시장 데이터를 불러오는 중
Capital One Financial Corporation Depositary Shares, Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series N · COF-PN · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,112 | ₩19,137 | ₩18,977 | ₩18,977 | -0.71% | 2.1만 |
| 2026.10.08 | ₩19,057 | ₩19,177 | ₩18,977 | ₩19,150 | +0.49% | 6.8만 |
| 2026.10.07 | ₩19,244 | ₩19,324 | ₩19,083 | ₩19,177 | -0.35% | 3.1만 |
| 2026.10.06 | ₩19,364 | ₩19,484 | ₩19,324 | ₩19,351 | -0.07% | 4.3만 |
| 2026.10.05 | ₩19,351 | ₩19,377 | ₩19,290 | ₩19,337 | -0.07% | 9만 |
| 2026.10.02 | ₩19,564 | ₩19,818 | ₩19,364 | ₩19,391 | -0.89% | 4.6만 |
| 2026.10.01 | ₩19,284 | ₩19,604 | ₩19,097 | ₩19,524 | +1.25% | 13.2만 |
| 2026.09.30 | ₩19,177 | ₩19,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,124 |
| ₩19,457 |
| +1.46% |
| 10.5만 |
| 2026.09.29 | ₩19,537 | ₩19,537 | ₩19,124 | ₩19,150 | -1.98% | 3.8만 |
|---|
| 2026.09.28 | ₩19,511 | ₩19,511 | ₩19,330 | ₩19,417 | -0.48% | 5.2만 |
|---|
| 2026.09.25 | ₩19,684 | ₩19,698 | ₩19,511 | ₩19,564 | -0.61% | 4만 |
|---|
| 2026.09.24 | ₩19,765 | ₩19,991 | ₩19,671 | ₩19,738 | -0.14% | 4.5만 |
|---|
| 2026.09.23 | ₩20,058 | ₩20,058 | ₩19,776 | ₩19,874 | -0.92% | 3.3만 |
|---|
| 2026.09.22 | ₩20,379 | ₩20,379 | ₩20,058 | ₩20,113 | -1.30% | 1.9만 |
|---|
| 2026.09.21 | ₩20,432 | ₩20,459 | ₩20,259 | ₩20,259 | -0.85% | 3.8만 |
|---|
| 2026.09.18 | ₩20,178 | ₩20,365 | ₩20,158 | ₩20,285 | +0.53% | 5.8만 |
|---|
| 2026.09.17 | ₩20,325 | ₩20,365 | ₩20,125 | ₩20,192 | -0.66% | 2.6만 |
|---|
| 2026.09.16 | ₩20,259 | ₩20,498 | ₩20,180 | ₩20,245 | -0.07% | 5.2만 |
|---|
| 2026.09.15 | ₩20,232 | ₩20,232 | ₩19,898 | ₩20,192 | -0.20% | 4.3만 |
|---|
| 2026.09.14 | ₩20,232 | ₩20,298 | ₩20,111 | ₩20,298 | +0.33% | 1.4만 |
|---|
| 2026.09.11 | ₩20,245 | ₩20,365 | ₩20,180 | ₩20,245 | 0.00% | 3.7만 |
|---|
| 2026.09.10 | ₩20,032 | ₩20,145 | ₩19,898 | ₩20,103 | +0.36% | 3.6만 |
|---|
| 2026.09.09 | ₩20,272 | ₩20,297 | ₩20,072 | ₩20,138 | -0.66% | 4.1만 |
|---|
| 2026.09.08 | ₩20,138 | ₩20,291 | ₩20,125 | ₩20,192 | +0.27% | 2.4만 |
|---|
| 2026.09.04 | ₩20,112 | ₩20,299 | ₩20,112 | ₩20,165 | +0.27% | 1.4만 |
|---|
| 2026.09.03 | ₩20,178 | ₩20,352 | ₩20,112 | ₩20,178 | 0.00% | 1.8만 |
|---|
| 2026.09.02 | ₩20,245 | ₩20,245 | ₩20,125 | ₩20,125 | -0.59% | 2.1만 |
|---|
| 2026.09.01 | ₩20,259 | ₩20,406 | ₩20,112 | ₩20,152 | -0.53% | 11.7만 |
|---|
| 2026.08.31 | ₩20,365 | ₩20,392 | ₩20,072 | ₩20,285 | -0.39% | 6.1만 |
|---|
| 2026.08.28 | ₩20,406 | ₩20,472 | ₩20,273 | ₩20,352 | -0.26% | 6.1만 |
