,533 | ₩23,666 | ₩23,212 | ₩23,305 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,452 | ₩23,573 | ₩23,399 | ₩23,559 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,158 | ₩23,332 | ₩22,998 | ₩23,332 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,332 | ₩23,399 | ₩23,145 | ₩23,225 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,466 | ₩23,492 | ₩23,078 | ₩23,091 | -1.60% | 6.4만 |
|---|
