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 | ₩19,451 | ₩19,505 | ₩19,210 | ₩19,344 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,371 | ₩19,438 | ₩19,197 | ₩19,384 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,545 | ₩19,648 | ₩19,303 | ₩19,438 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,585 | ₩19,760 | ₩19,585 | ₩19,652 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,505 | ₩19,679 | ₩19,464 | ₩19,585 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,692 | ₩19,988 | ₩19,558 | ₩19,612 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,357 | ₩19,738 | ₩19,156 | ₩19,666 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,692 | ₩19,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,411 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,827 | ₩19,873 | ₩19,537 | ₩19,666 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩20,068 | ₩20,068 | ₩19,692 | ₩19,786 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,162 | ₩20,189 | ₩19,934 | ₩20,095 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,229 | ₩20,323 | ₩20,041 | ₩20,175 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,296 | ₩20,307 | ₩20,055 | ₩20,307 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,685 | ₩20,712 | ₩20,323 | ₩20,410 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,658 | ₩20,859 | ₩20,511 | ₩20,618 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,497 | ₩20,709 | ₩20,464 | ₩20,591 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,766 | ₩20,806 | ₩20,409 | ₩20,524 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,363 | ₩20,806 | ₩20,363 | ₩20,544 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,497 | ₩20,497 | ₩20,149 | ₩20,310 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,591 | ₩20,698 | ₩20,497 | ₩20,538 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,725 | ₩20,898 | ₩20,658 | ₩20,712 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,457 | ₩20,658 | ₩20,417 | ₩20,644 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,658 | ₩20,725 | ₩20,323 | ₩20,632 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,390 | ₩20,860 | ₩20,390 | ₩20,846 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,323 | ₩20,511 | ₩20,323 | ₩20,471 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,511 | ₩20,752 | ₩20,242 | ₩20,390 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,497 | ₩20,564 | ₩20,336 | ₩20,457 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,471 | ₩20,685 | ₩20,256 | ₩20,430 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,591 | ₩20,658 | ₩20,283 | ₩20,430 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,645 | ₩20,725 | ₩20,484 | ₩20,538 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,833 | ₩20,833 | ₩20,564 | ₩20,618 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,779 | ₩20,900 | ₩20,712 | ₩20,725 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,846 | ₩21,061 | ₩20,752 | ₩20,880 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,792 | ₩20,792 | ₩20,613 | ₩20,739 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,605 | ₩20,752 | ₩20,538 | ₩20,738 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,792 | ₩20,860 | ₩20,618 | ₩20,658 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,779 | ₩20,994 | ₩20,766 | ₩20,920 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,739 | ₩20,779 | ₩20,672 | ₩20,672 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,913 | ₩20,913 | ₩20,766 | ₩20,766 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,155 | ₩21,289 | ₩21,128 | ₩21,195 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩21,061 | ₩21,195 | ₩21,034 | ₩21,181 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩21,088 | ₩21,088 | ₩20,980 | ₩21,061 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,128 | ₩21,128 | ₩20,994 | ₩20,994 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,235 | ₩21,235 | ₩21,047 | ₩21,114 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,195 | ₩21,235 | ₩21,114 | ₩21,148 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,316 | ₩21,316 | ₩21,114 | ₩21,114 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,369 | ₩21,383 | ₩21,235 | ₩21,262 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,342 | ₩21,410 | ₩21,329 | ₩21,329 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,262 | ₩21,450 | ₩21,262 | ₩21,302 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,195 | ₩21,356 | ₩21,141 | ₩21,208 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,235 | ₩21,302 | ₩21,128 | ₩21,235 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,168 | ₩21,235 | ₩21,074 | ₩21,168 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,222 | ₩21,329 | ₩21,128 | ₩21,222 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,249 | ₩21,249 | ₩21,155 | ₩21,155 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,114 | ₩21,235 | ₩21,114 | ₩21,155 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,208 | ₩21,222 | ₩21,080 | ₩21,101 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,262 | ₩21,396 | ₩21,249 | ₩21,262 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,383 | ₩21,383 | ₩21,262 | ₩21,342 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,396 | ₩21,436 | ₩21,302 | ₩21,342 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,289 | ₩21,356 | ₩21,262 | ₩21,356 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,356 | ₩21,410 | ₩21,275 | ₩21,316 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,249 | ₩21,436 | ₩21,208 | ₩21,436 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,222 | ₩21,316 | ₩21,181 | ₩21,302 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,155 | ₩21,302 | ₩21,155 | ₩21,262 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,222 | ₩21,281 | ₩21,128 | ₩21,208 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,322 | ₩21,329 | ₩21,195 | ₩21,249 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,490 | ₩21,490 | ₩21,235 | ₩21,302 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,557 | ₩21,571 | ₩21,393 | ₩21,450 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,517 | ₩21,597 | ₩21,477 | ₩21,503 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,436 | ₩21,571 | ₩21,436 | ₩21,436 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,262 | ₩21,503 | ₩21,262 | ₩21,423 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,275 | ₩21,450 | ₩21,128 | ₩21,342 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩21,061 | ₩21,436 | ₩21,047 | ₩21,356 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,967 | ₩21,114 | ₩20,953 | ₩21,061 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,155 | ₩21,155 | ₩21,007 | ₩21,034 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩21,047 | ₩21,128 | ₩20,967 | ₩21,061 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩21,021 | ₩21,047 | ₩20,953 | ₩20,953 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,208 | ₩21,208 | ₩21,007 | ₩21,021 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,289 | ₩21,289 | ₩21,128 | ₩21,141 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,249 | ₩21,289 | ₩21,074 | ₩21,101 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,289 | ₩21,329 | ₩21,202 | ₩21,249 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,249 | ₩21,423 | ₩21,222 | ₩21,249 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩21,061 | ₩21,195 | ₩21,007 | ₩21,128 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,940 | ₩21,135 | ₩20,940 | ₩21,088 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩21,061 | ₩21,061 | ₩20,927 | ₩20,927 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,953 | ₩21,074 | ₩20,873 | ₩21,061 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,114 | ₩21,195 | ₩20,927 | ₩20,947 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,181 | ₩21,289 | ₩21,007 | ₩21,021 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,168 | ₩21,316 | ₩21,128 | ₩21,235 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,302 | ₩21,328 | ₩21,128 | ₩21,175 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,450 | ₩21,450 | ₩21,196 | ₩21,342 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,611 | ₩21,611 | ₩21,369 | ₩21,410 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,651 | ₩21,745 | ₩21,503 | ₩21,503 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,745 | ₩21,758 | ₩21,584 | ₩21,651 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,571 | ₩21,799 | ₩21,551 | ₩21,722 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,678 | ₩21,678 | ₩21,396 | ₩21,638 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,530 | ₩21,611 | ₩21,396 | ₩21,530 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,678 | ₩21,732 | ₩21,436 | ₩21,517 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,544 | ₩21,731 | ₩21,436 | ₩21,651 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,597 | ₩21,638 | ₩21,408 | ₩21,410 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,134 | ₩22,134 | ₩21,986 | ₩22,020 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,134 | ₩22,268 | ₩22,029 | ₩22,040 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,389 | ₩22,456 | ₩22,214 | ₩22,275 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,295 | ₩22,440 | ₩22,241 | ₩22,268 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,469 | ₩22,469 | ₩22,295 | ₩22,362 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,523 | ₩22,550 | ₩22,404 | ₩22,442 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,429 | ₩22,550 | ₩22,402 | ₩22,469 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,510 | ₩22,510 | ₩22,281 | ₩22,335 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,335 | ₩22,510 | ₩22,335 | ₩22,442 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,322 | ₩22,322 | ₩22,214 | ₩22,268 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,308 | ₩22,402 | ₩22,188 | ₩22,217 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,375 | ₩22,496 | ₩22,349 | ₩22,402 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,214 | ₩22,375 | ₩22,123 | ₩22,375 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,228 | ₩22,235 | ₩22,121 | ₩22,147 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,389 | ₩22,389 | ₩22,194 | ₩22,228 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,483 | ₩22,483 | ₩22,362 | ₩22,402 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,456 | ₩22,510 | ₩22,416 | ₩22,416 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,617 | ₩22,617 | ₩22,375 | ₩22,416 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,577 | ₩22,603 | ₩22,483 | ₩22,543 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,603 | ₩22,603 | ₩22,442 | ₩22,456 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,671 | ₩22,671 | ₩22,496 | ₩22,550 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,684 | ₩22,791 | ₩22,644 | ₩22,644 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,791 | ₩22,791 | ₩22,550 | ₩22,550 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,818 | ₩22,818 | ₩22,617 | ₩22,684 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,523 | ₩22,778 | ₩22,402 | ₩22,738 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,375 | ₩22,483 | ₩22,375 | ₩22,375 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,536 | ₩22,590 | ₩22,402 | ₩22,443 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,442 | ₩22,496 | ₩22,362 | ₩22,483 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,442 | ₩22,489 | ₩22,349 | ₩22,362 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,946 | ₩22,268 | ₩21,892 | ₩22,268 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,866 | ₩22,040 | ₩21,866 | ₩22,027 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,711 | ₩21,960 | ₩21,664 | ₩21,933 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,664 | ₩21,973 | ₩21,651 | ₩21,866 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,839 | ₩22,027 | ₩21,530 | ₩21,584 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,825 | ₩21,942 | ₩21,812 | ₩21,839 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,691 | ₩21,825 | ₩21,624 | ₩21,825 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,866 | ₩21,986 | ₩21,758 | ₩21,778 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩22,000 | ₩22,121 | ₩21,892 | ₩22,000 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,879 | ₩22,013 | ₩21,812 | ₩21,919 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩22,074 | ₩22,469 | ₩22,013 | ₩22,040 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,456 | ₩22,456 | ₩21,839 | ₩21,919 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,469 | ₩22,536 | ₩22,389 | ₩22,496 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,536 | ₩22,657 | ₩22,362 | ₩22,577 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,516 | ₩22,630 | ₩22,483 | ₩22,550 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,523 | ₩22,603 | ₩22,402 | ₩22,456 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,483 | ₩22,684 | ₩22,389 | ₩22,389 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,644 | ₩22,657 | ₩22,402 | ₩22,536 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,791 | ₩22,898 | ₩22,577 | ₩22,590 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,845 | ₩22,899 | ₩22,758 | ₩22,831 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,805 | ₩22,805 | ₩22,510 | ₩22,764 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,939 | ₩22,966 | ₩22,711 | ₩22,872 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩23,033 | ₩23,113 | ₩22,939 | ₩22,939 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,127 | ₩23,153 | ₩23,006 | ₩23,033 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,845 | ₩23,127 | ₩22,845 | ₩23,073 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩23,060 | ₩23,247 | ₩22,979 | ₩23,127 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,207 | ₩23,267 | ₩22,818 | ₩23,060 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,261 | ₩23,368 | ₩23,220 | ₩23,274 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,341 | ₩23,355 | ₩23,227 | ₩23,355 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,261 | ₩23,355 | ₩23,234 | ₩23,288 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,341 | ₩23,408 | ₩23,127 | ₩23,274 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,992 | ₩23,341 | ₩22,992 | ₩23,341 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,966 | ₩23,046 | ₩22,818 | ₩23,046 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩23,046 | ₩23,167 | ₩22,992 | ₩23,019 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,977 | ₩23,127 | ₩22,778 | ₩23,127 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,220 | ₩23,355 | ₩23,194 | ₩23,301 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,167 | ₩23,194 | ₩23,046 | ₩23,167 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,113 | ₩23,127 | ₩23,019 | ₩23,127 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,140 | ₩23,194 | ₩23,006 | ₩23,060 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,966 | ₩23,073 | ₩22,912 | ₩23,073 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,939 | ₩23,086 | ₩22,885 | ₩22,885 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,831 | ₩22,959 | ₩22,738 | ₩22,899 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,805 | ₩22,939 | ₩22,738 | ₩22,869 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,952 | ₩23,019 | ₩22,685 | ₩22,831 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,791 | ₩22,966 | ₩22,778 | ₩22,885 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,778 | ₩22,831 | ₩22,577 | ₩22,751 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,979 | ₩22,979 | ₩22,764 | ₩22,778 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,127 | ₩23,127 | ₩22,912 | ₩22,966 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩23,100 | ₩23,180 | ₩23,046 | ₩23,060 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,180 | ₩23,194 | ₩23,019 | ₩23,127 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,992 | ₩23,194 | ₩22,939 | ₩23,086 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩23,060 | ₩23,140 | ₩22,912 | ₩23,073 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,831 | ₩22,992 | ₩22,682 | ₩22,966 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,858 | ₩22,872 | ₩22,697 | ₩22,845 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,234 | ₩23,234 | ₩22,939 | ₩22,979 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,912 | ₩23,127 | ₩22,751 | ₩23,060 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,590 | ₩22,805 | ₩22,510 | ₩22,805 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,469 | ₩22,671 | ₩22,389 | ₩22,590 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,456 | ₩22,574 | ₩22,134 | ₩22,402 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,697 | ₩22,738 | ₩22,577 | ₩22,617 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,764 | ₩22,781 | ₩22,630 | ₩22,630 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,818 | ₩22,818 | ₩22,671 | ₩22,791 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,845 | ₩22,845 | ₩22,550 | ₩22,711 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,858 | ₩23,028 | ₩22,764 | ₩22,791 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,582 | ₩22,845 | ₩22,429 | ₩22,805 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,389 | ₩22,550 | ₩22,362 | ₩22,456 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,335 | ₩22,442 | ₩22,335 | ₩22,442 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,362 | ₩22,456 | ₩22,335 | ₩22,335 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,483 | ₩22,536 | ₩22,375 | ₩22,402 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,456 | ₩22,496 | ₩22,409 | ₩22,469 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,375 | ₩22,483 | ₩22,363 | ₩22,456 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,442 | ₩22,523 | ₩22,402 | ₩22,456 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,281 | ₩22,456 | ₩22,228 | ₩22,402 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,429 | ₩22,456 | ₩22,201 | ₩22,335 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,402 | ₩22,416 | ₩22,281 | ₩22,322 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,416 | ₩22,429 | ₩22,255 | ₩22,416 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,349 | ₩22,402 | ₩22,281 | ₩22,402 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,389 | ₩22,389 | ₩22,228 | ₩22,281 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,295 | ₩22,516 | ₩22,295 | ₩22,456 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,121 | ₩22,402 | ₩22,013 | ₩22,335 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩22,094 | ₩22,281 | ₩22,080 | ₩22,094 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩22,094 | ₩22,094 | ₩21,906 | ₩22,094 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩22,067 | ₩22,121 | ₩21,892 | ₩21,960 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩22,067 | ₩22,174 | ₩22,040 | ₩22,067 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,201 | ₩22,207 | ₩22,067 | ₩22,161 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,389 | ₩22,469 | ₩22,094 | ₩22,121 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,523 | ₩22,550 | ₩22,214 | ₩22,295 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,369 | ₩22,603 | ₩22,369 | ₩22,603 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,281 | ₩22,437 | ₩22,268 | ₩22,335 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,214 | ₩22,389 | ₩22,067 | ₩22,268 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩22,067 | ₩22,200 | ₩22,067 | ₩22,146 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,906 | ₩22,201 | ₩21,825 | ₩22,027 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,107 | ₩22,208 | ₩21,859 | ₩21,919 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩22,067 | ₩22,134 | ₩21,946 | ₩22,027 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,147 | ₩22,308 | ₩22,067 | ₩22,094 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,644 | ₩22,671 | ₩22,094 | ₩22,241 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,899 | ₩23,086 | ₩22,805 | ₩22,939 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,314 | ₩23,341 | ₩22,885 | ₩22,885 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,502 | ₩23,529 | ₩23,274 | ₩23,288 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,516 | ₩23,569 | ₩23,330 | ₩23,449 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,328 | ₩23,516 | ₩23,261 | ₩23,449 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,288 | ₩23,288 | ₩23,127 | ₩23,194 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,355 | ₩23,408 | ₩23,180 | ₩23,328 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,140 | ₩23,395 | ₩23,100 | ₩23,341 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩23,019 | ₩23,113 | ₩22,939 | ₩23,086 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,167 | ₩23,314 | ₩22,979 | ₩23,086 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,435 | ₩23,435 | ₩23,046 | ₩23,167 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,744 | ₩23,754 | ₩23,341 | ₩23,341 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,851 | ₩23,878 | ₩23,703 | ₩23,703 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,958 | ₩23,958 | ₩23,768 | ₩23,784 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,920 | ₩23,958 | ₩23,811 | ₩23,878 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,851 | ₩23,945 | ₩23,690 | ₩23,824 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,703 | ₩23,796 | ₩23,636 | ₩23,744 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,891 | ₩23,945 | ₩23,663 | ₩23,717 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,824 | ₩23,972 | ₩23,750 | ₩23,891 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,663 | ₩23,770 | ₩23,622 | ₩23,770 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,475 | ₩23,583 | ₩23,381 | ₩23,475 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,610 | ₩23,744 | ₩23,288 | ₩23,381 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,529 | ₩23,650 | ₩23,475 | ₩23,636 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,234 | ₩23,408 | ₩23,073 | ₩23,408 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,408 | ₩23,475 | ₩23,221 | ₩23,301 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,542 | ₩23,569 | ₩23,153 | ₩23,167 | -1.60% | 6.4만 |
|---|