|---|
| 2026.08.27 | ₩20,472 | ₩20,472 | ₩20,312 | ₩20,406 | -0.33% | 4.8만 |
|---|
| 2026.08.26 | ₩20,459 | ₩20,499 | ₩20,383 | ₩20,446 | -0.07% | 5.8만 |
|---|
| 2026.08.25 | ₩20,312 | ₩20,539 | ₩20,299 | ₩20,459 | +0.72% | 2.6만 |
|---|
| 2026.08.24 | ₩20,192 | ₩20,354 | ₩20,192 | ₩20,259 | +0.33% | 3.2만 |
|---|
| 2026.08.21 | ₩20,232 | ₩20,315 | ₩20,138 | ₩20,205 | -0.13% | 4.7만 |
|---|
| 2026.08.20 | ₩20,299 | ₩20,499 | ₩20,219 | ₩20,232 | -0.33% | 2.6만 |
|---|
| 2026.08.19 | ₩20,259 | ₩20,673 | ₩20,192 | ₩20,446 | +0.92% | 7.3만 |
|---|
| 2026.08.18 | ₩20,165 | ₩20,232 | ₩20,098 | ₩20,165 | 0.00% | 3만 |
|---|
| 2026.08.17 | ₩20,259 | ₩20,271 | ₩20,178 | ₩20,192 | -0.33% | 7.8만 |
|---|
| 2026.08.14 | ₩20,499 | ₩20,633 | ₩20,499 | ₩20,579 | +0.39% | 6.2만 |
|---|
| 2026.08.13 | ₩20,499 | ₩20,606 | ₩20,432 | ₩20,526 | +0.13% | 3.4만 |
|---|
| 2026.08.12 | ₩20,472 | ₩20,557 | ₩20,432 | ₩20,486 | +0.07% | 8.6만 |
|---|
| 2026.08.11 | ₩20,479 | ₩20,479 | ₩20,365 | ₩20,459 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩20,472 | ₩20,527 | ₩20,419 | ₩20,459 | -0.07% | 6.9만 |
|---|
| 2026.08.07 | ₩20,552 | ₩20,571 | ₩20,451 | ₩20,512 | -0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩20,512 | ₩20,601 | ₩20,459 | ₩20,472 | -0.20% | 2.8만 |
|---|
| 2026.08.05 | ₩20,686 | ₩20,699 | ₩20,526 | ₩20,592 | -0.45% | 3.1만 |
|---|
| 2026.08.04 | ₩20,646 | ₩20,726 | ₩20,633 | ₩20,659 | +0.06% | 3.1만 |
|---|
| 2026.08.03 | ₩20,619 | ₩20,673 | ₩20,518 | ₩20,646 | +0.13% | 21.9만 |
|---|
| 2026.07.31 | ₩20,446 | ₩20,579 | ₩20,406 | ₩20,579 | +0.65% | 6.9만 |
|---|
| 2026.07.30 | ₩20,379 | ₩20,503 | ₩20,379 | ₩20,472 | +0.46% | 2.6만 |
|---|
| 2026.07.29 | ₩20,539 | ₩20,539 | ₩20,299 | ₩20,432 | -0.52% | 6.9만 |
|---|
| 2026.07.28 | ₩20,472 | ₩20,592 | ₩20,459 | ₩20,539 | +0.33% | 2.3만 |
|---|
| 2026.07.27 | ₩20,566 | ₩20,566 | ₩20,446 | ₩20,486 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩20,499 | ₩20,499 | ₩20,432 | ₩20,472 | -0.13% | 1.6만 |
|---|
| 2026.07.23 | ₩20,472 | ₩20,572 | ₩20,419 | ₩20,432 | -0.20% | 2만 |
|---|
| 2026.07.22 | ₩20,633 | ₩20,713 | ₩20,579 | ₩20,633 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩20,673 | ₩20,751 | ₩20,659 | ₩20,686 | +0.06% | 1.1만 |
|---|
| 2026.07.20 | ₩20,699 | ₩20,759 | ₩20,659 | ₩20,726 | +0.13% | 1.3만 |
|---|
| 2026.07.17 | ₩20,619 | ₩20,726 | ₩20,619 | ₩20,699 | +0.39% | 1.6만 |
|---|
| 2026.07.16 | ₩20,793 | ₩20,793 | ₩20,633 | ₩20,646 | -0.71% | 3.4만 |
