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 | ₩19,359 | ₩19,412 | ₩19,119 | ₩19,252 | -0.55% | 8.5만 |
| 2026.10.08 | ₩19,279 | ₩19,346 | ₩19,106 | ₩19,292 | +0.07% | 18.2만 |
| 2026.10.07 | ₩19,452 | ₩19,555 | ₩19,212 | ₩19,346 | -0.55% | 13.5만 |
| 2026.10.06 | ₩19,492 | ₩19,666 | ₩19,492 | ₩19,559 | +0.34% | 9.5만 |
| 2026.10.05 | ₩19,412 | ₩19,586 | ₩19,372 | ₩19,492 | +0.41% | 10.8만 |
| 2026.10.02 | ₩19,599 | ₩19,893 | ₩19,466 | ₩19,519 | -0.41% | 13.7만 |
| 2026.10.01 | ₩19,265 | ₩19,644 | ₩19,065 | ₩19,573 | +1.59% | 14.4만 |
| 2026.09.30 | ₩19,599 | ₩19,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,319 |
| -1.43% |
| 25.6만 |
| 2026.09.29 | ₩19,733 | ₩19,779 | ₩19,445 | ₩19,573 | -0.81% | 9.9만 |
|---|
| 2026.09.28 | ₩19,973 | ₩19,973 | ₩19,599 | ₩19,693 | -1.40% | 12만 |
|---|
| 2026.09.25 | ₩20,067 | ₩20,093 | ₩19,840 | ₩20,000 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩20,133 | ₩20,227 | ₩19,946 | ₩20,080 | -0.27% | 24.6만 |
|---|
| 2026.09.23 | ₩20,200 | ₩20,211 | ₩19,960 | ₩20,211 | +0.05% | 9.6만 |
|---|
| 2026.09.22 | ₩20,587 | ₩20,614 | ₩20,227 | ₩20,314 | -1.33% | 4.6만 |
|---|
| 2026.09.21 | ₩20,561 | ₩20,761 | ₩20,414 | ₩20,520 | -0.19% | 7만 |
|---|
| 2026.09.18 | ₩20,400 | ₩20,611 | ₩20,367 | ₩20,494 | +0.46% | 4.3만 |
|---|
| 2026.09.17 | ₩20,667 | ₩20,707 | ₩20,313 | ₩20,427 | -1.16% | 6.8만 |
|---|
| 2026.09.16 | ₩20,267 | ₩20,707 | ₩20,267 | ₩20,447 | +0.89% | 5.5만 |
|---|
| 2026.09.15 | ₩20,400 | ₩20,400 | ₩20,053 | ₩20,214 | -0.92% | 9.4만 |
|---|
| 2026.09.14 | ₩20,494 | ₩20,600 | ₩20,400 | ₩20,440 | -0.26% | 4만 |
|---|
| 2026.09.11 | ₩20,627 | ₩20,800 | ₩20,561 | ₩20,614 | -0.06% | 5.2만 |
|---|
| 2026.09.10 | ₩20,360 | ₩20,561 | ₩20,320 | ₩20,546 | +0.91% | 6.5만 |
|---|
| 2026.09.09 | ₩20,561 | ₩20,627 | ₩20,227 | ₩20,534 | -0.13% | 11.5만 |
|---|
| 2026.09.08 | ₩20,294 | ₩20,761 | ₩20,294 | ₩20,747 | +2.24% | 9.3만 |
|---|
| 2026.09.04 | ₩20,227 | ₩20,414 | ₩20,227 | ₩20,374 | +0.73% | 5.6만 |
|---|
| 2026.09.03 | ₩20,414 | ₩20,654 | ₩20,147 | ₩20,294 | -0.59% | 9.4만 |
|---|
| 2026.09.02 | ₩20,400 | ₩20,467 | ₩20,240 | ₩20,360 | -0.20% | 6.5만 |
|---|
| 2026.09.01 | ₩20,374 | ₩20,587 | ₩20,160 | ₩20,334 | -0.20% | 13.5만 |
|---|
| 2026.08.31 | ₩20,494 | ₩20,561 | ₩20,187 | ₩20,334 | -0.78% | 8.5만 |
|---|
| 2026.08.28 | ₩20,547 | ₩20,627 | ₩20,387 | ₩20,440 | -0.52% | 6.3만 |
|---|
| 2026.08.27 | ₩20,734 | ₩20,734 | ₩20,467 | ₩20,520 | -1.03% | 4.5만 |
|---|
