시장 데이터를 불러오는 중
전체 종목
Capital One Financial Corporation Common Stock 과거 주가
Capital One Financial Corporation Common Stock · COF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital One Financial Corporation Common Stock · COF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩265,240 | ₩267,777 | ₩263,851 | ₩266,108 | +0.33% | 278.6만 |
| 2026.10.08 | ₩258,415 | ₩266,522 | ₩257,788 | ₩266,295 | +3.05% | 509.2만 |
| 2026.10.07 | ₩258,255 | ₩262,181 | ₩258,255 | ₩261,634 | +1.31% | 323.1만 |
| 2026.10.06 | ₩262,048 | ₩264,318 | ₩261,193 | ₩261,514 | -0.20% | 352.8만 |
| 2026.10.05 | ₩260,552 | ₩263,076 | ₩259,190 | ₩260,606 | +0.02% | 249만 |
| 2026.10.02 | ₩262,075 | ₩263,143 | ₩257,654 | ₩260,045 | -0.77% | 429.7만 |
| 2026.10.01 | ₩256,372 | ₩260,125 | ₩253,447 | ₩259,724 | +1.31% | 374.4만 |
| 2026.09.30 | ₩262,208 | ₩263,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,841 |
| -1.67% |
| 322.4만 |
| 2026.09.29 | ₩263,891 | ₩264,478 | ₩260,833 | ₩262,368 | -0.58% | 306.4만 |
|---|
| 2026.09.28 | ₩266,188 | ₩266,415 | ₩261,861 | ₩262,368 | -1.43% | 251.4만 |
|---|
| 2026.09.25 | ₩263,196 | ₩269,353 | ₩260,953 | ₩267,363 | +1.58% | 390.2만 |
|---|
| 2026.09.24 | ₩262,021 | ₩263,076 | ₩258,696 | ₩262,569 | +0.21% | 368.8만 |
|---|
| 2026.09.23 | ₩265,907 | ₩266,842 | ₩261,540 | ₩261,888 | -1.51% | 493.8만 |
|---|
| 2026.09.22 | ₩276,124 | ₩276,444 | ₩266,508 | ₩267,831 | -3.00% | 291.3만 |
|---|
| 2026.09.21 | ₩273,720 | ₩274,601 | ₩270,194 | ₩273,667 | -0.02% | 293.8만 |
|---|
| 2026.09.18 | ₩268,832 | ₩271,062 | ₩267,470 | ₩270,341 | +0.56% | 806.6만 |
|---|
| 2026.09.17 | ₩275,443 | ₩275,843 | ₩269,660 | ₩269,820 | -2.04% | 340.3만 |
|---|
| 2026.09.16 | ₩275,616 | ₩278,221 | ₩267,831 | ₩271,356 | -1.55% | 421.4만 |
|---|
| 2026.09.15 | ₩275,202 | ₩278,875 | ₩271,102 | ₩276,244 | +0.38% | 415.7만 |
|---|
| 2026.09.14 | ₩276,912 | ₩278,928 | ₩274,722 | ₩276,017 | -0.32% | 280.4만 |
|---|
| 2026.09.11 | ₩281,306 | ₩282,174 | ₩275,510 | ₩278,180 | -1.11% | 254만 |
|---|
| 2026.09.10 | ₩279,957 | ₩280,437 | ₩274,174 | ₩276,591 | -1.20% | 394.6만 |
|---|
| 2026.09.09 | ₩284,083 | ₩286,207 | ₩281,599 | ₩281,599 | -0.87% | 269만 |
|---|
| 2026.09.08 | ₩290,373 | ₩291,989 | ₩285,659 | ₩285,739 | -1.60% | 298.6만 |
|---|
| 2026.09.04 | ₩292,470 | ₩294,834 | ₩291,148 | ₩293,271 | +0.27% | 192.1만 |
|---|
| 2026.09.03 | ₩292,684 | ₩295,275 | ₩289,626 | ₩294,473 | +0.61% | 322.4만 |
|---|
| 2026.09.02 | ₩282,761 | ₩294,553 | ₩282,761 | ₩289,265 | +2.30% | 404.4만 |