|---|
| 2026.07.15 | ₩20,699 | ₩20,946 | ₩20,633 | ₩20,900 | +0.97% | 4.5만 |
|---|
| 2026.07.14 | ₩20,686 | ₩20,819 | ₩20,646 | ₩20,739 | +0.26% | 2.4만 |
|---|
| 2026.07.13 | ₩20,659 | ₩20,779 | ₩20,659 | ₩20,779 | +0.58% | 12.3만 |
|---|
| 2026.07.10 | ₩20,673 | ₩20,766 | ₩20,606 | ₩20,726 | +0.26% | 2.2만 |
|---|
| 2026.07.09 | ₩20,739 | ₩20,793 | ₩20,673 | ₩20,753 | +0.06% | 1.8만 |
|---|
| 2026.07.08 | ₩20,779 | ₩20,833 | ₩20,579 | ₩20,726 | -0.26% | 3.7만 |
|---|
| 2026.07.07 | ₩20,886 | ₩20,980 | ₩20,806 | ₩20,873 | -0.06% | 2.3만 |
|---|
| 2026.07.06 | ₩21,020 | ₩21,033 | ₩20,940 | ₩20,953 | -0.32% | 2.3만 |
|---|
| 2026.07.02 | ₩20,833 | ₩20,966 | ₩20,833 | ₩20,940 | +0.51% | 2.5만 |
|---|
| 2026.07.01 | ₩20,833 | ₩20,980 | ₩20,793 | ₩20,953 | +0.58% | 1.8만 |
|---|
| 2026.06.30 | ₩20,566 | ₩20,846 | ₩20,566 | ₩20,846 | +1.36% | 22만 |
|---|
| 2026.06.29 | ₩20,379 | ₩20,673 | ₩20,325 | ₩20,606 | +1.11% | 12.7만 |
|---|
| 2026.06.26 | ₩20,245 | ₩20,406 | ₩20,245 | ₩20,325 | +0.40% | 1.6만 |
|---|
| 2026.06.25 | ₩20,439 | ₩20,439 | ₩20,272 | ₩20,339 | -0.49% | 1.8만 |
|---|
| 2026.06.24 | ₩20,392 | ₩20,452 | ₩20,339 | ₩20,365 | -0.13% | 4.1만 |
|---|
| 2026.06.23 | ₩20,259 | ₩20,392 | ₩20,259 | ₩20,325 | +0.33% | 1.8만 |
|---|
| 2026.06.22 | ₩20,446 | ₩20,513 | ₩20,325 | ₩20,339 | -0.52% | 5.4만 |
|---|
| 2026.06.18 | ₩20,539 | ₩20,672 | ₩20,499 | ₩20,542 | +0.02% | 1.4만 |
|---|
| 2026.06.17 | ₩20,619 | ₩20,619 | ₩20,472 | ₩20,472 | -0.71% | 4.5만 |
|---|
| 2026.06.16 | ₩20,606 | ₩20,659 | ₩20,486 | ₩20,633 | +0.13% | 8.5만 |
|---|
| 2026.06.15 | ₩20,606 | ₩20,686 | ₩20,579 | ₩20,620 | +0.07% | 2.4만 |
|---|
| 2026.06.12 | ₩20,499 | ₩20,588 | ₩20,432 | ₩20,499 | 0.00% | 6.5만 |
|---|
| 2026.06.11 | ₩20,539 | ₩20,566 | ₩20,406 | ₩20,499 | -0.20% | 3만 |
|---|
| 2026.06.10 | ₩20,432 | ₩20,512 | ₩20,406 | ₩20,406 | -0.13% | 1.3만 |
|---|
| 2026.06.09 | ₩20,526 | ₩20,557 | ₩20,406 | ₩20,526 | 0.00% | 2만 |
|---|
| 2026.06.08 | ₩20,566 | ₩20,619 | ₩20,499 | ₩20,566 | 0.00% | 2.4만 |
|---|
| 2026.06.05 | ₩20,659 | ₩20,673 | ₩20,526 | ₩20,539 | -0.58% | 2만 |
|---|
| 2026.06.04 | ₩20,633 | ₩20,786 | ₩20,633 | ₩20,739 | +0.52% | 2.8만 |
|---|
| 2026.06.03 | ₩20,833 | ₩20,833 | ₩20,606 | ₩20,653 | -0.87% | 3.7만 |
|---|
| 2026.06.02 | ₩20,913 | ₩20,913 | ₩20,739 | ₩20,846 | -0.32% | 4.2만 |
|---|
| 2026.06.01 | ₩21,073 | ₩21,087 | ₩20,833 | ₩20,913 | -0.76% | 7.1만 |
|---|