| 2026.08.26 | ₩20,681 | ₩20,801 | ₩20,614 | ₩20,627 | -0.26% | 10.4만 |
|---|
| 2026.08.25 | ₩20,747 | ₩20,961 | ₩20,654 | ₩20,781 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩20,694 | ₩20,694 | ₩20,516 | ₩20,641 | -0.26% | 6.1만 |
|---|
| 2026.08.21 | ₩20,507 | ₩20,654 | ₩20,440 | ₩20,640 | +0.65% | 8만 |
|---|
| 2026.08.20 | ₩20,694 | ₩20,761 | ₩20,520 | ₩20,561 | -0.65% | 10.2만 |
|---|
| 2026.08.19 | ₩20,681 | ₩20,894 | ₩20,667 | ₩20,821 | +0.68% | 6.9만 |
|---|
| 2026.08.18 | ₩20,641 | ₩20,681 | ₩20,574 | ₩20,574 | -0.32% | 7.1만 |
|---|
| 2026.08.17 | ₩20,814 | ₩20,814 | ₩20,667 | ₩20,667 | -0.71% | 5.7만 |
|---|
| 2026.08.14 | ₩21,055 | ₩21,188 | ₩21,028 | ₩21,095 | +0.19% | 5.6만 |
|---|
| 2026.08.13 | ₩20,961 | ₩21,095 | ₩20,935 | ₩21,081 | +0.57% | 10.6만 |
|---|
| 2026.08.12 | ₩20,988 | ₩20,988 | ₩20,881 | ₩20,961 | -0.13% | 6.8만 |
|---|
| 2026.08.11 | ₩21,028 | ₩21,028 | ₩20,894 | ₩20,894 | -0.63% | 3.1만 |
|---|
| 2026.08.10 | ₩21,135 | ₩21,135 | ₩20,948 | ₩21,014 | -0.57% | 4.3만 |
|---|
| 2026.08.07 | ₩21,095 | ₩21,134 | ₩21,014 | ₩21,048 | -0.22% | 5.3만 |
|---|
| 2026.08.06 | ₩21,215 | ₩21,215 | ₩21,014 | ₩21,014 | -0.94% | 7.1만 |
|---|
| 2026.08.05 | ₩21,268 | ₩21,281 | ₩21,135 | ₩21,161 | -0.50% | 4만 |
|---|
| 2026.08.04 | ₩21,241 | ₩21,308 | ₩21,228 | ₩21,228 | -0.06% | 3.5만 |
|---|
| 2026.08.03 | ₩21,161 | ₩21,348 | ₩21,161 | ₩21,201 | +0.19% | 3.4만 |
|---|
| 2026.07.31 | ₩21,095 | ₩21,255 | ₩21,041 | ₩21,108 | +0.06% | 7.1만 |
|---|
| 2026.07.30 | ₩21,135 | ₩21,201 | ₩21,028 | ₩21,135 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩21,068 | ₩21,135 | ₩20,974 | ₩21,068 | 0.00% | 10.6만 |
|---|
| 2026.07.28 | ₩21,121 | ₩21,228 | ₩21,028 | ₩21,121 | 0.00% | 2.6만 |
|---|
| 2026.07.27 | ₩21,148 | ₩21,148 | ₩21,055 | ₩21,055 | -0.44% | 5.4만 |
|---|
| 2026.07.24 | ₩21,014 | ₩21,135 | ₩21,014 | ₩21,055 | +0.19% | 4.8만 |
|---|
| 2026.07.23 | ₩21,108 | ₩21,121 | ₩20,980 | ₩21,001 | -0.51% | 16.5만 |
|---|
| 2026.07.22 | ₩21,161 | ₩21,295 | ₩21,148 | ₩21,161 | 0.00% | 5만 |
|---|
| 2026.07.21 | ₩21,281 | ₩21,281 | ₩21,161 | ₩21,241 | -0.19% | 3.9만 |
|---|
| 2026.07.20 | ₩21,295 | ₩21,335 | ₩21,201 | ₩21,241 | -0.25% | 3.8만 |
|---|
| 2026.07.17 | ₩21,188 | ₩21,255 | ₩21,161 | ₩21,255 | +0.32% | 3.2만 |
|---|
| 2026.07.16 | ₩21,255 | ₩21,308 | ₩21,175 | ₩21,215 | -0.19% | 6.6만 |
|---|
| 2026.07.15 | ₩21,148 | ₩21,335 | ₩21,108 | ₩21,335 | +0.88% | 12만 |
|---|