|---|
| 2026.09.01 | ₩285,926 | ₩288,384 | ₩281,145 | ₩282,240 | -1.29% | 312.4만 |
|---|
| 2026.08.31 | ₩286,127 | ₩287,716 | ₩284,497 | ₩286,474 | +0.12% | 390.6만 |
|---|
| 2026.08.28 | ₩290,227 | ₩292,670 | ₩287,929 | ₩288,023 | -0.76% | 253.8만 |
|---|
| 2026.08.27 | ₩288,424 | ₩292,056 | ₩286,541 | ₩289,358 | +0.32% | 260.9만 |
|---|
| 2026.08.26 | ₩288,784 | ₩291,469 | ₩287,035 | ₩290,080 | +0.45% | 208.1만 |
|---|
| 2026.08.25 | ₩290,988 | ₩291,335 | ₩287,048 | ₩288,784 | -0.76% | 216.5만 |
|---|
| 2026.08.24 | ₩292,457 | ₩295,822 | ₩288,637 | ₩288,824 | -1.24% | 438.6만 |
|---|
| 2026.08.21 | ₩286,621 | ₩292,697 | ₩286,621 | ₩291,014 | +1.53% | 369.1만 |
|---|
| 2026.08.20 | ₩290,293 | ₩292,350 | ₩282,214 | ₩283,763 | -2.25% | 412만 |
|---|
| 2026.08.19 | ₩297,104 | ₩299,962 | ₩293,953 | ₩294,780 | -0.78% | 248.2만 |
|---|
| 2026.08.18 | ₩294,380 | ₩298,600 | ₩293,151 | ₩295,769 | +0.47% | 308.2만 |
|---|
| 2026.08.17 | ₩301,177 | ₩302,887 | ₩295,595 | ₩295,742 | -1.80% | 384.7만 |
|---|
| 2026.08.14 | ₩301,752 | ₩304,676 | ₩299,695 | ₩303,608 | +0.62% | 297.3만 |
|---|
| 2026.08.13 | ₩299,401 | ₩301,151 | ₩295,395 | ₩298,920 | -0.16% | 265.7만 |
|---|
| 2026.08.12 | ₩293,165 | ₩298,092 | ₩291,936 | ₩297,064 | +1.33% | 224만 |
|---|
| 2026.08.11 | ₩292,483 | ₩295,462 | ₩291,749 | ₩292,670 | +0.06% | 177.5만 |
|---|
| 2026.08.10 | ₩289,479 | ₩292,911 | ₩289,065 | ₩292,430 | +1.02% | 260.6만 |
|---|
| 2026.08.07 | ₩291,789 | ₩293,325 | ₩289,131 | ₩290,814 | -0.33% | 257만 |
|---|
| 2026.08.06 | ₩295,649 | ₩296,904 | ₩292,897 | ₩293,806 | -0.62% | 258.9만 |
|---|
| 2026.08.05 | ₩289,025 | ₩298,640 | ₩289,025 | ₩295,982 | +2.41% | 347.8만 |
|---|
| 2026.08.04 | ₩292,911 | ₩297,705 | ₩290,400 | ₩296,356 | +1.18% | 383.9만 |
|---|
| 2026.08.03 | ₩282,908 | ₩292,417 | ₩280,451 | ₩290,707 | +2.76% | 422.6만 |
|---|
| 2026.07.31 | ₩280,451 | ₩281,639 | ₩276,311 | ₩279,129 | -0.47% | 402만 |
|---|
| 2026.07.30 | ₩278,514 | ₩281,159 | ₩273,960 | ₩280,638 | +0.76% | 411만 |
|---|
| 2026.07.29 | ₩280,451 | ₩283,723 | ₩277,580 | ₩278,728 | -0.61% | 413만 |
|---|
| 2026.07.28 | ₩277,139 | ₩283,883 | ₩276,364 | ₩283,669 | +2.36% | 526.3만 |
|---|
| 2026.07.27 | ₩274,909 | ₩278,421 | ₩273,733 | ₩276,511 | +0.58% | 480.6만 |
|---|
| 2026.07.24 | ₩265,106 | ₩273,026 | ₩262,435 | ₩270,889 | +2.18% | 346.9만 |
|---|
| 2026.07.23 | ₩267,043 | ₩267,497 | ₩261,607 | ₩267,043 | 0.00% | 529.2만 |
|---|