| 2026.05.29 | ₩21,167 | ₩21,274 | ₩20,980 | ₩21,006 | -0.76% | 7.1만 |
|---|
| 2026.05.28 | ₩21,153 | ₩21,260 | ₩21,140 | ₩21,220 | +0.32% | 2.7만 |
|---|
| 2026.05.27 | ₩21,100 | ₩21,227 | ₩21,100 | ₩21,220 | +0.57% | 7.6만 |
|---|
| 2026.05.26 | ₩21,073 | ₩21,180 | ₩20,980 | ₩21,153 | +0.38% | 5.9만 |
|---|
| 2026.05.22 | ₩21,127 | ₩21,180 | ₩20,926 | ₩21,047 | -0.38% | 7만 |
|---|
| 2026.05.21 | ₩21,207 | ₩21,274 | ₩21,033 | ₩21,127 | -0.38% | 8.8만 |
|---|
| 2026.05.20 | ₩20,913 | ₩21,274 | ₩20,913 | ₩21,274 | +1.72% | 9.7만 |
|---|
| 2026.05.19 | ₩20,966 | ₩21,039 | ₩20,846 | ₩20,926 | -0.19% | 12.9만 |
|---|
| 2026.05.18 | ₩21,527 | ₩21,527 | ₩21,354 | ₩21,434 | -0.43% | 14.1만 |
|---|
| 2026.05.15 | ₩21,527 | ₩21,581 | ₩21,474 | ₩21,474 | -0.25% | 2.5만 |
|---|
| 2026.05.14 | ₩21,674 | ₩21,768 | ₩21,674 | ₩21,688 | +0.06% | 2.2만 |
|---|
| 2026.05.13 | ₩21,741 | ₩21,768 | ₩21,674 | ₩21,688 | -0.25% | 2.4만 |
|---|
| 2026.05.12 | ₩21,768 | ₩21,821 | ₩21,730 | ₩21,781 | +0.06% | 3만 |
|---|
| 2026.05.11 | ₩21,794 | ₩21,848 | ₩21,774 | ₩21,821 | +0.12% | 2.6만 |
|---|
| 2026.05.08 | ₩21,647 | ₩21,781 | ₩21,647 | ₩21,774 | +0.59% | 1.2만 |
|---|
| 2026.05.07 | ₩21,794 | ₩21,794 | ₩21,581 | ₩21,609 | -0.85% | 1.9만 |
|---|
| 2026.05.06 | ₩21,701 | ₩21,768 | ₩21,554 | ₩21,768 | +0.31% | 1.4만 |
|---|
| 2026.05.05 | ₩21,554 | ₩21,607 | ₩21,554 | ₩21,594 | +0.19% | 1.1만 |
|---|
| 2026.05.04 | ₩21,634 | ₩21,674 | ₩21,514 | ₩21,541 | -0.43% | 2.3만 |
|---|
| 2026.05.01 | ₩21,634 | ₩21,754 | ₩21,541 | ₩21,634 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩21,501 | ₩21,647 | ₩21,501 | ₩21,594 | +0.43% | 4만 |
|---|
| 2026.04.29 | ₩21,567 | ₩21,567 | ₩21,461 | ₩21,487 | -0.37% | 1.9만 |
|---|
| 2026.04.28 | ₩21,714 | ₩21,780 | ₩21,514 | ₩21,567 | -0.68% | 3.5만 |
|---|
| 2026.04.27 | ₩21,794 | ₩21,833 | ₩21,714 | ₩21,714 | -0.37% | 7.4천 |
|---|
| 2026.04.24 | ₩21,781 | ₩21,834 | ₩21,741 | ₩21,754 | -0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩21,754 | ₩21,875 | ₩21,688 | ₩21,728 | -0.12% | 2.4만 |
|---|
| 2026.04.22 | ₩21,741 | ₩21,861 | ₩21,741 | ₩21,781 | +0.18% | 8.5천 |
|---|
| 2026.04.21 | ₩21,768 | ₩21,861 | ₩21,714 | ₩21,728 | -0.18% | 1.5만 |
|---|
| 2026.04.20 | ₩21,794 | ₩21,915 | ₩21,768 | ₩21,848 | +0.25% | 1.8만 |
|---|
| 2026.04.17 | ₩21,968 | ₩21,981 | ₩21,875 | ₩21,875 | -0.43% | 5.4천 |
|---|
| 2026.04.16 | ₩21,941 | ₩21,961 | ₩21,834 | ₩21,848 | -0.43% | 8.7천 |
|---|
| 2026.04.15 | ₩21,968 | ₩22,035 | ₩21,928 | ₩21,981 | +0.06% | 1.3만 |
