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 | ₩19,391 | ₩19,444 | ₩19,150 | ₩19,284 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,310 | ₩19,377 | ₩19,138 | ₩19,324 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,484 | ₩19,587 | ₩19,243 | ₩19,377 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,524 | ₩19,698 | ₩19,524 | ₩19,591 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,444 | ₩19,618 | ₩19,404 | ₩19,524 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,631 | ₩19,925 | ₩19,498 | ₩19,551 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,297 | ₩19,676 | ₩19,096 | ₩19,605 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,631 | ₩19,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,350 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,765 | ₩19,812 | ₩19,476 | ₩19,605 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩20,006 | ₩20,006 | ₩19,631 | ₩19,725 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,099 | ₩20,126 | ₩19,872 | ₩20,032 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,166 | ₩20,260 | ₩19,979 | ₩20,113 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,233 | ₩20,244 | ₩19,992 | ₩20,244 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,621 | ₩20,648 | ₩20,260 | ₩20,347 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,594 | ₩20,795 | ₩20,447 | ₩20,554 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,434 | ₩20,645 | ₩20,400 | ₩20,527 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,701 | ₩20,741 | ₩20,346 | ₩20,460 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,300 | ₩20,741 | ₩20,300 | ₩20,480 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,434 | ₩20,434 | ₩20,086 | ₩20,247 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,527 | ₩20,634 | ₩20,434 | ₩20,474 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,661 | ₩20,833 | ₩20,594 | ₩20,648 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,394 | ₩20,594 | ₩20,353 | ₩20,579 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,594 | ₩20,661 | ₩20,260 | ₩20,567 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,327 | ₩20,795 | ₩20,327 | ₩20,781 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,260 | ₩20,447 | ₩20,260 | ₩20,407 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,447 | ₩20,688 | ₩20,180 | ₩20,327 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,434 | ₩20,501 | ₩20,273 | ₩20,394 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,407 | ₩20,621 | ₩20,193 | ₩20,367 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,527 | ₩20,594 | ₩20,220 | ₩20,367 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,581 | ₩20,661 | ₩20,420 | ₩20,474 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,768 | ₩20,768 | ₩20,501 | ₩20,554 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,714 | ₩20,835 | ₩20,648 | ₩20,661 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,781 | ₩20,995 | ₩20,688 | ₩20,815 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,728 | ₩20,728 | ₩20,549 | ₩20,674 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,541 | ₩20,688 | ₩20,474 | ₩20,674 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,728 | ₩20,795 | ₩20,554 | ₩20,594 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,714 | ₩20,928 | ₩20,701 | ₩20,855 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,674 | ₩20,714 | ₩20,607 | ₩20,607 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,848 | ₩20,848 | ₩20,701 | ₩20,701 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,089 | ₩21,223 | ₩21,062 | ₩21,129 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩20,995 | ₩21,129 | ₩20,969 | ₩21,116 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩21,022 | ₩21,022 | ₩20,915 | ₩20,995 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,062 | ₩21,062 | ₩20,929 | ₩20,929 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,169 | ₩21,169 | ₩20,982 | ₩21,049 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,129 | ₩21,169 | ₩21,049 | ₩21,082 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,249 | ₩21,249 | ₩21,049 | ₩21,049 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,303 | ₩21,316 | ₩21,169 | ₩21,196 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,276 | ₩21,343 | ₩21,263 | ₩21,263 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,196 | ₩21,383 | ₩21,196 | ₩21,236 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,129 | ₩21,289 | ₩21,076 | ₩21,142 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,169 | ₩21,236 | ₩21,062 | ₩21,169 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,102 | ₩21,169 | ₩21,009 | ₩21,102 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,156 | ₩21,263 | ₩21,062 | ₩21,156 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,183 | ₩21,183 | ₩21,089 | ₩21,089 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,049 | ₩21,169 | ₩21,049 | ₩21,089 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,142 | ₩21,156 | ₩21,015 | ₩21,035 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,196 | ₩21,330 | ₩21,183 | ₩21,196 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,316 | ₩21,316 | ₩21,196 | ₩21,276 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,330 | ₩21,370 | ₩21,236 | ₩21,276 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,223 | ₩21,289 | ₩21,196 | ₩21,289 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,289 | ₩21,343 | ₩21,209 | ₩21,249 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,183 | ₩21,370 | ₩21,142 | ₩21,370 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,156 | ₩21,249 | ₩21,116 | ₩21,236 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,089 | ₩21,236 | ₩21,089 | ₩21,196 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,156 | ₩21,215 | ₩21,062 | ₩21,142 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,256 | ₩21,263 | ₩21,129 | ₩21,183 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,423 | ₩21,423 | ₩21,169 | ₩21,236 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,490 | ₩21,503 | ₩21,327 | ₩21,383 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,450 | ₩21,530 | ₩21,410 | ₩21,437 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,370 | ₩21,503 | ₩21,370 | ₩21,370 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,196 | ₩21,437 | ₩21,196 | ₩21,356 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,209 | ₩21,383 | ₩21,062 | ₩21,276 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩20,995 | ₩21,370 | ₩20,982 | ₩21,289 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,902 | ₩21,049 | ₩20,888 | ₩20,995 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,089 | ₩21,089 | ₩20,942 | ₩20,969 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩20,982 | ₩21,062 | ₩20,902 | ₩20,995 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩20,955 | ₩20,982 | ₩20,888 | ₩20,888 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,142 | ₩21,142 | ₩20,942 | ₩20,955 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,223 | ₩21,223 | ₩21,062 | ₩21,076 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,183 | ₩21,222 | ₩21,009 | ₩21,035 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,223 | ₩21,263 | ₩21,136 | ₩21,183 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,183 | ₩21,356 | ₩21,156 | ₩21,183 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩20,995 | ₩21,129 | ₩20,942 | ₩21,062 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,875 | ₩21,069 | ₩20,875 | ₩21,022 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩20,995 | ₩20,995 | ₩20,862 | ₩20,862 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,888 | ₩21,009 | ₩20,808 | ₩20,995 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,049 | ₩21,129 | ₩20,862 | ₩20,882 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,116 | ₩21,223 | ₩20,942 | ₩20,955 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,102 | ₩21,249 | ₩21,062 | ₩21,169 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,236 | ₩21,262 | ₩21,062 | ₩21,109 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,383 | ₩21,383 | ₩21,130 | ₩21,276 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,544 | ₩21,544 | ₩21,303 | ₩21,343 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,584 | ₩21,677 | ₩21,437 | ₩21,437 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,677 | ₩21,691 | ₩21,517 | ₩21,584 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,503 | ₩21,731 | ₩21,484 | ₩21,655 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,610 | ₩21,610 | ₩21,330 | ₩21,570 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,463 | ₩21,544 | ₩21,330 | ₩21,463 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,610 | ₩21,664 | ₩21,370 | ₩21,450 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,477 | ₩21,664 | ₩21,370 | ₩21,584 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,530 | ₩21,570 | ₩21,341 | ₩21,343 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,065 | ₩22,065 | ₩21,918 | ₩21,951 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,065 | ₩22,199 | ₩21,960 | ₩21,972 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,319 | ₩22,386 | ₩22,145 | ₩22,206 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,226 | ₩22,371 | ₩22,172 | ₩22,199 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,399 | ₩22,399 | ₩22,226 | ₩22,292 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,453 | ₩22,480 | ₩22,334 | ₩22,373 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,359 | ₩22,480 | ₩22,333 | ₩22,399 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,440 | ₩22,440 | ₩22,212 | ₩22,266 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,266 | ₩22,440 | ₩22,266 | ₩22,373 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,252 | ₩22,252 | ₩22,145 | ₩22,199 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,239 | ₩22,332 | ₩22,119 | ₩22,148 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,306 | ₩22,426 | ₩22,279 | ₩22,333 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,145 | ₩22,306 | ₩22,055 | ₩22,306 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,159 | ₩22,165 | ₩22,052 | ₩22,078 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,319 | ₩22,319 | ₩22,125 | ₩22,159 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,413 | ₩22,413 | ₩22,292 | ₩22,333 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,386 | ₩22,440 | ₩22,346 | ₩22,346 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,547 | ₩22,547 | ₩22,306 | ₩22,346 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,506 | ₩22,533 | ₩22,413 | ₩22,473 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,533 | ₩22,533 | ₩22,373 | ₩22,386 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,600 | ₩22,600 | ₩22,426 | ₩22,480 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,613 | ₩22,720 | ₩22,573 | ₩22,573 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,720 | ₩22,720 | ₩22,480 | ₩22,480 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,747 | ₩22,747 | ₩22,547 | ₩22,613 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,453 | ₩22,707 | ₩22,333 | ₩22,667 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,306 | ₩22,413 | ₩22,306 | ₩22,306 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,466 | ₩22,520 | ₩22,333 | ₩22,373 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,373 | ₩22,426 | ₩22,292 | ₩22,413 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,373 | ₩22,419 | ₩22,279 | ₩22,292 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,878 | ₩22,199 | ₩21,824 | ₩22,199 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,798 | ₩21,972 | ₩21,798 | ₩21,958 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,643 | ₩21,891 | ₩21,597 | ₩21,865 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,597 | ₩21,905 | ₩21,584 | ₩21,798 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,771 | ₩21,958 | ₩21,463 | ₩21,517 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,758 | ₩21,874 | ₩21,744 | ₩21,771 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,624 | ₩21,758 | ₩21,557 | ₩21,758 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,798 | ₩21,918 | ₩21,691 | ₩21,711 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩21,931 | ₩22,052 | ₩21,824 | ₩21,931 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,811 | ₩21,945 | ₩21,744 | ₩21,851 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩22,005 | ₩22,399 | ₩21,945 | ₩21,972 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,386 | ₩22,386 | ₩21,771 | ₩21,851 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,399 | ₩22,466 | ₩22,319 | ₩22,426 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,466 | ₩22,587 | ₩22,292 | ₩22,506 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,446 | ₩22,560 | ₩22,413 | ₩22,480 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,453 | ₩22,533 | ₩22,333 | ₩22,386 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,413 | ₩22,613 | ₩22,319 | ₩22,319 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,573 | ₩22,587 | ₩22,333 | ₩22,466 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,721 | ₩22,827 | ₩22,506 | ₩22,520 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,774 | ₩22,827 | ₩22,687 | ₩22,761 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,734 | ₩22,734 | ₩22,440 | ₩22,694 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,867 | ₩22,894 | ₩22,640 | ₩22,801 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩22,961 | ₩23,041 | ₩22,867 | ₩22,867 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,055 | ₩23,081 | ₩22,934 | ₩22,961 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,774 | ₩23,055 | ₩22,774 | ₩23,001 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩22,988 | ₩23,175 | ₩22,908 | ₩23,055 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,135 | ₩23,195 | ₩22,747 | ₩22,988 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,188 | ₩23,295 | ₩23,148 | ₩23,202 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,269 | ₩23,282 | ₩23,155 | ₩23,282 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,188 | ₩23,282 | ₩23,162 | ₩23,215 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,269 | ₩23,336 | ₩23,055 | ₩23,202 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,921 | ₩23,269 | ₩22,921 | ₩23,269 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,894 | ₩22,974 | ₩22,747 | ₩22,974 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩22,974 | ₩23,095 | ₩22,921 | ₩22,948 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,906 | ₩23,055 | ₩22,707 | ₩23,055 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,148 | ₩23,282 | ₩23,122 | ₩23,229 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,095 | ₩23,122 | ₩22,974 | ₩23,095 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,041 | ₩23,055 | ₩22,948 | ₩23,055 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,068 | ₩23,122 | ₩22,934 | ₩22,988 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,894 | ₩23,001 | ₩22,841 | ₩23,001 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,867 | ₩23,015 | ₩22,814 | ₩22,814 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,761 | ₩22,888 | ₩22,667 | ₩22,827 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,734 | ₩22,867 | ₩22,667 | ₩22,798 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,881 | ₩22,948 | ₩22,614 | ₩22,761 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,720 | ₩22,894 | ₩22,707 | ₩22,814 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,707 | ₩22,761 | ₩22,506 | ₩22,680 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,908 | ₩22,908 | ₩22,694 | ₩22,707 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,055 | ₩23,055 | ₩22,841 | ₩22,894 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩23,028 | ₩23,108 | ₩22,974 | ₩22,988 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,108 | ₩23,122 | ₩22,948 | ₩23,055 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,921 | ₩23,122 | ₩22,867 | ₩23,015 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩22,988 | ₩23,068 | ₩22,841 | ₩23,001 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,761 | ₩22,921 | ₩22,611 | ₩22,894 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,787 | ₩22,801 | ₩22,627 | ₩22,774 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,162 | ₩23,162 | ₩22,867 | ₩22,908 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,841 | ₩23,055 | ₩22,680 | ₩22,988 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,520 | ₩22,734 | ₩22,440 | ₩22,734 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,399 | ₩22,600 | ₩22,319 | ₩22,520 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,386 | ₩22,504 | ₩22,065 | ₩22,333 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,627 | ₩22,667 | ₩22,506 | ₩22,547 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,694 | ₩22,710 | ₩22,560 | ₩22,560 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,747 | ₩22,747 | ₩22,600 | ₩22,720 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,774 | ₩22,774 | ₩22,480 | ₩22,640 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,787 | ₩22,957 | ₩22,694 | ₩22,720 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,512 | ₩22,774 | ₩22,359 | ₩22,734 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,319 | ₩22,480 | ₩22,292 | ₩22,386 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,266 | ₩22,373 | ₩22,266 | ₩22,373 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,292 | ₩22,386 | ₩22,266 | ₩22,266 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,413 | ₩22,466 | ₩22,306 | ₩22,333 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,386 | ₩22,426 | ₩22,339 | ₩22,399 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,306 | ₩22,413 | ₩22,294 | ₩22,386 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,373 | ₩22,453 | ₩22,333 | ₩22,386 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,212 | ₩22,386 | ₩22,159 | ₩22,333 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,359 | ₩22,386 | ₩22,132 | ₩22,266 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,333 | ₩22,346 | ₩22,212 | ₩22,252 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,346 | ₩22,359 | ₩22,185 | ₩22,346 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,279 | ₩22,333 | ₩22,212 | ₩22,333 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,319 | ₩22,319 | ₩22,159 | ₩22,212 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,226 | ₩22,446 | ₩22,226 | ₩22,386 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,052 | ₩22,333 | ₩21,945 | ₩22,266 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩22,025 | ₩22,212 | ₩22,012 | ₩22,025 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩22,025 | ₩22,025 | ₩21,838 | ₩22,025 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩21,998 | ₩22,052 | ₩21,824 | ₩21,891 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩21,998 | ₩22,105 | ₩21,972 | ₩21,998 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,132 | ₩22,138 | ₩21,998 | ₩22,092 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,319 | ₩22,399 | ₩22,025 | ₩22,052 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,453 | ₩22,480 | ₩22,145 | ₩22,226 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,299 | ₩22,533 | ₩22,299 | ₩22,533 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,212 | ₩22,367 | ₩22,199 | ₩22,266 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,145 | ₩22,319 | ₩21,998 | ₩22,199 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩21,998 | ₩22,131 | ₩21,998 | ₩22,077 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,838 | ₩22,132 | ₩21,758 | ₩21,958 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,038 | ₩22,139 | ₩21,791 | ₩21,851 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩21,998 | ₩22,065 | ₩21,878 | ₩21,958 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,078 | ₩22,239 | ₩21,998 | ₩22,025 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,573 | ₩22,600 | ₩22,025 | ₩22,172 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,827 | ₩23,015 | ₩22,734 | ₩22,867 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,242 | ₩23,269 | ₩22,814 | ₩22,814 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,429 | ₩23,456 | ₩23,202 | ₩23,215 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,443 | ₩23,496 | ₩23,257 | ₩23,376 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,255 | ₩23,443 | ₩23,189 | ₩23,376 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,215 | ₩23,215 | ₩23,055 | ₩23,122 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,282 | ₩23,336 | ₩23,108 | ₩23,255 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,068 | ₩23,322 | ₩23,028 | ₩23,269 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩22,948 | ₩23,041 | ₩22,867 | ₩23,015 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,095 | ₩23,242 | ₩22,908 | ₩23,015 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,362 | ₩23,362 | ₩22,974 | ₩23,095 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,670 | ₩23,681 | ₩23,269 | ₩23,269 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,777 | ₩23,804 | ₩23,630 | ₩23,630 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,884 | ₩23,884 | ₩23,694 | ₩23,710 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,846 | ₩23,884 | ₩23,737 | ₩23,804 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,777 | ₩23,870 | ₩23,616 | ₩23,750 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,630 | ₩23,722 | ₩23,563 | ₩23,670 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,817 | ₩23,870 | ₩23,590 | ₩23,643 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,750 | ₩23,897 | ₩23,677 | ₩23,817 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,590 | ₩23,697 | ₩23,548 | ₩23,697 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,402 | ₩23,509 | ₩23,309 | ₩23,402 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,536 | ₩23,670 | ₩23,215 | ₩23,309 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,456 | ₩23,576 | ₩23,402 | ₩23,563 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,162 | ₩23,336 | ₩23,001 | ₩23,336 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,336 | ₩23,402 | ₩23,148 | ₩23,229 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,469 | ₩23,496 | ₩23,081 | ₩23,095 | -1.60% | 6.4만 |
|---|