| 2026.07.22 | ₩277,152 | ₩277,152 | ₩265,467 | ₩268,912 | -2.97% | 792.3만 |
|---|
| 2026.07.21 | ₩275,696 | ₩276,992 | ₩271,263 | ₩275,403 | -0.11% | 397.2만 |
|---|
| 2026.07.20 | ₩277,780 | ₩279,983 | ₩275,416 | ₩276,137 | -0.59% | 404.1만 |
|---|
| 2026.07.17 | ₩277,112 | ₩281,065 | ₩274,922 | ₩277,820 | +0.26% | 384.6만 |
|---|
| 2026.07.16 | ₩280,291 | ₩284,885 | ₩278,968 | ₩283,028 | +0.98% | 641.5만 |
|---|
| 2026.07.15 | ₩275,950 | ₩280,264 | ₩274,521 | ₩278,968 | +1.09% | 494.7만 |
|---|
| 2026.07.14 | ₩273,119 | ₩278,261 | ₩271,784 | ₩274,161 | +0.38% | 417.4만 |
|---|
| 2026.07.13 | ₩272,238 | ₩274,147 | ₩269,473 | ₩271,129 | -0.41% | 310.2만 |
|---|
| 2026.07.10 | ₩269,446 | ₩271,970 | ₩267,029 | ₩269,126 | -0.12% | 238만 |
|---|
| 2026.07.09 | ₩257,788 | ₩268,445 | ₩257,788 | ₩267,230 | +3.66% | 459.8만 |
|---|
| 2026.07.08 | ₩268,391 | ₩268,431 | ₩255,584 | ₩256,345 | -4.49% | 807.9만 |
|---|
| 2026.07.07 | ₩277,780 | ₩278,755 | ₩270,315 | ₩270,956 | -2.46% | 347.2만 |
|---|
| 2026.07.06 | ₩275,897 | ₩277,900 | ₩272,518 | ₩275,777 | -0.04% | 384.2만 |
|---|
| 2026.07.02 | ₩277,112 | ₩279,195 | ₩271,156 | ₩273,934 | -1.15% | 256.5만 |
|---|
| 2026.07.01 | ₩269,527 | ₩274,882 | ₩268,098 | ₩273,533 | +1.49% | 335.9만 |
|---|
| 2026.06.30 | ₩271,450 | ₩273,493 | ₩266,882 | ₩267,924 | -1.30% | 357.1만 |
|---|
| 2026.06.29 | ₩271,984 | ₩273,186 | ₩269,099 | ₩270,141 | -0.68% | 317.3만 |
|---|
| 2026.06.26 | ₩273,907 | ₩276,551 | ₩270,501 | ₩272,438 | -0.54% | 514.4만 |
|---|
| 2026.06.25 | ₩269,340 | ₩280,584 | ₩269,340 | ₩273,640 | +1.60% | 447.7만 |
|---|
| 2026.06.24 | ₩263,958 | ₩271,530 | ₩263,370 | ₩267,737 | +1.43% | 492.9만 |
|---|
| 2026.06.23 | ₩264,799 | ₩268,031 | ₩262,382 | ₩264,171 | -0.24% | 545만 |
|---|
| 2026.06.22 | ₩269,353 | ₩271,556 | ₩265,854 | ₩268,031 | -0.49% | 408.7만 |
|---|
| 2026.06.18 | ₩274,748 | ₩276,231 | ₩268,712 | ₩269,139 | -2.04% | 811.5만 |
|---|
| 2026.06.17 | ₩269,340 | ₩276,845 | ₩266,789 | ₩268,258 | -0.40% | 676.6만 |
|---|
| 2026.06.16 | ₩263,049 | ₩268,298 | ₩261,754 | ₩267,924 | +1.85% | 558.2만 |
|---|
| 2026.06.15 | ₩252,205 | ₩263,677 | ₩252,192 | ₩259,911 | +3.06% | 722.3만 |
|---|
| 2026.06.12 | ₩245,768 | ₩247,732 | ₩242,657 | ₩246,703 | +0.38% | 417.2만 |
|---|
| 2026.06.11 | ₩238,210 | ₩243,538 | ₩232,694 | ₩243,111 | +2.06% | 604.4만 |
|---|
| 2026.06.10 | ₩243,258 | ₩245,328 | ₩237,114 | ₩237,221 | -2.48% | 449.7만 |
|---|
| 2026.06.09 | ₩242,603 | ₩248,947 | ₩240,774 | ₩244,860 | +0.93% | 553.8만 |
|---|