| 2026.07.14 | ₩21,121 | ₩21,215 | ₩21,081 | ₩21,201 | +0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩21,055 | ₩21,201 | ₩21,055 | ₩21,161 | +0.51% | 3.6만 |
|---|
| 2026.07.10 | ₩21,121 | ₩21,180 | ₩21,028 | ₩21,108 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩21,221 | ₩21,228 | ₩21,095 | ₩21,148 | -0.35% | 5.7만 |
|---|
| 2026.07.08 | ₩21,388 | ₩21,388 | ₩21,135 | ₩21,201 | -0.87% | 6.1만 |
|---|
| 2026.07.07 | ₩21,455 | ₩21,468 | ₩21,292 | ₩21,348 | -0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩21,415 | ₩21,495 | ₩21,375 | ₩21,402 | -0.06% | 7.8만 |
|---|
| 2026.07.02 | ₩21,335 | ₩21,468 | ₩21,335 | ₩21,335 | 0.00% | 3.9만 |
|---|
| 2026.07.01 | ₩21,161 | ₩21,402 | ₩21,161 | ₩21,322 | +0.76% | 2.7만 |
|---|
| 2026.06.30 | ₩21,175 | ₩21,348 | ₩21,028 | ₩21,241 | +0.32% | 24.5만 |
|---|
| 2026.06.29 | ₩20,961 | ₩21,335 | ₩20,948 | ₩21,255 | +1.40% | 5.8만 |
|---|
| 2026.06.26 | ₩20,868 | ₩21,014 | ₩20,854 | ₩20,961 | +0.45% | 4.9만 |
|---|
| 2026.06.25 | ₩21,055 | ₩21,055 | ₩20,908 | ₩20,934 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩20,948 | ₩21,028 | ₩20,868 | ₩20,961 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩20,921 | ₩20,948 | ₩20,854 | ₩20,854 | -0.32% | 4.9만 |
|---|
| 2026.06.22 | ₩21,108 | ₩21,108 | ₩20,908 | ₩20,921 | -0.89% | 13만 |
|---|
| 2026.06.18 | ₩21,188 | ₩21,188 | ₩21,028 | ₩21,041 | -0.69% | 7.1만 |
|---|
| 2026.06.17 | ₩21,148 | ₩21,188 | ₩20,974 | ₩21,001 | -0.69% | 6.5만 |
|---|
| 2026.06.16 | ₩21,188 | ₩21,228 | ₩21,101 | ₩21,148 | -0.19% | 20.5만 |
|---|
| 2026.06.15 | ₩21,148 | ₩21,322 | ₩21,121 | ₩21,148 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩20,961 | ₩21,095 | ₩20,908 | ₩21,028 | +0.32% | 8.3만 |
|---|
| 2026.06.11 | ₩20,841 | ₩21,035 | ₩20,841 | ₩20,988 | +0.70% | 10.3만 |
|---|
| 2026.06.10 | ₩20,961 | ₩20,961 | ₩20,828 | ₩20,828 | -0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩20,854 | ₩20,974 | ₩20,774 | ₩20,961 | +0.51% | 6만 |
|---|
| 2026.06.08 | ₩21,014 | ₩21,095 | ₩20,828 | ₩20,848 | -0.79% | 4.2만 |
|---|
| 2026.06.05 | ₩21,081 | ₩21,188 | ₩20,908 | ₩20,921 | -0.76% | 4.7만 |
|---|
| 2026.06.04 | ₩21,068 | ₩21,215 | ₩21,028 | ₩21,135 | +0.32% | 6.1만 |
|---|
| 2026.06.03 | ₩21,201 | ₩21,227 | ₩21,028 | ₩21,075 | -0.60% | 2.6만 |
|---|
| 2026.06.02 | ₩21,348 | ₩21,348 | ₩21,096 | ₩21,241 | -0.50% | 7.7만 |
|---|
| 2026.06.01 | ₩21,508 | ₩21,508 | ₩21,268 | ₩21,308 | -0.93% | 8만 |
|---|
| 2026.05.29 | ₩21,549 | ₩21,642 | ₩21,402 | ₩21,402 | -0.68% | 10.7만 |
|---|
| 2026.05.28 | ₩21,642 | ₩21,655 | ₩21,482 | ₩21,549 | -0.43% | 2.5만 |
