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 | ₩19,452 | ₩19,506 | ₩19,211 | ₩19,345 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,372 | ₩19,439 | ₩19,199 | ₩19,385 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,546 | ₩19,649 | ₩19,305 | ₩19,439 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,586 | ₩19,761 | ₩19,586 | ₩19,653 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,506 | ₩19,680 | ₩19,466 | ₩19,586 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,694 | ₩19,989 | ₩19,560 | ₩19,613 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,358 | ₩19,739 | ₩19,157 | ₩19,667 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,694 | ₩19,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,412 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,828 | ₩19,875 | ₩19,538 | ₩19,667 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩20,069 | ₩20,069 | ₩19,694 | ₩19,788 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,163 | ₩20,190 | ₩19,935 | ₩20,096 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,230 | ₩20,324 | ₩20,042 | ₩20,177 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,297 | ₩20,308 | ₩20,056 | ₩20,308 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,686 | ₩20,713 | ₩20,324 | ₩20,411 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,660 | ₩20,861 | ₩20,512 | ₩20,619 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,499 | ₩20,711 | ₩20,465 | ₩20,592 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,767 | ₩20,807 | ₩20,411 | ₩20,525 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,364 | ₩20,807 | ₩20,364 | ₩20,546 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,499 | ₩20,499 | ₩20,150 | ₩20,311 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,592 | ₩20,700 | ₩20,499 | ₩20,539 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,727 | ₩20,900 | ₩20,660 | ₩20,713 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,458 | ₩20,660 | ₩20,418 | ₩20,645 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,660 | ₩20,727 | ₩20,324 | ₩20,633 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,391 | ₩20,861 | ₩20,391 | ₩20,847 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,324 | ₩20,512 | ₩20,324 | ₩20,472 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,512 | ₩20,753 | ₩20,244 | ₩20,391 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,499 | ₩20,566 | ₩20,338 | ₩20,458 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,472 | ₩20,686 | ₩20,257 | ₩20,432 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,592 | ₩20,660 | ₩20,284 | ₩20,432 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,646 | ₩20,727 | ₩20,485 | ₩20,539 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,834 | ₩20,834 | ₩20,566 | ₩20,619 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,780 | ₩20,901 | ₩20,713 | ₩20,727 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,847 | ₩21,062 | ₩20,754 | ₩20,881 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,794 | ₩20,794 | ₩20,614 | ₩20,740 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,606 | ₩20,753 | ₩20,539 | ₩20,740 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,794 | ₩20,861 | ₩20,619 | ₩20,660 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,780 | ₩20,995 | ₩20,767 | ₩20,921 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,740 | ₩20,780 | ₩20,673 | ₩20,673 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,914 | ₩20,914 | ₩20,767 | ₩20,767 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,156 | ₩21,290 | ₩21,129 | ₩21,196 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩21,062 | ₩21,196 | ₩21,035 | ₩21,183 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩21,089 | ₩21,089 | ₩20,982 | ₩21,062 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,129 | ₩21,129 | ₩20,995 | ₩20,995 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,236 | ₩21,236 | ₩21,049 | ₩21,116 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,196 | ₩21,236 | ₩21,116 | ₩21,149 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,317 | ₩21,317 | ₩21,116 | ₩21,116 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,371 | ₩21,384 | ₩21,236 | ₩21,263 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,344 | ₩21,411 | ₩21,330 | ₩21,330 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,263 | ₩21,451 | ₩21,263 | ₩21,303 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,196 | ₩21,357 | ₩21,143 | ₩21,210 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,236 | ₩21,303 | ₩21,129 | ₩21,236 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,169 | ₩21,236 | ₩21,075 | ₩21,169 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,223 | ₩21,330 | ₩21,129 | ₩21,223 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,250 | ₩21,250 | ₩21,156 | ₩21,156 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,116 | ₩21,236 | ₩21,116 | ₩21,156 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,210 | ₩21,223 | ₩21,081 | ₩21,102 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,263 | ₩21,397 | ₩21,250 | ₩21,263 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,384 | ₩21,384 | ₩21,263 | ₩21,344 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,397 | ₩21,438 | ₩21,303 | ₩21,344 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,290 | ₩21,357 | ₩21,263 | ₩21,357 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,357 | ₩21,411 | ₩21,277 | ₩21,317 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,250 | ₩21,438 | ₩21,210 | ₩21,438 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,223 | ₩21,317 | ₩21,183 | ₩21,303 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,156 | ₩21,303 | ₩21,156 | ₩21,263 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,223 | ₩21,282 | ₩21,129 | ₩21,210 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,324 | ₩21,330 | ₩21,196 | ₩21,250 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,491 | ₩21,491 | ₩21,236 | ₩21,303 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,558 | ₩21,572 | ₩21,395 | ₩21,451 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,518 | ₩21,599 | ₩21,478 | ₩21,505 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,438 | ₩21,572 | ₩21,438 | ₩21,438 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,263 | ₩21,505 | ₩21,263 | ₩21,424 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,277 | ₩21,451 | ₩21,129 | ₩21,344 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩21,062 | ₩21,438 | ₩21,049 | ₩21,357 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,968 | ₩21,116 | ₩20,955 | ₩21,062 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,156 | ₩21,156 | ₩21,008 | ₩21,035 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩21,049 | ₩21,129 | ₩20,968 | ₩21,062 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩21,022 | ₩21,049 | ₩20,955 | ₩20,955 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,210 | ₩21,210 | ₩21,008 | ₩21,022 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,290 | ₩21,290 | ₩21,129 | ₩21,143 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,250 | ₩21,290 | ₩21,075 | ₩21,102 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,290 | ₩21,330 | ₩21,203 | ₩21,250 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,250 | ₩21,424 | ₩21,223 | ₩21,250 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩21,062 | ₩21,196 | ₩21,008 | ₩21,129 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,941 | ₩21,136 | ₩20,941 | ₩21,089 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩21,062 | ₩21,062 | ₩20,928 | ₩20,928 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,955 | ₩21,075 | ₩20,874 | ₩21,062 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,116 | ₩21,196 | ₩20,928 | ₩20,948 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,183 | ₩21,290 | ₩21,008 | ₩21,022 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,169 | ₩21,317 | ₩21,129 | ₩21,236 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,303 | ₩21,329 | ₩21,129 | ₩21,176 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,451 | ₩21,451 | ₩21,198 | ₩21,344 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,612 | ₩21,612 | ₩21,371 | ₩21,411 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,652 | ₩21,746 | ₩21,505 | ₩21,505 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,746 | ₩21,760 | ₩21,585 | ₩21,652 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,572 | ₩21,800 | ₩21,552 | ₩21,724 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,679 | ₩21,679 | ₩21,397 | ₩21,639 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,532 | ₩21,612 | ₩21,397 | ₩21,532 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,679 | ₩21,733 | ₩21,438 | ₩21,518 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,545 | ₩21,733 | ₩21,438 | ₩21,652 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,599 | ₩21,639 | ₩21,409 | ₩21,411 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,135 | ₩22,135 | ₩21,988 | ₩22,021 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,135 | ₩22,269 | ₩22,030 | ₩22,041 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,390 | ₩22,457 | ₩22,216 | ₩22,276 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,296 | ₩22,442 | ₩22,243 | ₩22,269 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,471 | ₩22,471 | ₩22,296 | ₩22,363 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,524 | ₩22,551 | ₩22,405 | ₩22,444 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,430 | ₩22,551 | ₩22,404 | ₩22,471 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,511 | ₩22,511 | ₩22,283 | ₩22,336 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,336 | ₩22,511 | ₩22,336 | ₩22,444 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,323 | ₩22,323 | ₩22,216 | ₩22,269 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,310 | ₩22,403 | ₩22,189 | ₩22,218 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,377 | ₩22,497 | ₩22,350 | ₩22,404 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,216 | ₩22,377 | ₩22,125 | ₩22,377 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,229 | ₩22,236 | ₩22,122 | ₩22,149 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,390 | ₩22,390 | ₩22,196 | ₩22,229 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,484 | ₩22,484 | ₩22,363 | ₩22,404 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,457 | ₩22,511 | ₩22,417 | ₩22,417 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,618 | ₩22,618 | ₩22,377 | ₩22,417 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,578 | ₩22,605 | ₩22,484 | ₩22,544 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,605 | ₩22,605 | ₩22,444 | ₩22,457 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,672 | ₩22,672 | ₩22,497 | ₩22,551 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,685 | ₩22,793 | ₩22,645 | ₩22,645 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,793 | ₩22,793 | ₩22,551 | ₩22,551 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,819 | ₩22,819 | ₩22,618 | ₩22,685 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,524 | ₩22,779 | ₩22,404 | ₩22,739 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,377 | ₩22,484 | ₩22,377 | ₩22,377 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,538 | ₩22,591 | ₩22,404 | ₩22,444 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,444 | ₩22,497 | ₩22,363 | ₩22,484 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,444 | ₩22,491 | ₩22,350 | ₩22,363 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,947 | ₩22,269 | ₩21,894 | ₩22,269 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,867 | ₩22,041 | ₩21,867 | ₩22,028 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,712 | ₩21,961 | ₩21,666 | ₩21,934 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,666 | ₩21,974 | ₩21,652 | ₩21,867 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,840 | ₩22,028 | ₩21,532 | ₩21,585 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,827 | ₩21,943 | ₩21,813 | ₩21,840 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,693 | ₩21,827 | ₩21,625 | ₩21,827 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,867 | ₩21,988 | ₩21,760 | ₩21,780 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩22,001 | ₩22,122 | ₩21,894 | ₩22,001 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,880 | ₩22,015 | ₩21,813 | ₩21,921 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩22,075 | ₩22,471 | ₩22,015 | ₩22,041 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,457 | ₩22,457 | ₩21,840 | ₩21,921 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,471 | ₩22,538 | ₩22,390 | ₩22,497 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,538 | ₩22,658 | ₩22,363 | ₩22,578 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,518 | ₩22,632 | ₩22,484 | ₩22,551 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,524 | ₩22,605 | ₩22,404 | ₩22,457 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,484 | ₩22,685 | ₩22,390 | ₩22,390 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,645 | ₩22,658 | ₩22,404 | ₩22,538 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,793 | ₩22,900 | ₩22,578 | ₩22,591 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,846 | ₩22,900 | ₩22,759 | ₩22,833 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,806 | ₩22,806 | ₩22,511 | ₩22,766 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,940 | ₩22,967 | ₩22,712 | ₩22,873 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩23,034 | ₩23,115 | ₩22,940 | ₩22,940 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,128 | ₩23,155 | ₩23,007 | ₩23,034 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,846 | ₩23,128 | ₩22,846 | ₩23,074 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩23,061 | ₩23,249 | ₩22,980 | ₩23,128 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,208 | ₩23,269 | ₩22,819 | ₩23,061 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,262 | ₩23,369 | ₩23,222 | ₩23,276 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,343 | ₩23,356 | ₩23,229 | ₩23,356 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,262 | ₩23,356 | ₩23,235 | ₩23,289 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,343 | ₩23,410 | ₩23,128 | ₩23,276 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,994 | ₩23,343 | ₩22,994 | ₩23,343 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,967 | ₩23,047 | ₩22,819 | ₩23,047 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩23,047 | ₩23,168 | ₩22,994 | ₩23,021 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,979 | ₩23,128 | ₩22,779 | ₩23,128 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,222 | ₩23,356 | ₩23,195 | ₩23,302 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,168 | ₩23,195 | ₩23,047 | ₩23,168 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,115 | ₩23,128 | ₩23,021 | ₩23,128 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,141 | ₩23,195 | ₩23,007 | ₩23,061 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,967 | ₩23,074 | ₩22,913 | ₩23,074 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,940 | ₩23,088 | ₩22,887 | ₩22,887 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,833 | ₩22,960 | ₩22,739 | ₩22,900 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,806 | ₩22,940 | ₩22,739 | ₩22,871 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,954 | ₩23,021 | ₩22,686 | ₩22,833 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,793 | ₩22,967 | ₩22,779 | ₩22,887 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,779 | ₩22,833 | ₩22,578 | ₩22,752 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,980 | ₩22,980 | ₩22,766 | ₩22,779 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,128 | ₩23,128 | ₩22,913 | ₩22,967 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩23,101 | ₩23,182 | ₩23,047 | ₩23,061 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,182 | ₩23,195 | ₩23,021 | ₩23,128 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,994 | ₩23,195 | ₩22,940 | ₩23,088 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩23,061 | ₩23,141 | ₩22,913 | ₩23,074 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,833 | ₩22,994 | ₩22,683 | ₩22,967 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,860 | ₩22,873 | ₩22,699 | ₩22,846 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,235 | ₩23,235 | ₩22,940 | ₩22,980 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,913 | ₩23,128 | ₩22,752 | ₩23,061 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,591 | ₩22,806 | ₩22,511 | ₩22,806 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,471 | ₩22,672 | ₩22,390 | ₩22,591 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,457 | ₩22,575 | ₩22,135 | ₩22,404 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,699 | ₩22,739 | ₩22,578 | ₩22,618 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,766 | ₩22,782 | ₩22,632 | ₩22,632 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,819 | ₩22,819 | ₩22,672 | ₩22,793 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,846 | ₩22,846 | ₩22,551 | ₩22,712 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,860 | ₩23,030 | ₩22,766 | ₩22,793 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,583 | ₩22,846 | ₩22,430 | ₩22,806 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,390 | ₩22,551 | ₩22,363 | ₩22,457 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,336 | ₩22,444 | ₩22,336 | ₩22,444 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,363 | ₩22,457 | ₩22,336 | ₩22,336 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,484 | ₩22,538 | ₩22,377 | ₩22,404 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,457 | ₩22,497 | ₩22,410 | ₩22,471 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,377 | ₩22,484 | ₩22,365 | ₩22,457 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,444 | ₩22,524 | ₩22,404 | ₩22,457 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,283 | ₩22,457 | ₩22,229 | ₩22,404 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,430 | ₩22,457 | ₩22,202 | ₩22,336 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,404 | ₩22,417 | ₩22,283 | ₩22,323 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,417 | ₩22,430 | ₩22,256 | ₩22,417 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,350 | ₩22,404 | ₩22,283 | ₩22,404 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,390 | ₩22,390 | ₩22,229 | ₩22,283 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,296 | ₩22,518 | ₩22,296 | ₩22,457 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,122 | ₩22,404 | ₩22,015 | ₩22,336 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩22,095 | ₩22,283 | ₩22,082 | ₩22,095 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩22,095 | ₩22,095 | ₩21,907 | ₩22,095 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩22,068 | ₩22,122 | ₩21,894 | ₩21,961 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩22,068 | ₩22,175 | ₩22,041 | ₩22,068 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,202 | ₩22,208 | ₩22,068 | ₩22,162 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,390 | ₩22,470 | ₩22,095 | ₩22,122 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,524 | ₩22,551 | ₩22,216 | ₩22,296 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,370 | ₩22,605 | ₩22,370 | ₩22,605 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,283 | ₩22,438 | ₩22,269 | ₩22,336 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,216 | ₩22,390 | ₩22,068 | ₩22,269 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩22,068 | ₩22,201 | ₩22,068 | ₩22,147 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,907 | ₩22,202 | ₩21,827 | ₩22,028 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,108 | ₩22,209 | ₩21,860 | ₩21,921 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩22,068 | ₩22,135 | ₩21,947 | ₩22,028 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,149 | ₩22,310 | ₩22,068 | ₩22,095 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,645 | ₩22,672 | ₩22,095 | ₩22,243 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,900 | ₩23,088 | ₩22,806 | ₩22,940 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,316 | ₩23,342 | ₩22,887 | ₩22,887 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,504 | ₩23,530 | ₩23,276 | ₩23,289 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,517 | ₩23,571 | ₩23,331 | ₩23,450 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,329 | ₩23,517 | ₩23,262 | ₩23,450 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,289 | ₩23,289 | ₩23,128 | ₩23,195 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,356 | ₩23,410 | ₩23,182 | ₩23,329 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,141 | ₩23,396 | ₩23,101 | ₩23,343 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩23,021 | ₩23,115 | ₩22,940 | ₩23,088 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,168 | ₩23,316 | ₩22,980 | ₩23,088 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,437 | ₩23,437 | ₩23,047 | ₩23,168 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,745 | ₩23,756 | ₩23,343 | ₩23,343 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,852 | ₩23,879 | ₩23,705 | ₩23,705 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,960 | ₩23,960 | ₩23,769 | ₩23,785 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,922 | ₩23,960 | ₩23,812 | ₩23,879 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,852 | ₩23,946 | ₩23,691 | ₩23,826 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,705 | ₩23,797 | ₩23,638 | ₩23,745 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,893 | ₩23,946 | ₩23,665 | ₩23,718 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,826 | ₩23,973 | ₩23,752 | ₩23,893 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,665 | ₩23,772 | ₩23,623 | ₩23,772 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,477 | ₩23,584 | ₩23,383 | ₩23,477 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,611 | ₩23,745 | ₩23,289 | ₩23,383 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,530 | ₩23,651 | ₩23,477 | ₩23,638 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,235 | ₩23,410 | ₩23,074 | ₩23,410 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,410 | ₩23,477 | ₩23,222 | ₩23,302 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,544 | ₩23,571 | ₩23,155 | ₩23,168 | -1.60% | 6.4만 |
|---|