| 2026.06.08 | ₩241,388 | ₩243,712 | ₩240,093 | ₩240,907 | -0.20% | 502.8만 |
|---|
| 2026.06.05 | ₩245,635 | ₩246,423 | ₩239,478 | ₩241,281 | -1.77% | 608.4만 |
|---|
| 2026.06.04 | ₩240,106 | ₩247,892 | ₩239,732 | ₩244,660 | +1.90% | 402.7만 |
|---|
| 2026.06.03 | ₩245,314 | ₩246,289 | ₩236,447 | ₩237,208 | -3.30% | 485.6만 |
|---|
| 2026.06.02 | ₩244,874 | ₩248,853 | ₩243,832 | ₩245,515 | +0.26% | 386.8만 |
|---|
| 2026.06.01 | ₩247,852 | ₩249,027 | ₩243,084 | ₩246,476 | -0.55% | 471.5만 |
|---|
| 2026.05.29 | ₩249,441 | ₩253,848 | ₩248,199 | ₩250,977 | +0.62% | 854만 |
|---|
| 2026.05.28 | ₩250,563 | ₩251,257 | ₩245,835 | ₩249,761 | -0.32% | 507.3만 |
|---|
| 2026.05.27 | ₩251,685 | ₩256,452 | ₩250,523 | ₩252,139 | +0.18% | 487만 |
|---|
| 2026.05.26 | ₩251,297 | ₩254,636 | ₩247,878 | ₩248,960 | -0.93% | 416.2만 |
|---|
| 2026.05.22 | ₩250,362 | ₩251,604 | ₩249,147 | ₩250,790 | +0.17% | 329.2만 |
|---|
| 2026.05.21 | ₩248,025 | ₩249,307 | ₩243,779 | ₩249,281 | +0.51% | 372.5만 |
|---|
| 2026.05.20 | ₩245,902 | ₩250,042 | ₩240,386 | ₩250,042 | +1.68% | 629.5만 |
|---|
| 2026.05.19 | ₩247,571 | ₩248,680 | ₩242,376 | ₩243,097 | -1.81% | 509.4만 |
|---|
| 2026.05.18 | ₩248,760 | ₩252,192 | ₩248,573 | ₩249,962 | +0.48% | 384.8만 |
|---|
| 2026.05.15 | ₩247,972 | ₩251,484 | ₩246,890 | ₩249,962 | +0.80% | 360.1만 |
|---|
| 2026.05.14 | ₩244,607 | ₩248,933 | ₩243,057 | ₩248,119 | +1.44% | 354.8만 |
|---|
| 2026.05.13 | ₩245,595 | ₩245,595 | ₩242,123 | ₩242,443 | -1.28% | 461.6만 |
|---|
| 2026.05.12 | ₩245,635 | ₩248,186 | ₩242,269 | ₩245,341 | -0.12% | 554만 |
|---|
| 2026.05.11 | ₩253,194 | ₩254,329 | ₩245,408 | ₩245,635 | -2.99% | 577.1만 |
|---|
| 2026.05.08 | ₩257,668 | ₩257,948 | ₩252,606 | ₩253,047 | -1.79% | 472.7만 |
|---|
| 2026.05.07 | ₩258,082 | ₩260,726 | ₩254,623 | ₩257,200 | -0.34% | 560.5만 |
|---|
| 2026.05.06 | ₩256,719 | ₩261,754 | ₩256,719 | ₩258,282 | +0.61% | 440.5만 |
|---|
| 2026.05.05 | ₩254,289 | ₩255,718 | ₩252,472 | ₩253,314 | -0.38% | 386.5만 |
|---|
| 2026.05.04 | ₩255,477 | ₩257,547 | ₩252,205 | ₩253,634 | -0.72% | 353.2만 |
|---|
| 2026.05.01 | ₩257,187 | ₩258,242 | ₩254,209 | ₩256,292 | -0.35% | 462.4만 |
|---|
| 2026.04.30 | ₩253,581 | ₩256,826 | ₩251,417 | ₩255,477 | +0.75% | 490만 |
|---|
| 2026.04.29 | ₩256,239 | ₩258,309 | ₩253,314 | ₩254,863 | -0.54% | 331만 |
|---|
| 2026.04.28 | ₩261,086 | ₩261,754 | ₩255,878 | ₩256,546 | -1.74% | 279.7만 |
|---|
| 2026.04.27 | ₩254,983 | ₩260,152 | ₩254,409 | ₩259,230 | +1.67% | 358만 |