|---|
| 2026.05.27 | ₩21,468 | ₩21,695 | ₩21,449 | ₩21,620 | +0.70% | 4.2만 |
|---|
| 2026.05.26 | ₩21,575 | ₩21,575 | ₩21,295 | ₩21,535 | -0.19% | 8.1만 |
|---|
| 2026.05.22 | ₩21,428 | ₩21,508 | ₩21,295 | ₩21,428 | 0.00% | 10만 |
|---|
| 2026.05.21 | ₩21,575 | ₩21,629 | ₩21,335 | ₩21,415 | -0.74% | 5.3만 |
|---|
| 2026.05.20 | ₩21,442 | ₩21,629 | ₩21,335 | ₩21,549 | +0.50% | 5.3만 |
|---|
| 2026.05.19 | ₩21,495 | ₩21,535 | ₩21,306 | ₩21,308 | -0.87% | 6.1만 |
|---|
| 2026.05.18 | ₩22,029 | ₩22,029 | ₩21,882 | ₩21,916 | -0.52% | 5.3만 |
|---|
| 2026.05.15 | ₩22,029 | ₩22,163 | ₩21,924 | ₩21,936 | -0.42% | 3.9만 |
|---|
| 2026.05.14 | ₩22,283 | ₩22,350 | ₩22,109 | ₩22,169 | -0.51% | 3.4만 |
|---|
| 2026.05.13 | ₩22,189 | ₩22,334 | ₩22,136 | ₩22,163 | -0.12% | 5.1만 |
|---|
| 2026.05.12 | ₩22,363 | ₩22,363 | ₩22,189 | ₩22,256 | -0.48% | 2.5만 |
|---|
| 2026.05.11 | ₩22,416 | ₩22,443 | ₩22,298 | ₩22,336 | -0.36% | 3.8만 |
|---|
| 2026.05.08 | ₩22,323 | ₩22,443 | ₩22,296 | ₩22,363 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩22,403 | ₩22,403 | ₩22,176 | ₩22,229 | -0.78% | 2.1만 |
|---|
| 2026.05.06 | ₩22,229 | ₩22,403 | ₩22,229 | ₩22,336 | +0.48% | 2.6만 |
|---|
| 2026.05.05 | ₩22,216 | ₩22,216 | ₩22,109 | ₩22,163 | -0.24% | 2.1만 |
|---|
| 2026.05.04 | ₩22,203 | ₩22,296 | ₩22,083 | ₩22,112 | -0.41% | 2만 |
|---|
| 2026.05.01 | ₩22,269 | ₩22,390 | ₩22,243 | ₩22,296 | +0.12% | 1.4만 |
|---|
| 2026.04.30 | ₩22,109 | ₩22,269 | ₩22,019 | ₩22,269 | +0.72% | 4만 |
|---|
| 2026.04.29 | ₩22,123 | ₩22,129 | ₩22,016 | ₩22,043 | -0.36% | 4.8만 |
|---|
| 2026.04.28 | ₩22,283 | ₩22,283 | ₩22,089 | ₩22,123 | -0.72% | 6.3만 |
|---|
| 2026.04.27 | ₩22,376 | ₩22,376 | ₩22,256 | ₩22,296 | -0.36% | 2만 |
|---|
| 2026.04.24 | ₩22,350 | ₩22,403 | ₩22,310 | ₩22,310 | -0.18% | 2.9만 |
|---|
| 2026.04.23 | ₩22,510 | ₩22,510 | ₩22,269 | ₩22,310 | -0.89% | 3.8만 |
|---|
| 2026.04.22 | ₩22,470 | ₩22,496 | ₩22,376 | ₩22,436 | -0.15% | 1.1만 |
|---|
| 2026.04.21 | ₩22,496 | ₩22,496 | ₩22,336 | ₩22,350 | -0.65% | 2.6만 |
|---|
| 2026.04.20 | ₩22,563 | ₩22,563 | ₩22,390 | ₩22,443 | -0.53% | 1.8만 |
|---|
| 2026.04.17 | ₩22,577 | ₩22,683 | ₩22,536 | ₩22,536 | -0.18% | 2.6만 |
|---|
| 2026.04.16 | ₩22,683 | ₩22,683 | ₩22,443 | ₩22,443 | -1.06% | 1.8만 |
|---|
| 2026.04.15 | ₩22,710 | ₩22,710 | ₩22,510 | ₩22,577 | -0.59% | 2.5만 |
|---|
| 2026.04.14 | ₩22,416 | ₩22,670 | ₩22,296 | ₩22,630 | +0.95% | 4.3만 |
|---|