|---|
| 2026.04.14 | ₩21,754 | ₩21,928 | ₩21,714 | ₩21,928 | +0.80% | 1.6만 |
|---|
| 2026.04.13 | ₩21,581 | ₩21,701 | ₩21,581 | ₩21,701 | +0.56% | 2.6만 |
|---|
| 2026.04.10 | ₩21,634 | ₩21,741 | ₩21,634 | ₩21,634 | 0.00% | 1.7만 |
|---|
| 2026.04.09 | ₩21,447 | ₩21,674 | ₩21,447 | ₩21,647 | +0.93% | 1.7만 |
|---|
| 2026.04.08 | ₩21,527 | ₩21,686 | ₩21,527 | ₩21,541 | +0.06% | 0 |
|---|
| 2026.04.07 | ₩21,207 | ₩21,367 | ₩21,113 | ₩21,367 | +0.76% | 3.5만 |
|---|
| 2026.04.06 | ₩21,140 | ₩21,260 | ₩21,140 | ₩21,207 | +0.32% | 2.9만 |
|---|
| 2026.04.02 | ₩21,006 | ₩21,220 | ₩20,926 | ₩21,140 | +0.64% | 1.8만 |
|---|
| 2026.04.01 | ₩20,926 | ₩21,233 | ₩20,926 | ₩21,073 | +0.70% | 2.4만 |
|---|
| 2026.03.31 | ₩21,113 | ₩21,274 | ₩20,926 | ₩20,926 | -0.89% | 17만 |
|---|
| 2026.03.30 | ₩21,087 | ₩21,193 | ₩21,087 | ₩21,113 | +0.13% | 6.7만 |
|---|
| 2026.03.27 | ₩20,953 | ₩21,100 | ₩20,833 | ₩21,060 | +0.51% | 3.8만 |
|---|
| 2026.03.26 | ₩21,207 | ₩21,207 | ₩21,033 | ₩21,047 | -0.76% | 2만 |
|---|
| 2026.03.25 | ₩21,274 | ₩21,380 | ₩21,180 | ₩21,233 | -0.19% | 2.5만 |
|---|
| 2026.03.24 | ₩21,127 | ₩21,247 | ₩20,980 | ₩21,140 | +0.06% | 1.6만 |
|---|
| 2026.03.23 | ₩21,376 | ₩21,420 | ₩21,247 | ₩21,247 | -0.60% | 6.6천 |
|---|
| 2026.03.20 | ₩21,567 | ₩21,567 | ₩21,140 | ₩21,233 | -1.55% | 4.1만 |
|---|
| 2026.03.19 | ₩21,527 | ₩21,647 | ₩21,501 | ₩21,647 | +0.56% | 2.5만 |
|---|
| 2026.03.18 | ₩21,567 | ₩21,728 | ₩21,420 | ₩21,701 | +0.62% | 5.5만 |
|---|
| 2026.03.17 | ₩21,634 | ₩21,701 | ₩21,581 | ₩21,621 | -0.06% | 2.3만 |
|---|
| 2026.03.16 | ₩21,701 | ₩21,728 | ₩21,541 | ₩21,581 | -0.55% | 3.3만 |
|---|
| 2026.03.13 | ₩21,694 | ₩21,714 | ₩21,581 | ₩21,581 | -0.52% | 1.5만 |
|---|
| 2026.03.12 | ₩21,722 | ₩21,722 | ₩21,527 | ₩21,688 | -0.16% | 2.8만 |
|---|
| 2026.03.11 | ₩21,901 | ₩22,008 | ₩21,688 | ₩21,688 | -0.98% | 2.3만 |
|---|
| 2026.03.10 | ₩21,821 | ₩22,075 | ₩21,821 | ₩21,935 | +0.52% | 1 |
|---|
| 2026.03.09 | ₩21,808 | ₩21,935 | ₩21,714 | ₩21,901 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩22,035 | ₩22,074 | ₩21,875 | ₩21,968 | -0.30% | 1 |
|---|
| 2026.03.05 | ₩22,061 | ₩22,182 | ₩22,061 | ₩22,115 | +0.24% | 1 |
|---|
| 2026.03.04 | ₩22,248 | ₩22,302 | ₩22,168 | ₩22,235 | -0.06% | 1 |
|---|
| 2026.03.03 | ₩22,088 | ₩22,195 | ₩21,968 | ₩22,195 | +0.48% | 1 |
|---|
| 2026.03.02 | ₩22,115 | ₩22,315 | ₩22,048 | ₩22,248 | +0.60% | 1 |
|---|
| 2026.02.27 | ₩22,235 | ₩22,275 | ₩21,941 | ₩22,035 | -0.90% | 1 |