|---|
| 2026.04.24 | ₩260,178 | ₩261,006 | ₩255,050 | ₩255,598 | -1.76% | 492.8만 |
|---|
| 2026.04.23 | ₩265,053 | ₩266,789 | ₩258,028 | ₩262,595 | -0.93% | 368.7만 |
|---|
| 2026.04.22 | ₩270,435 | ₩274,802 | ₩264,585 | ₩266,335 | -1.52% | 615.1만 |
|---|
| 2026.04.21 | ₩274,067 | ₩279,903 | ₩270,181 | ₩270,435 | -1.33% | 531.9만 |
|---|
| 2026.04.20 | ₩273,466 | ₩278,154 | ₩272,638 | ₩274,722 | +0.46% | 383.1만 |
|---|
| 2026.04.17 | ₩273,266 | ₩281,573 | ₩273,266 | ₩275,737 | +0.90% | 541.6만 |
|---|
| 2026.04.16 | ₩271,770 | ₩273,920 | ₩268,004 | ₩268,044 | -1.37% | 311.6만 |
|---|
| 2026.04.15 | ₩269,046 | ₩272,985 | ₩267,603 | ₩271,076 | +0.75% | 393.2만 |
|---|
| 2026.04.14 | ₩264,425 | ₩268,111 | ₩263,998 | ₩266,882 | +0.93% | 348.5만 |
|---|
| 2026.04.13 | ₩255,130 | ₩263,984 | ₩253,888 | ₩263,824 | +3.41% | 347.2만 |
|---|
| 2026.04.10 | ₩259,243 | ₩260,031 | ₩255,771 | ₩257,748 | -0.58% | 239.9만 |
|---|
| 2026.04.09 | ₩256,853 | ₩261,567 | ₩255,838 | ₩260,058 | +1.25% | 463.5만 |
|---|
| 2026.04.08 | ₩255,611 | ₩259,283 | ₩254,249 | ₩257,026 | +0.55% | 672.8만 |
|---|
| 2026.04.07 | ₩242,577 | ₩245,061 | ₩240,707 | ₩241,922 | -0.27% | 598만 |
|---|
| 2026.04.06 | ₩242,710 | ₩246,035 | ₩242,163 | ₩246,009 | +1.36% | 278.9만 |
|---|
| 2026.04.02 | ₩241,722 | ₩247,251 | ₩237,342 | ₩242,951 | +0.51% | 376.1만 |
|---|
| 2026.04.01 | ₩247,878 | ₩250,282 | ₩245,288 | ₩246,396 | -0.60% | 446.8만 |
|---|
| 2026.03.31 | ₩242,924 | ₩245,528 | ₩238,957 | ₩243,632 | +0.29% | 410만 |
|---|
| 2026.03.30 | ₩237,355 | ₩239,745 | ₩235,832 | ₩237,889 | +0.23% | 364.7만 |
|---|
| 2026.03.27 | ₩239,986 | ₩240,720 | ₩233,682 | ₩235,178 | -2.00% | 570만 |
|---|
| 2026.03.26 | ₩244,994 | ₩247,144 | ₩241,148 | ₩243,218 | -0.72% | 327.6만 |
|---|
| 2026.03.25 | ₩250,723 | ₩253,447 | ₩245,461 | ₩247,371 | -1.34% | 328.6만 |
|---|
| 2026.03.24 | ₩243,084 | ₩249,107 | ₩242,456 | ₩246,583 | +1.44% | 467.7만 |
|---|
| 2026.03.23 | ₩252,112 | ₩255,063 | ₩245,528 | ₩245,728 | -2.53% | 633.5만 |
|---|
| 2026.03.20 | ₩239,371 | ₩242,456 | ₩237,088 | ₩242,336 | +1.24% | 1003.6만 |
|---|
| 2026.03.19 | ₩239,532 | ₩242,523 | ₩237,141 | ₩240,026 | +0.21% | 504.3만 |
|---|
| 2026.03.18 | ₩243,111 | ₩247,331 | ₩240,106 | ₩240,573 | -1.04% | 414만 |
|---|
| 2026.03.17 | ₩244,553 | ₩248,052 | ₩243,845 | ₩244,954 | +0.16% | 431.8만 |
|---|
| 2026.03.16 | ₩242,523 | ₩245,715 | ₩238,984 | ₩241,415 | -0.46% | 519.6만 |
|---|