| 2026.04.13 | ₩22,269 | ₩22,376 | ₩22,269 | ₩22,269 | 0.00% | 8.7천 |
|---|
| 2026.04.10 | ₩22,430 | ₩22,483 | ₩22,296 | ₩22,336 | -0.42% | 4.6만 |
|---|
| 2026.04.09 | ₩22,336 | ₩22,390 | ₩22,256 | ₩22,376 | +0.18% | 3만 |
|---|
| 2026.04.08 | ₩22,336 | ₩22,383 | ₩22,243 | ₩22,256 | -0.36% | 0 |
|---|
| 2026.04.07 | ₩21,842 | ₩22,163 | ₩21,789 | ₩22,163 | +1.47% | 5.8만 |
|---|
| 2026.04.06 | ₩21,762 | ₩21,936 | ₩21,762 | ₩21,922 | +0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩21,608 | ₩21,856 | ₩21,562 | ₩21,829 | +1.02% | 4만 |
|---|
| 2026.04.01 | ₩21,562 | ₩21,869 | ₩21,549 | ₩21,762 | +0.93% | 5만 |
|---|
| 2026.03.31 | ₩21,735 | ₩21,922 | ₩21,428 | ₩21,482 | -1.17% | 26.7만 |
|---|
| 2026.03.30 | ₩21,722 | ₩21,838 | ₩21,709 | ₩21,735 | +0.06% | 3만 |
|---|
| 2026.03.27 | ₩21,589 | ₩21,722 | ₩21,522 | ₩21,722 | +0.62% | 3.9만 |
|---|
| 2026.03.26 | ₩21,762 | ₩21,882 | ₩21,655 | ₩21,675 | -0.40% | 7만 |
|---|
| 2026.03.25 | ₩21,896 | ₩22,016 | ₩21,789 | ₩21,896 | 0.00% | 4.9만 |
|---|
| 2026.03.24 | ₩21,775 | ₩21,909 | ₩21,709 | ₩21,816 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩21,969 | ₩22,363 | ₩21,909 | ₩21,936 | -0.15% | 3.2만 |
|---|
| 2026.03.20 | ₩22,350 | ₩22,350 | ₩21,735 | ₩21,816 | -2.39% | 4.2만 |
|---|
| 2026.03.19 | ₩22,363 | ₩22,430 | ₩22,283 | ₩22,390 | +0.12% | 2.9만 |
|---|
| 2026.03.18 | ₩22,430 | ₩22,550 | ₩22,256 | ₩22,470 | +0.18% | 9.6만 |
|---|
| 2026.03.17 | ₩22,410 | ₩22,523 | ₩22,376 | ₩22,443 | +0.15% | 1.9만 |
|---|
| 2026.03.16 | ₩22,416 | ₩22,496 | ₩22,296 | ₩22,350 | -0.30% | 2.6만 |
|---|
| 2026.03.13 | ₩22,376 | ₩22,577 | ₩22,283 | ₩22,283 | -0.42% | 4.2만 |
|---|
| 2026.03.12 | ₩22,536 | ₩22,550 | ₩22,296 | ₩22,430 | -0.47% | 4.3만 |
|---|
| 2026.03.11 | ₩22,683 | ₩22,790 | ₩22,470 | ₩22,483 | -0.88% | 4.9만 |
|---|
| 2026.03.10 | ₩22,737 | ₩22,790 | ₩22,650 | ₩22,723 | -0.06% | 1 |
|---|
| 2026.03.09 | ₩22,697 | ₩22,697 | ₩22,403 | ₩22,657 | -0.18% | 1 |
|---|
| 2026.03.06 | ₩22,830 | ₩22,857 | ₩22,603 | ₩22,763 | -0.29% | 1 |
|---|
| 2026.03.05 | ₩22,924 | ₩23,004 | ₩22,830 | ₩22,830 | -0.41% | 1 |
|---|
| 2026.03.04 | ₩23,017 | ₩23,044 | ₩22,897 | ₩22,924 | -0.41% | 1 |
|---|
| 2026.03.03 | ₩22,737 | ₩23,017 | ₩22,737 | ₩22,964 | +1.00% | 1 |
|---|
| 2026.03.02 | ₩22,950 | ₩23,137 | ₩22,870 | ₩23,017 | +0.29% | 1 |
|---|
| 2026.02.27 | ₩23,097 | ₩23,157 | ₩22,710 | ₩22,950 | -0.64% | 1 |
|---|
| 2026.02.26 | ₩23,151 | ₩23,257 | ₩23,111 | ₩23,164 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩23,231 | ₩23,244 | ₩23,117 | ₩23,244 | +0.06% | 1 |