|---|
| 2026.02.26 | ₩22,355 | ₩22,369 | ₩22,248 | ₩22,369 | +0.06% | 9.7천 |
|---|
| 2026.02.25 | ₩22,355 | ₩22,449 | ₩22,342 | ₩22,435 | +0.36% | 1 |
|---|
| 2026.02.24 | ₩22,409 | ₩22,455 | ₩22,329 | ₩22,382 | -0.12% | 1 |
|---|
| 2026.02.23 | ₩22,409 | ₩22,509 | ₩22,342 | ₩22,502 | +0.42% | 1 |
|---|
| 2026.02.20 | ₩22,355 | ₩22,529 | ₩22,355 | ₩22,516 | +0.72% | 1.5만 |
|---|
| 2026.02.19 | ₩22,315 | ₩22,435 | ₩22,275 | ₩22,395 | +0.36% | 1.2만 |
|---|
| 2026.02.18 | ₩22,409 | ₩22,569 | ₩22,329 | ₩22,382 | -0.12% | 2.5만 |
|---|
| 2026.02.17 | ₩22,288 | ₩22,409 | ₩22,168 | ₩22,409 | +0.54% | 2.6만 |
|---|
| 2026.02.13 | ₩22,395 | ₩22,622 | ₩22,395 | ₩22,529 | +0.60% | 7.7천 |
|---|
| 2026.02.12 | ₩22,449 | ₩22,582 | ₩22,369 | ₩22,409 | -0.18% | 1만 |
|---|
| 2026.02.11 | ₩22,382 | ₩22,515 | ₩22,382 | ₩22,462 | +0.36% | 7.3천 |
|---|
| 2026.02.10 | ₩22,329 | ₩22,435 | ₩22,329 | ₩22,435 | +0.48% | 1.6만 |
|---|
| 2026.02.09 | ₩22,262 | ₩22,409 | ₩22,235 | ₩22,315 | +0.24% | 1.9만 |
|---|
| 2026.02.06 | ₩22,369 | ₩22,529 | ₩22,195 | ₩22,275 | -0.42% | 3만 |
|---|
| 2026.02.05 | ₩22,382 | ₩22,435 | ₩22,315 | ₩22,355 | -0.12% | 2.8만 |
|---|
| 2026.02.04 | ₩22,222 | ₩22,375 | ₩22,222 | ₩22,369 | +0.66% | 1.7만 |
|---|
| 2026.02.03 | ₩22,409 | ₩22,542 | ₩22,200 | ₩22,315 | -0.42% | 2.4만 |
|---|
| 2026.02.02 | ₩22,302 | ₩22,462 | ₩22,282 | ₩22,395 | +0.42% | 3.2만 |
|---|
| 2026.01.30 | ₩22,355 | ₩22,489 | ₩22,275 | ₩22,302 | -0.24% | 2.7만 |
|---|
| 2026.01.29 | ₩22,529 | ₩22,569 | ₩22,355 | ₩22,355 | -0.77% | 3.5만 |
|---|
| 2026.01.28 | ₩22,556 | ₩22,649 | ₩22,516 | ₩22,582 | +0.12% | 6.2만 |
|---|
| 2026.01.27 | ₩22,542 | ₩22,609 | ₩22,462 | ₩22,609 | +0.30% | 9.5천 |
|---|
| 2026.01.26 | ₩22,542 | ₩22,589 | ₩22,462 | ₩22,569 | +0.12% | 2만 |
|---|
| 2026.01.23 | ₩22,435 | ₩22,569 | ₩22,435 | ₩22,516 | +0.36% | 1만 |
|---|
| 2026.01.22 | ₩22,409 | ₩22,569 | ₩22,409 | ₩22,435 | +0.12% | 9천 |
|---|
| 2026.01.21 | ₩22,248 | ₩22,489 | ₩22,248 | ₩22,395 | +0.66% | 3.3만 |
|---|
| 2026.01.20 | ₩22,235 | ₩22,382 | ₩22,195 | ₩22,235 | 0.00% | 16.1만 |
|---|
| 2026.01.16 | ₩22,409 | ₩22,609 | ₩22,402 | ₩22,502 | +0.42% | 2.8만 |
|---|
| 2026.01.15 | ₩22,422 | ₩22,554 | ₩22,422 | ₩22,536 | +0.51% | 2.7만 |
|---|
| 2026.01.14 | ₩22,182 | ₩22,407 | ₩22,155 | ₩22,355 | +0.78% | 2.8만 |
|---|
| 2026.01.13 | ₩22,008 | ₩22,208 | ₩22,008 | ₩22,115 | +0.49% | 2.7만 |
|---|