| 2026.03.13 | ₩238,730 | ₩240,280 | ₩236,754 | ₩240,106 | +0.58% | 586.5만 |
|---|
| 2026.03.12 | ₩237,555 | ₩239,732 | ₩235,525 | ₩236,981 | -0.24% | 634만 |
|---|
| 2026.03.11 | ₩247,718 | ₩249,401 | ₩241,254 | ₩243,084 | -1.87% | 505.5만 |
|---|
| 2026.03.10 | ₩249,735 | ₩251,404 | ₩243,391 | ₩246,890 | -1.14% | 549.4만 |
|---|
| 2026.03.09 | ₩244,540 | ₩248,733 | ₩238,690 | ₩248,039 | +1.43% | 873만 |
|---|
| 2026.03.06 | ₩251,070 | ₩251,618 | ₩246,129 | ₩250,683 | -0.15% | 568.5만 |
|---|
| 2026.03.05 | ₩261,073 | ₩263,343 | ₩256,359 | ₩259,444 | -0.62% | 390.5만 |
|---|
| 2026.03.04 | ₩259,764 | ₩263,103 | ₩257,654 | ₩261,527 | +0.68% | 465.1만 |
|---|
| 2026.03.03 | ₩252,272 | ₩261,500 | ₩251,471 | ₩258,723 | +2.56% | 644.3만 |
|---|
| 2026.03.02 | ₩255,825 | ₩262,288 | ₩251,524 | ₩259,510 | +1.44% | 665.1만 |
|---|
| 2026.02.27 | ₩267,563 | ₩267,790 | ₩258,562 | ₩261,273 | -2.35% | 904.9만 |
|---|
| 2026.02.26 | ₩277,326 | ₩281,786 | ₩275,883 | ₩278,408 | +0.39% | 475.9만 |
|---|
| 2026.02.25 | ₩265,894 | ₩275,416 | ₩265,280 | ₩274,828 | +3.36% | 678.7만 |
|---|
| 2026.02.24 | ₩253,394 | ₩265,306 | ₩250,403 | ₩262,502 | +3.59% | 671.3만 |
|---|
| 2026.02.23 | ₩275,710 | ₩277,446 | ₩253,661 | ₩253,741 | -7.97% | 888.3만 |
|---|
| 2026.02.20 | ₩272,785 | ₩278,421 | ₩270,181 | ₩278,341 | +2.04% | 373.2만 |
|---|
| 2026.02.19 | ₩277,686 | ₩278,688 | ₩271,530 | ₩273,854 | -1.38% | 504.6만 |
|---|
| 2026.02.18 | ₩276,872 | ₩281,279 | ₩275,656 | ₩280,291 | +1.23% | 439.4만 |
|---|
| 2026.02.17 | ₩277,112 | ₩282,080 | ₩274,214 | ₩276,097 | -0.37% | 351.4만 |
|---|
| 2026.02.13 | ₩275,376 | ₩278,768 | ₩270,087 | ₩276,938 | +0.57% | 524.6만 |
|---|
| 2026.02.12 | ₩289,799 | ₩290,841 | ₩273,172 | ₩276,297 | -4.66% | 697.9만 |
|---|
| 2026.02.11 | ₩296,477 | ₩298,667 | ₩285,793 | ₩286,314 | -3.43% | 487.4만 |
|---|
| 2026.02.10 | ₩297,118 | ₩302,486 | ₩291,428 | ₩293,712 | -1.15% | 441.7만 |
|---|
| 2026.02.09 | ₩295,755 | ₩299,001 | ₩293,832 | ₩297,492 | +0.59% | 304만 |
|---|
| 2026.02.06 | ₩294,527 | ₩299,935 | ₩293,806 | ₩297,532 | +1.02% | 338.8만 |
|---|
| 2026.02.05 | ₩298,747 | ₩300,657 | ₩286,661 | ₩289,706 | -3.03% | 666.2만 |
|---|
| 2026.02.04 | ₩298,720 | ₩304,116 | ₩297,812 | ₩301,097 | +0.80% | 543.3만 |
|---|
| 2026.02.03 | ₩300,336 | ₩303,755 | ₩292,430 | ₩298,266 | -0.69% | 561.4만 |
|---|
| 2026.02.02 | ₩291,469 | ₩300,670 | ₩290,267 | ₩298,720 | +2.49% | 510.8만 |
|---|
| 2026.01.30 | ₩291,068 | ₩295,328 | ₩289,639 | ₩292,377 | +0.45% | 448.3만 |
|---|