|---|
| 2026.02.24 | ₩23,151 | ₩23,244 | ₩23,124 | ₩23,177 | +0.12% | 1 |
|---|
| 2026.02.23 | ₩23,231 | ₩23,297 | ₩23,017 | ₩23,164 | -0.29% | 1 |
|---|
| 2026.02.20 | ₩22,884 | ₩23,231 | ₩22,884 | ₩23,231 | +1.52% | 6.3만 |
|---|
| 2026.02.19 | ₩22,857 | ₩22,937 | ₩22,710 | ₩22,937 | +0.35% | 8.2만 |
|---|
| 2026.02.18 | ₩22,937 | ₩23,057 | ₩22,884 | ₩22,910 | -0.12% | 2.6만 |
|---|
| 2026.02.17 | ₩22,869 | ₩23,017 | ₩22,670 | ₩23,017 | +0.65% | 6.8만 |
|---|
| 2026.02.13 | ₩23,111 | ₩23,244 | ₩23,084 | ₩23,191 | +0.35% | 4.1만 |
|---|
| 2026.02.12 | ₩23,057 | ₩23,084 | ₩22,937 | ₩23,057 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩23,004 | ₩23,017 | ₩22,910 | ₩23,017 | +0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩23,030 | ₩23,084 | ₩22,897 | ₩22,950 | -0.35% | 4.1만 |
|---|
| 2026.02.09 | ₩22,857 | ₩22,964 | ₩22,804 | ₩22,964 | +0.47% | 3.7만 |
|---|
| 2026.02.06 | ₩22,830 | ₩22,977 | ₩22,777 | ₩22,777 | -0.23% | 2.8만 |
|---|
| 2026.02.05 | ₩22,723 | ₩22,850 | ₩22,630 | ₩22,790 | +0.29% | 6.3만 |
|---|
| 2026.02.04 | ₩22,697 | ₩22,830 | ₩22,630 | ₩22,761 | +0.28% | 3.7만 |
|---|
| 2026.02.03 | ₩22,844 | ₩22,910 | ₩22,577 | ₩22,723 | -0.53% | 5.8만 |
|---|
| 2026.02.02 | ₩22,683 | ₩22,857 | ₩22,670 | ₩22,777 | +0.41% | 5.3만 |
|---|
| 2026.01.30 | ₩22,670 | ₩22,723 | ₩22,470 | ₩22,643 | -0.12% | 8.1만 |
|---|
| 2026.01.29 | ₩22,870 | ₩22,870 | ₩22,657 | ₩22,670 | -0.88% | 4.7만 |
|---|
| 2026.01.28 | ₩23,017 | ₩23,017 | ₩22,804 | ₩22,857 | -0.70% | 2.4만 |
|---|
| 2026.01.27 | ₩22,990 | ₩23,070 | ₩22,937 | ₩22,950 | -0.17% | 4.4만 |
|---|
| 2026.01.26 | ₩23,071 | ₩23,084 | ₩22,910 | ₩23,017 | -0.23% | 2.5만 |
|---|
| 2026.01.23 | ₩22,884 | ₩23,084 | ₩22,830 | ₩22,977 | +0.41% | 4.9만 |
|---|
| 2026.01.22 | ₩22,950 | ₩23,030 | ₩22,804 | ₩22,964 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩22,723 | ₩22,884 | ₩22,574 | ₩22,857 | +0.59% | 4.3만 |
|---|
| 2026.01.20 | ₩22,750 | ₩22,763 | ₩22,590 | ₩22,737 | -0.06% | 3.9만 |
|---|
| 2026.01.16 | ₩23,124 | ₩23,124 | ₩22,830 | ₩22,870 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩22,804 | ₩23,017 | ₩22,643 | ₩22,950 | +0.64% | 5.2만 |
|---|
| 2026.01.14 | ₩22,483 | ₩22,697 | ₩22,403 | ₩22,697 | +0.95% | 3.2만 |
|---|
| 2026.01.13 | ₩22,363 | ₩22,563 | ₩22,283 | ₩22,483 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩22,350 | ₩22,467 | ₩22,029 | ₩22,296 | -0.24% | 10.7만 |
|---|