| 2026.01.12 | ₩22,021 | ₩22,075 | ₩21,901 | ₩22,008 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩21,995 | ₩22,222 | ₩21,941 | ₩22,222 | +1.03% | 34.9만 |
|---|
| 2026.01.08 | ₩22,088 | ₩22,115 | ₩21,981 | ₩21,981 | -0.48% | 1.8만 |
|---|
| 2026.01.07 | ₩22,142 | ₩22,157 | ₩21,995 | ₩22,102 | -0.18% | 1.8만 |
|---|
| 2026.01.06 | ₩22,222 | ₩22,222 | ₩21,955 | ₩22,061 | -0.72% | 3만 |
|---|
| 2026.01.05 | ₩22,155 | ₩22,395 | ₩22,102 | ₩22,208 | +0.24% | 9.7만 |
|---|
| 2026.01.02 | ₩21,759 | ₩22,115 | ₩21,759 | ₩22,035 | +1.27% | 4.8만 |
|---|
| 2025.12.31 | ₩21,754 | ₩21,754 | ₩21,647 | ₩21,688 | -0.31% | 5.8만 |
|---|
| 2025.12.30 | ₩21,661 | ₩21,768 | ₩21,607 | ₩21,754 | +0.43% | 5.8만 |
|---|
| 2025.12.29 | ₩21,661 | ₩21,741 | ₩21,661 | ₩21,688 | +0.12% | 3.9만 |
|---|
| 2025.12.26 | ₩21,728 | ₩21,768 | ₩21,688 | ₩21,714 | -0.06% | 4.1만 |
|---|
| 2025.12.24 | ₩21,754 | ₩21,835 | ₩21,701 | ₩21,701 | -0.25% | 1.5만 |
|---|
| 2025.12.23 | ₩21,781 | ₩21,861 | ₩21,647 | ₩21,741 | -0.18% | 7.4만 |
|---|
| 2025.12.22 | ₩21,941 | ₩22,008 | ₩21,834 | ₩21,834 | -0.49% | 3만 |
|---|
| 2025.12.19 | ₩22,061 | ₩22,061 | ₩21,888 | ₩21,928 | -0.61% | 3.7만 |
|---|
| 2025.12.18 | ₩22,008 | ₩22,061 | ₩21,995 | ₩22,061 | +0.24% | 3.8만 |
|---|
| 2025.12.17 | ₩21,968 | ₩22,021 | ₩21,901 | ₩21,928 | -0.18% | 2.1만 |
|---|
| 2025.12.16 | ₩21,968 | ₩22,075 | ₩21,928 | ₩22,021 | +0.24% | 2.4만 |
|---|
| 2025.12.15 | ₩22,035 | ₩22,068 | ₩21,993 | ₩22,008 | -0.12% | 1.4만 |
|---|
| 2025.12.12 | ₩22,008 | ₩22,088 | ₩21,875 | ₩21,968 | -0.18% | 4.4만 |
|---|
| 2025.12.11 | ₩21,995 | ₩22,231 | ₩21,995 | ₩22,142 | +0.67% | 8.9만 |
|---|
| 2025.12.10 | ₩21,875 | ₩22,102 | ₩21,794 | ₩22,035 | +0.73% | 3.1만 |
|---|
| 2025.12.09 | ₩21,834 | ₩21,941 | ₩21,781 | ₩21,875 | +0.18% | 2.6만 |
|---|
| 2025.12.08 | ₩21,848 | ₩21,874 | ₩21,714 | ₩21,781 | -0.31% | 2만 |
|---|
| 2025.12.05 | ₩21,808 | ₩21,875 | ₩21,714 | ₩21,875 | +0.31% | 3.6만 |
|---|
| 2025.12.04 | ₩21,808 | ₩21,847 | ₩21,794 | ₩21,821 | +0.06% | 2.8만 |
|---|
| 2025.12.03 | ₩21,781 | ₩21,928 | ₩21,768 | ₩21,794 | +0.06% | 3.7만 |
|---|
| 2025.12.02 | ₩22,115 | ₩22,115 | ₩21,794 | ₩21,875 | -1.09% | 3.5만 |
|---|
| 2025.12.01 | ₩22,128 | ₩22,142 | ₩21,995 | ₩22,008 | -0.54% | 2.2만 |
|---|
| 2025.11.28 | ₩22,048 | ₩22,182 | ₩22,035 | ₩22,168 | +0.55% | 3.3만 |
|---|
| 2025.11.26 | ₩21,995 | ₩22,168 | ₩21,968 | ₩22,035 | +0.18% | 1.6만 |
|---|
| 2025.11.25 | ₩21,901 | ₩22,021 | ₩21,741 | ₩21,941 | +0.18% | 2.5만 |
|---|