| 2026.01.29 | ₩294,073 | ₩297,972 | ₩290,146 | ₩292,884 | -0.40% | 485.7만 |
|---|
| 2026.01.28 | ₩289,839 | ₩298,453 | ₩289,839 | ₩291,682 | +0.64% | 592.6만 |
|---|
| 2026.01.27 | ₩293,819 | ₩294,139 | ₩286,554 | ₩289,946 | -1.32% | 618.6만 |
|---|
| 2026.01.26 | ₩290,961 | ₩296,623 | ₩289,171 | ₩294,046 | +1.06% | 728만 |
|---|
| 2026.01.23 | ₩298,867 | ₩303,234 | ₩289,559 | ₩290,200 | -2.90% | 1421만 |
|---|
| 2026.01.22 | ₩311,234 | ₩317,818 | ₩310,245 | ₩313,931 | +0.87% | 552.2만 |
|---|
| 2026.01.21 | ₩306,733 | ₩312,008 | ₩305,838 | ₩308,509 | +0.58% | 639.4만 |
|---|
| 2026.01.20 | ₩311,234 | ₩316,509 | ₩304,035 | ₩305,451 | -1.86% | 698.7만 |
|---|
| 2026.01.16 | ₩321,490 | ₩325,002 | ₩317,297 | ₩319,367 | -0.66% | 669.3만 |
|---|
| 2026.01.15 | ₩314,105 | ₩320,275 | ₩314,105 | ₩316,469 | +0.75% | 532.9만 |
|---|
| 2026.01.14 | ₩307,574 | ₩313,210 | ₩299,495 | ₩313,063 | +1.78% | 775.5만 |
|---|
| 2026.01.13 | ₩313,304 | ₩314,372 | ₩307,187 | ₩309,043 | -1.36% | 881.9만 |
|---|
| 2026.01.12 | ₩307,094 | ₩315,414 | ₩305,424 | ₩311,434 | +1.41% | 1508.3만 |
|---|
| 2026.01.09 | ₩341,883 | ₩342,564 | ₩332,655 | ₩332,802 | -2.66% | 383.4만 |
|---|
| 2026.01.08 | ₩337,876 | ₩343,833 | ₩336,541 | ₩341,456 | +1.06% | 384만 |
|---|
| 2026.01.07 | ₩343,539 | ₩345,502 | ₩337,035 | ₩338,210 | -1.55% | 387.8만 |
|---|
| 2026.01.06 | ₩335,165 | ₩346,744 | ₩333,870 | ₩344,474 | +2.78% | 524.9만 |
|---|
| 2026.01.05 | ₩330,598 | ₩338,344 | ₩330,465 | ₩334,551 | +1.20% | 334.8만 |
|---|
| 2026.01.02 | ₩326,325 | ₩331,186 | ₩323,854 | ₩331,106 | +1.47% | 300.4만 |
|---|
| 2025.12.31 | ₩327,193 | ₩327,193 | ₩323,640 | ₩323,667 | -1.08% | 209.1만 |
|---|
| 2025.12.30 | ₩328,581 | ₩328,648 | ₩325,537 | ₩325,817 | -0.84% | 139.9만 |
|---|
| 2025.12.29 | ₩333,149 | ₩333,523 | ₩327,727 | ₩328,194 | -1.49% | 227.5만 |
|---|
| 2025.12.26 | ₩330,758 | ₩333,509 | ₩330,758 | ₩332,962 | +0.67% | 150.9만 |
|---|
| 2025.12.24 | ₩331,199 | ₩333,403 | ₩330,491 | ₩331,560 | +0.11% | 90.2만 |
|---|
| 2025.12.23 | ₩328,982 | ₩331,079 | ₩328,822 | ₩330,665 | +0.51% | 184.9만 |
|---|
| 2025.12.22 | ₩327,193 | ₩330,197 | ₩324,548 | ₩329,556 | +0.72% | 188.8만 |
|---|
| 2025.12.19 | ₩323,079 | ₩326,885 | ₩321,503 | ₩325,497 | +0.75% | 590.9만 |
|---|
| 2025.12.18 | ₩321,958 | ₩326,912 | ₩321,958 | ₩324,255 | +0.71% | 379.4만 |
|---|
| 2025.12.17 | ₩324,028 | ₩326,952 | ₩319,006 | ₩319,847 | -1.29% | 344.1만 |
|---|
| 2025.12.16 | ₩321,009 | ₩323,854 | ₩319,300 | ₩322,665 | +0.52% | 394.2만 |