| 2026.01.09 | ₩22,590 | ₩22,630 | ₩22,470 | ₩22,510 | -0.35% | 3.2만 |
|---|
| 2026.01.08 | ₩22,657 | ₩22,673 | ₩22,523 | ₩22,523 | -0.59% | 5.6만 |
|---|
| 2026.01.07 | ₩22,710 | ₩22,710 | ₩22,563 | ₩22,683 | -0.12% | 6.5만 |
|---|
| 2026.01.06 | ₩22,737 | ₩22,737 | ₩22,443 | ₩22,603 | -0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩22,750 | ₩22,919 | ₩22,657 | ₩22,683 | -0.29% | 6.4만 |
|---|
| 2026.01.02 | ₩22,475 | ₩22,737 | ₩22,323 | ₩22,697 | +0.99% | 5.6만 |
|---|
| 2025.12.31 | ₩22,283 | ₩22,443 | ₩22,256 | ₩22,350 | +0.30% | 12.5만 |
|---|
| 2025.12.30 | ₩22,229 | ₩22,336 | ₩22,229 | ₩22,336 | +0.48% | 9.1만 |
|---|
| 2025.12.29 | ₩22,256 | ₩22,350 | ₩22,229 | ₩22,229 | -0.12% | 7.9만 |
|---|
| 2025.12.26 | ₩22,376 | ₩22,430 | ₩22,269 | ₩22,296 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩22,350 | ₩22,390 | ₩22,303 | ₩22,363 | +0.06% | 3.5만 |
|---|
| 2025.12.23 | ₩22,269 | ₩22,376 | ₩22,258 | ₩22,350 | +0.36% | 13.7만 |
|---|
| 2025.12.22 | ₩22,336 | ₩22,416 | ₩22,296 | ₩22,350 | +0.06% | 16만 |
|---|
| 2025.12.19 | ₩22,176 | ₩22,350 | ₩22,123 | ₩22,296 | +0.54% | 10.8만 |
|---|
| 2025.12.18 | ₩22,323 | ₩22,350 | ₩22,096 | ₩22,229 | -0.42% | 10.2만 |
|---|
| 2025.12.17 | ₩22,296 | ₩22,310 | ₩22,176 | ₩22,216 | -0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩22,310 | ₩22,323 | ₩22,149 | ₩22,310 | 0.00% | 8만 |
|---|
| 2025.12.15 | ₩22,243 | ₩22,296 | ₩22,176 | ₩22,296 | +0.24% | 5만 |
|---|
| 2025.12.12 | ₩22,283 | ₩22,283 | ₩22,123 | ₩22,176 | -0.48% | 9.3만 |
|---|
| 2025.12.11 | ₩22,189 | ₩22,410 | ₩22,189 | ₩22,350 | +0.72% | 4.4만 |
|---|
| 2025.12.10 | ₩22,016 | ₩22,296 | ₩21,909 | ₩22,229 | +0.97% | 9만 |
|---|
| 2025.12.09 | ₩21,989 | ₩22,176 | ₩21,976 | ₩21,989 | 0.00% | 7.8만 |
|---|
| 2025.12.08 | ₩21,989 | ₩21,989 | ₩21,802 | ₩21,989 | 0.00% | 9.4만 |
|---|
| 2025.12.05 | ₩21,962 | ₩22,016 | ₩21,789 | ₩21,856 | -0.49% | 5.3만 |
|---|
| 2025.12.04 | ₩21,962 | ₩22,069 | ₩21,936 | ₩21,962 | 0.00% | 4.4만 |
|---|
| 2025.12.03 | ₩22,096 | ₩22,102 | ₩21,962 | ₩22,056 | -0.18% | 3.9만 |
|---|
| 2025.12.02 | ₩22,283 | ₩22,363 | ₩21,989 | ₩22,016 | -1.20% | 4.8만 |
|---|
| 2025.12.01 | ₩22,416 | ₩22,443 | ₩22,109 | ₩22,189 | -1.01% | 8.5만 |
|---|
| 2025.11.28 | ₩22,263 | ₩22,496 | ₩22,263 | ₩22,496 | +1.05% | 8.9만 |
|---|
| 2025.11.26 | ₩22,176 | ₩22,331 | ₩22,163 | ₩22,229 | +0.24% | 3만 |
|---|
| 2025.11.25 | ₩22,109 | ₩22,283 | ₩21,962 | ₩22,163 | +0.24% | 8.7만 |
|---|
| 2025.11.24 | ₩21,962 | ₩22,095 | ₩21,962 | ₩22,041 | +0.36% | 4.1만 |
