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 | ₩19,447 | ₩19,500 | ₩19,205 | ₩19,339 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,366 | ₩19,433 | ₩19,193 | ₩19,379 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,540 | ₩19,644 | ₩19,299 | ₩19,433 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,581 | ₩19,755 | ₩19,581 | ₩19,648 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,500 | ₩19,675 | ₩19,460 | ₩19,581 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,688 | ₩19,983 | ₩19,554 | ₩19,607 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,353 | ₩19,733 | ₩19,151 | ₩19,661 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,688 | ₩19,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,406 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,822 | ₩19,869 | ₩19,533 | ₩19,661 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩20,063 | ₩20,063 | ₩19,688 | ₩19,782 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,157 | ₩20,184 | ₩19,929 | ₩20,090 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,224 | ₩20,318 | ₩20,037 | ₩20,171 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,291 | ₩20,302 | ₩20,050 | ₩20,302 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,680 | ₩20,707 | ₩20,318 | ₩20,405 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,654 | ₩20,855 | ₩20,506 | ₩20,613 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,493 | ₩20,705 | ₩20,459 | ₩20,586 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,761 | ₩20,801 | ₩20,405 | ₩20,519 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,359 | ₩20,801 | ₩20,359 | ₩20,540 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,493 | ₩20,493 | ₩20,144 | ₩20,305 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,586 | ₩20,694 | ₩20,493 | ₩20,533 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,721 | ₩20,894 | ₩20,654 | ₩20,707 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,452 | ₩20,654 | ₩20,412 | ₩20,639 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,654 | ₩20,721 | ₩20,318 | ₩20,627 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,385 | ₩20,855 | ₩20,385 | ₩20,841 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,318 | ₩20,506 | ₩20,318 | ₩20,466 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,506 | ₩20,747 | ₩20,238 | ₩20,385 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,493 | ₩20,560 | ₩20,332 | ₩20,452 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,466 | ₩20,680 | ₩20,251 | ₩20,426 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,586 | ₩20,654 | ₩20,278 | ₩20,426 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,640 | ₩20,720 | ₩20,479 | ₩20,533 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,828 | ₩20,828 | ₩20,560 | ₩20,613 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,774 | ₩20,895 | ₩20,707 | ₩20,721 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,841 | ₩21,056 | ₩20,748 | ₩20,875 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,788 | ₩20,788 | ₩20,608 | ₩20,734 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,600 | ₩20,747 | ₩20,533 | ₩20,734 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,788 | ₩20,855 | ₩20,613 | ₩20,654 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,774 | ₩20,989 | ₩20,761 | ₩20,915 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,734 | ₩20,774 | ₩20,667 | ₩20,667 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,908 | ₩20,908 | ₩20,761 | ₩20,761 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,150 | ₩21,284 | ₩21,123 | ₩21,190 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩21,056 | ₩21,190 | ₩21,029 | ₩21,177 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩21,083 | ₩21,083 | ₩20,975 | ₩21,056 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,123 | ₩21,123 | ₩20,989 | ₩20,989 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,230 | ₩21,230 | ₩21,042 | ₩21,110 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,190 | ₩21,230 | ₩21,110 | ₩21,143 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,311 | ₩21,311 | ₩21,110 | ₩21,110 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,364 | ₩21,378 | ₩21,230 | ₩21,257 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,338 | ₩21,405 | ₩21,324 | ₩21,324 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,257 | ₩21,445 | ₩21,257 | ₩21,297 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,190 | ₩21,351 | ₩21,136 | ₩21,203 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,230 | ₩21,297 | ₩21,123 | ₩21,230 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,163 | ₩21,230 | ₩21,069 | ₩21,163 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,217 | ₩21,324 | ₩21,123 | ₩21,217 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,244 | ₩21,244 | ₩21,150 | ₩21,150 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,110 | ₩21,230 | ₩21,110 | ₩21,150 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,203 | ₩21,217 | ₩21,075 | ₩21,096 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,257 | ₩21,391 | ₩21,244 | ₩21,257 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,378 | ₩21,378 | ₩21,257 | ₩21,338 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,391 | ₩21,431 | ₩21,297 | ₩21,338 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,284 | ₩21,351 | ₩21,257 | ₩21,351 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,351 | ₩21,405 | ₩21,270 | ₩21,311 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,244 | ₩21,431 | ₩21,203 | ₩21,431 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,217 | ₩21,311 | ₩21,177 | ₩21,297 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,150 | ₩21,297 | ₩21,150 | ₩21,257 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,217 | ₩21,276 | ₩21,123 | ₩21,203 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,317 | ₩21,324 | ₩21,190 | ₩21,244 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,485 | ₩21,485 | ₩21,230 | ₩21,297 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,552 | ₩21,566 | ₩21,388 | ₩21,445 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,512 | ₩21,592 | ₩21,472 | ₩21,498 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,431 | ₩21,566 | ₩21,431 | ₩21,431 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,257 | ₩21,498 | ₩21,257 | ₩21,418 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,270 | ₩21,445 | ₩21,123 | ₩21,338 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩21,056 | ₩21,431 | ₩21,042 | ₩21,351 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,962 | ₩21,110 | ₩20,949 | ₩21,056 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,150 | ₩21,150 | ₩21,002 | ₩21,029 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩21,042 | ₩21,123 | ₩20,962 | ₩21,056 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩21,016 | ₩21,042 | ₩20,949 | ₩20,949 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,203 | ₩21,203 | ₩21,002 | ₩21,016 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,284 | ₩21,284 | ₩21,123 | ₩21,136 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,244 | ₩21,284 | ₩21,069 | ₩21,096 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,284 | ₩21,324 | ₩21,197 | ₩21,244 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,244 | ₩21,418 | ₩21,217 | ₩21,244 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩21,056 | ₩21,190 | ₩21,002 | ₩21,123 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,935 | ₩21,130 | ₩20,935 | ₩21,083 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩21,056 | ₩21,056 | ₩20,922 | ₩20,922 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,949 | ₩21,069 | ₩20,868 | ₩21,056 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,110 | ₩21,190 | ₩20,922 | ₩20,942 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,177 | ₩21,284 | ₩21,002 | ₩21,016 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,163 | ₩21,311 | ₩21,123 | ₩21,230 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,297 | ₩21,323 | ₩21,123 | ₩21,170 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,445 | ₩21,445 | ₩21,191 | ₩21,338 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,606 | ₩21,606 | ₩21,364 | ₩21,405 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,646 | ₩21,740 | ₩21,498 | ₩21,498 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,740 | ₩21,753 | ₩21,579 | ₩21,646 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,566 | ₩21,794 | ₩21,546 | ₩21,717 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,673 | ₩21,673 | ₩21,391 | ₩21,633 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,525 | ₩21,606 | ₩21,391 | ₩21,525 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,673 | ₩21,727 | ₩21,431 | ₩21,512 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,539 | ₩21,726 | ₩21,431 | ₩21,646 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,592 | ₩21,633 | ₩21,403 | ₩21,405 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,129 | ₩22,129 | ₩21,981 | ₩22,015 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,129 | ₩22,263 | ₩22,024 | ₩22,035 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,384 | ₩22,451 | ₩22,209 | ₩22,270 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,290 | ₩22,435 | ₩22,236 | ₩22,263 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,464 | ₩22,464 | ₩22,290 | ₩22,357 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,518 | ₩22,545 | ₩22,399 | ₩22,437 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,424 | ₩22,545 | ₩22,397 | ₩22,464 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,504 | ₩22,504 | ₩22,276 | ₩22,330 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,330 | ₩22,504 | ₩22,330 | ₩22,437 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,317 | ₩22,317 | ₩22,209 | ₩22,263 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,303 | ₩22,397 | ₩22,183 | ₩22,212 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,370 | ₩22,491 | ₩22,343 | ₩22,397 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,209 | ₩22,370 | ₩22,118 | ₩22,370 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,223 | ₩22,229 | ₩22,115 | ₩22,142 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,384 | ₩22,384 | ₩22,189 | ₩22,223 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,478 | ₩22,478 | ₩22,357 | ₩22,397 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,451 | ₩22,504 | ₩22,411 | ₩22,411 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,612 | ₩22,612 | ₩22,370 | ₩22,410 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,571 | ₩22,598 | ₩22,478 | ₩22,538 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,598 | ₩22,598 | ₩22,437 | ₩22,451 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,665 | ₩22,665 | ₩22,491 | ₩22,545 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,679 | ₩22,786 | ₩22,638 | ₩22,638 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,786 | ₩22,786 | ₩22,545 | ₩22,545 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,813 | ₩22,813 | ₩22,612 | ₩22,679 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,518 | ₩22,773 | ₩22,397 | ₩22,732 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,370 | ₩22,478 | ₩22,370 | ₩22,370 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,531 | ₩22,585 | ₩22,397 | ₩22,437 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,437 | ₩22,491 | ₩22,357 | ₩22,478 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,437 | ₩22,484 | ₩22,343 | ₩22,357 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,941 | ₩22,263 | ₩21,887 | ₩22,263 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,861 | ₩22,035 | ₩21,861 | ₩22,022 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,706 | ₩21,954 | ₩21,659 | ₩21,928 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,659 | ₩21,968 | ₩21,646 | ₩21,860 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,834 | ₩22,022 | ₩21,525 | ₩21,579 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,820 | ₩21,937 | ₩21,807 | ₩21,834 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,686 | ₩21,820 | ₩21,619 | ₩21,820 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,861 | ₩21,981 | ₩21,753 | ₩21,773 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩21,995 | ₩22,115 | ₩21,887 | ₩21,995 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,874 | ₩22,008 | ₩21,807 | ₩21,914 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩22,068 | ₩22,464 | ₩22,008 | ₩22,035 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,451 | ₩22,451 | ₩21,834 | ₩21,914 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,464 | ₩22,531 | ₩22,384 | ₩22,491 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,531 | ₩22,652 | ₩22,357 | ₩22,571 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,511 | ₩22,625 | ₩22,478 | ₩22,545 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,518 | ₩22,598 | ₩22,397 | ₩22,451 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,478 | ₩22,679 | ₩22,384 | ₩22,384 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,638 | ₩22,652 | ₩22,397 | ₩22,531 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,786 | ₩22,893 | ₩22,571 | ₩22,585 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,840 | ₩22,893 | ₩22,752 | ₩22,826 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,799 | ₩22,799 | ₩22,504 | ₩22,759 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,933 | ₩22,960 | ₩22,706 | ₩22,866 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩23,027 | ₩23,108 | ₩22,933 | ₩22,933 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,121 | ₩23,148 | ₩23,001 | ₩23,027 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,840 | ₩23,121 | ₩22,840 | ₩23,068 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩23,054 | ₩23,242 | ₩22,974 | ₩23,121 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,202 | ₩23,262 | ₩22,813 | ₩23,054 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,255 | ₩23,363 | ₩23,215 | ₩23,269 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,336 | ₩23,349 | ₩23,222 | ₩23,349 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,255 | ₩23,349 | ₩23,229 | ₩23,282 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,336 | ₩23,403 | ₩23,121 | ₩23,269 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,987 | ₩23,336 | ₩22,987 | ₩23,336 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,960 | ₩23,041 | ₩22,813 | ₩23,041 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩23,041 | ₩23,161 | ₩22,987 | ₩23,014 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,972 | ₩23,121 | ₩22,773 | ₩23,121 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,215 | ₩23,349 | ₩23,188 | ₩23,296 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,161 | ₩23,188 | ₩23,041 | ₩23,161 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,108 | ₩23,121 | ₩23,014 | ₩23,121 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,135 | ₩23,188 | ₩23,001 | ₩23,054 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,960 | ₩23,068 | ₩22,907 | ₩23,068 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,933 | ₩23,081 | ₩22,880 | ₩22,880 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,826 | ₩22,954 | ₩22,732 | ₩22,893 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,799 | ₩22,933 | ₩22,732 | ₩22,864 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,947 | ₩23,014 | ₩22,679 | ₩22,826 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,786 | ₩22,960 | ₩22,773 | ₩22,880 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,773 | ₩22,826 | ₩22,571 | ₩22,746 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,974 | ₩22,974 | ₩22,759 | ₩22,773 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,121 | ₩23,121 | ₩22,907 | ₩22,960 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩23,094 | ₩23,175 | ₩23,041 | ₩23,054 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,175 | ₩23,188 | ₩23,014 | ₩23,121 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,987 | ₩23,188 | ₩22,933 | ₩23,081 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩23,054 | ₩23,135 | ₩22,907 | ₩23,068 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,826 | ₩22,987 | ₩22,676 | ₩22,960 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,853 | ₩22,866 | ₩22,692 | ₩22,840 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,229 | ₩23,229 | ₩22,933 | ₩22,974 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,907 | ₩23,121 | ₩22,746 | ₩23,054 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,585 | ₩22,799 | ₩22,505 | ₩22,799 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,464 | ₩22,665 | ₩22,384 | ₩22,585 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,451 | ₩22,569 | ₩22,129 | ₩22,397 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,692 | ₩22,732 | ₩22,571 | ₩22,612 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,759 | ₩22,775 | ₩22,625 | ₩22,625 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,813 | ₩22,813 | ₩22,665 | ₩22,786 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,840 | ₩22,840 | ₩22,545 | ₩22,706 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,853 | ₩23,023 | ₩22,759 | ₩22,786 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,577 | ₩22,839 | ₩22,424 | ₩22,799 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,384 | ₩22,545 | ₩22,357 | ₩22,451 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,330 | ₩22,437 | ₩22,330 | ₩22,437 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,357 | ₩22,451 | ₩22,330 | ₩22,330 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,478 | ₩22,531 | ₩22,370 | ₩22,397 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,451 | ₩22,491 | ₩22,404 | ₩22,464 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,370 | ₩22,478 | ₩22,358 | ₩22,451 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,437 | ₩22,518 | ₩22,397 | ₩22,451 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,276 | ₩22,451 | ₩22,223 | ₩22,397 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,424 | ₩22,451 | ₩22,196 | ₩22,330 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,397 | ₩22,410 | ₩22,276 | ₩22,317 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,410 | ₩22,424 | ₩22,250 | ₩22,410 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,343 | ₩22,397 | ₩22,276 | ₩22,397 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,384 | ₩22,384 | ₩22,223 | ₩22,276 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,290 | ₩22,511 | ₩22,290 | ₩22,451 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,115 | ₩22,397 | ₩22,008 | ₩22,330 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩22,089 | ₩22,276 | ₩22,075 | ₩22,089 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩22,089 | ₩22,089 | ₩21,901 | ₩22,089 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩22,062 | ₩22,115 | ₩21,887 | ₩21,954 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩22,062 | ₩22,169 | ₩22,035 | ₩22,062 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,196 | ₩22,202 | ₩22,062 | ₩22,156 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,384 | ₩22,464 | ₩22,089 | ₩22,115 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,518 | ₩22,545 | ₩22,209 | ₩22,290 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,364 | ₩22,598 | ₩22,364 | ₩22,598 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,276 | ₩22,432 | ₩22,263 | ₩22,330 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,209 | ₩22,384 | ₩22,062 | ₩22,263 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩22,062 | ₩22,195 | ₩22,062 | ₩22,141 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,901 | ₩22,196 | ₩21,820 | ₩22,022 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,102 | ₩22,203 | ₩21,854 | ₩21,914 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩22,062 | ₩22,129 | ₩21,941 | ₩22,022 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,142 | ₩22,303 | ₩22,062 | ₩22,089 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,638 | ₩22,665 | ₩22,089 | ₩22,236 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,893 | ₩23,081 | ₩22,799 | ₩22,933 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,309 | ₩23,336 | ₩22,880 | ₩22,880 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,497 | ₩23,524 | ₩23,269 | ₩23,282 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,510 | ₩23,564 | ₩23,324 | ₩23,443 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,322 | ₩23,510 | ₩23,256 | ₩23,443 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,282 | ₩23,282 | ₩23,121 | ₩23,188 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,349 | ₩23,403 | ₩23,175 | ₩23,322 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,135 | ₩23,389 | ₩23,094 | ₩23,336 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩23,014 | ₩23,108 | ₩22,933 | ₩23,081 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,161 | ₩23,309 | ₩22,974 | ₩23,081 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,430 | ₩23,430 | ₩23,041 | ₩23,161 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,738 | ₩23,749 | ₩23,336 | ₩23,336 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,845 | ₩23,872 | ₩23,698 | ₩23,698 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,953 | ₩23,953 | ₩23,763 | ₩23,778 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,915 | ₩23,953 | ₩23,805 | ₩23,872 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,845 | ₩23,939 | ₩23,685 | ₩23,819 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,698 | ₩23,790 | ₩23,631 | ₩23,738 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,886 | ₩23,939 | ₩23,658 | ₩23,711 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,819 | ₩23,966 | ₩23,745 | ₩23,886 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,658 | ₩23,765 | ₩23,616 | ₩23,765 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,470 | ₩23,577 | ₩23,376 | ₩23,470 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,604 | ₩23,738 | ₩23,282 | ₩23,376 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,524 | ₩23,644 | ₩23,470 | ₩23,631 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,229 | ₩23,403 | ₩23,068 | ₩23,403 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,403 | ₩23,470 | ₩23,215 | ₩23,296 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,537 | ₩23,564 | ₩23,148 | ₩23,161 | -1.60% | 6.4만 |
|---|