| 2025.11.24 | ₩21,834 | ₩22,021 | ₩21,794 | ₩21,808 | -0.12% | 5.7만 |
|---|
| 2025.11.21 | ₩21,754 | ₩21,901 | ₩21,661 | ₩21,834 | +0.37% | 2.4만 |
|---|
| 2025.11.20 | ₩22,061 | ₩22,061 | ₩21,714 | ₩21,728 | -1.51% | 2.8만 |
|---|
| 2025.11.19 | ₩21,995 | ₩22,035 | ₩21,814 | ₩21,915 | -0.36% | 1.1만 |
|---|
| 2025.11.18 | ₩22,035 | ₩22,128 | ₩21,915 | ₩22,008 | -0.12% | 3.8만 |
|---|
| 2025.11.17 | ₩22,422 | ₩22,462 | ₩21,961 | ₩22,015 | -1.82% | 2.9만 |
|---|
| 2025.11.14 | ₩22,689 | ₩22,789 | ₩22,609 | ₩22,773 | +0.37% | 1.4만 |
|---|
| 2025.11.13 | ₩22,970 | ₩23,015 | ₩22,622 | ₩22,649 | -1.40% | 3.3만 |
|---|
| 2025.11.12 | ₩23,277 | ₩23,277 | ₩22,903 | ₩22,943 | -1.43% | 5.2만 |
|---|
| 2025.11.11 | ₩23,317 | ₩23,317 | ₩23,183 | ₩23,250 | -0.29% | 4.9천 |
|---|
| 2025.11.10 | ₩23,036 | ₩23,330 | ₩23,036 | ₩23,303 | +1.16% | 9.5천 |
|---|
| 2025.11.07 | ₩23,050 | ₩23,050 | ₩22,916 | ₩23,003 | -0.20% | 9.2천 |
|---|
| 2025.11.06 | ₩23,169 | ₩23,183 | ₩23,076 | ₩23,103 | -0.28% | 1.1만 |
|---|
| 2025.11.05 | ₩22,889 | ₩23,210 | ₩22,889 | ₩23,143 | +1.11% | 2.6만 |
|---|
| 2025.11.04 | ₩22,809 | ₩22,903 | ₩22,729 | ₩22,876 | +0.29% | 2.2만 |
|---|
| 2025.11.03 | ₩23,050 | ₩23,103 | ₩22,849 | ₩22,863 | -0.81% | 2.8만 |
|---|
| 2025.10.31 | ₩23,250 | ₩23,250 | ₩22,863 | ₩22,983 | -1.15% | 5.7만 |
|---|
| 2025.10.30 | ₩23,464 | ₩23,464 | ₩23,210 | ₩23,210 | -1.08% | 2.4만 |
|---|
| 2025.10.29 | ₩23,557 | ₩23,704 | ₩23,464 | ₩23,464 | -0.40% | 2.8만 |
|---|
| 2025.10.28 | ₩23,651 | ₩23,704 | ₩23,530 | ₩23,557 | -0.40% | 1.9만 |
|---|
| 2025.10.27 | ₩23,651 | ₩23,797 | ₩23,611 | ₩23,611 | -0.17% | 3.7만 |
|---|
| 2025.10.24 | ₩23,677 | ₩23,744 | ₩23,597 | ₩23,611 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩23,624 | ₩23,677 | ₩23,544 | ₩23,584 | -0.17% | 2.3만 |
|---|
| 2025.10.22 | ₩23,744 | ₩23,744 | ₩23,477 | ₩23,624 | -0.51% | 1.1만 |
|---|
| 2025.10.21 | ₩23,611 | ₩23,851 | ₩23,584 | ₩23,717 | +0.45% | 1.8만 |
|---|
| 2025.10.20 | ₩23,477 | ₩23,691 | ₩23,477 | ₩23,637 | +0.68% | 9.4천 |
|---|
| 2025.10.17 | ₩23,370 | ₩23,450 | ₩23,337 | ₩23,424 | +0.23% | 8.3천 |
|---|
| 2025.10.16 | ₩23,592 | ₩23,637 | ₩23,250 | ₩23,277 | -1.34% | 2.1만 |
|---|
| 2025.10.15 | ₩23,397 | ₩23,597 | ₩23,397 | ₩23,517 | +0.51% | 1.6만 |
|---|
| 2025.10.14 | ₩23,237 | ₩23,437 | ₩23,183 | ₩23,330 | +0.40% | 1.7만 |
|---|
| 2025.10.13 | ₩23,317 | ₩23,384 | ₩23,263 | ₩23,330 | +0.06% | 1.8만 |
|---|
| 2025.10.10 | ₩23,605 | ₩23,611 | ₩23,210 | ₩23,250 | -1.50% | 1.6만 |
|---|