|---|
| 2025.11.21 | ₩21,802 | ₩22,096 | ₩21,722 | ₩21,922 | +0.55% | 7.5만 |
|---|
| 2025.11.20 | ₩22,002 | ₩22,103 | ₩21,755 | ₩21,816 | -0.85% | 12.3만 |
|---|
| 2025.11.19 | ₩21,962 | ₩22,029 | ₩21,842 | ₩21,922 | -0.18% | 8만 |
|---|
| 2025.11.18 | ₩22,043 | ₩22,203 | ₩21,962 | ₩21,989 | -0.24% | 5.8만 |
|---|
| 2025.11.17 | ₩22,536 | ₩22,563 | ₩21,989 | ₩22,136 | -1.78% | 6.2만 |
|---|
| 2025.11.14 | ₩22,790 | ₩22,977 | ₩22,697 | ₩22,830 | +0.18% | 3.4만 |
|---|
| 2025.11.13 | ₩23,204 | ₩23,231 | ₩22,777 | ₩22,777 | -1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩23,391 | ₩23,418 | ₩23,164 | ₩23,177 | -0.91% | 4.2만 |
|---|
| 2025.11.11 | ₩23,404 | ₩23,458 | ₩23,219 | ₩23,338 | -0.29% | 2.3만 |
|---|
| 2025.11.10 | ₩23,217 | ₩23,404 | ₩23,151 | ₩23,338 | +0.52% | 3.2만 |
|---|
| 2025.11.07 | ₩23,177 | ₩23,177 | ₩23,017 | ₩23,084 | -0.40% | 4.5만 |
|---|
| 2025.11.06 | ₩23,244 | ₩23,297 | ₩23,071 | ₩23,217 | -0.11% | 2.6만 |
|---|
| 2025.11.05 | ₩23,030 | ₩23,284 | ₩22,990 | ₩23,231 | +0.87% | 3.5만 |
|---|
| 2025.11.04 | ₩22,910 | ₩23,004 | ₩22,830 | ₩22,977 | +0.29% | 4.4만 |
|---|
| 2025.11.03 | ₩23,057 | ₩23,204 | ₩22,870 | ₩22,977 | -0.35% | 4.9만 |
|---|
| 2025.10.31 | ₩23,324 | ₩23,324 | ₩22,937 | ₩23,057 | -1.14% | 6.9만 |
|---|
| 2025.10.30 | ₩23,631 | ₩23,642 | ₩23,231 | ₩23,231 | -1.69% | 5.5만 |
|---|
| 2025.10.29 | ₩23,738 | ₩23,765 | ₩23,591 | ₩23,591 | -0.62% | 9.3만 |
|---|
| 2025.10.28 | ₩23,845 | ₩23,845 | ₩23,656 | ₩23,671 | -0.73% | 4.5만 |
|---|
| 2025.10.27 | ₩23,807 | ₩23,845 | ₩23,698 | ₩23,765 | -0.18% | 1.7만 |
|---|
| 2025.10.24 | ₩23,738 | ₩23,832 | ₩23,578 | ₩23,711 | -0.11% | 4.5만 |
|---|
| 2025.10.23 | ₩23,591 | ₩23,683 | ₩23,524 | ₩23,631 | +0.17% | 6.5만 |
|---|
| 2025.10.22 | ₩23,778 | ₩23,832 | ₩23,551 | ₩23,605 | -0.73% | 2.7만 |
|---|
| 2025.10.21 | ₩23,711 | ₩23,858 | ₩23,638 | ₩23,778 | +0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩23,551 | ₩23,658 | ₩23,510 | ₩23,658 | +0.45% | 2.8만 |
|---|
| 2025.10.17 | ₩23,364 | ₩23,471 | ₩23,271 | ₩23,364 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩23,498 | ₩23,631 | ₩23,177 | ₩23,271 | -0.97% | 3만 |
|---|
| 2025.10.15 | ₩23,418 | ₩23,538 | ₩23,364 | ₩23,524 | +0.46% | 3만 |
|---|
| 2025.10.14 | ₩23,124 | ₩23,297 | ₩22,964 | ₩23,297 | +0.75% | 2.8만 |
|---|
| 2025.10.13 | ₩23,297 | ₩23,364 | ₩23,111 | ₩23,191 | -0.46% | 1.9만 |
|---|
| 2025.10.10 | ₩23,431 | ₩23,458 | ₩23,044 | ₩23,057 | -1.60% | 6.4만 |
|---|