|---|
| 2025.12.15 | ₩319,687 | ₩321,851 | ₩317,911 | ₩320,261 | +0.18% | 404.6만 |
|---|
| 2025.12.12 | ₩321,263 | ₩322,171 | ₩315,187 | ₩317,671 | -1.12% | 296.4만 |
|---|
| 2025.12.11 | ₩317,150 | ₩324,936 | ₩316,509 | ₩319,567 | +0.76% | 406.7만 |
|---|
| 2025.12.10 | ₩307,094 | ₩318,472 | ₩306,012 | ₩317,524 | +3.40% | 414.6만 |
|---|
| 2025.12.09 | ₩307,948 | ₩313,798 | ₩305,331 | ₩308,242 | +0.10% | 414.2만 |
|---|
| 2025.12.08 | ₩308,629 | ₩311,220 | ₩306,413 | ₩307,948 | -0.22% | 372.3만 |
|---|
| 2025.12.05 | ₩305,237 | ₩311,180 | ₩305,237 | ₩308,069 | +0.93% | 392만 |
|---|
| 2025.12.04 | ₩302,887 | ₩308,442 | ₩302,460 | ₩306,773 | +1.28% | 429.4만 |
|---|
| 2025.12.03 | ₩299,054 | ₩305,037 | ₩297,785 | ₩303,474 | +1.48% | 409만 |
|---|
| 2025.12.02 | ₩295,862 | ₩300,336 | ₩293,632 | ₩299,148 | +1.11% | 396.8만 |
|---|
| 2025.12.01 | ₩291,335 | ₩297,852 | ₩290,547 | ₩294,300 | +1.02% | 342.4만 |
|---|
| 2025.11.28 | ₩292,110 | ₩294,874 | ₩290,534 | ₩292,564 | +0.16% | 164만 |
|---|
| 2025.11.26 | ₩286,594 | ₩292,670 | ₩286,460 | ₩290,427 | +1.34% | 243.2만 |
|---|
| 2025.11.25 | ₩279,089 | ₩288,036 | ₩277,953 | ₩286,394 | +2.62% | 288.5만 |
|---|
| 2025.11.24 | ₩279,155 | ₩281,159 | ₩275,656 | ₩278,902 | -0.09% | 419.5만 |
|---|
| 2025.11.21 | ₩271,717 | ₩279,690 | ₩269,633 | ₩277,606 | +2.17% | 462.4만 |
|---|
| 2025.11.20 | ₩275,616 | ₩280,384 | ₩268,645 | ₩270,061 | -2.02% | 558만 |
|---|
| 2025.11.19 | ₩268,391 | ₩271,156 | ₩267,096 | ₩270,301 | +0.71% | 429.7만 |
|---|
| 2025.11.18 | ₩266,816 | ₩273,106 | ₩266,348 | ₩267,149 | +0.13% | 618만 |
|---|
| 2025.11.17 | ₩280,197 | ₩281,225 | ₩265,881 | ₩268,445 | -4.19% | 710.3만 |
|---|
| 2025.11.14 | ₩285,739 | ₩286,915 | ₩279,957 | ₩281,987 | -1.31% | 502.2만 |
|---|
| 2025.11.13 | ₩294,620 | ₩298,239 | ₩287,823 | ₩289,532 | -1.73% | 460.9만 |
|---|
| 2025.11.12 | ₩294,073 | ₩298,573 | ₩293,392 | ₩296,650 | +0.88% | 401.5만 |
|---|
| 2025.11.11 | ₩293,979 | ₩296,730 | ₩291,469 | ₩294,807 | +0.28% | 177.9만 |
|---|
| 2025.11.10 | ₩292,617 | ₩297,572 | ₩291,415 | ₩294,286 | +0.57% | 313.5만 |
|---|
| 2025.11.07 | ₩288,624 | ₩292,550 | ₩284,858 | ₩290,894 | +0.79% | 394.6만 |
|---|
| 2025.11.06 | ₩295,702 | ₩297,625 | ₩288,330 | ₩289,639 | -2.05% | 405.9만 |
|---|
| 2025.11.05 | ₩294,180 | ₩298,386 | ₩290,547 | ₩295,675 | +0.51% | 253.9만 |
|---|
| 2025.11.04 | ₩292,817 | ₩296,477 | ₩290,520 | ₩294,714 | +0.65% | 244.4만 |
|---|
| 2025.11.03 | ₩293,792 | ₩297,144 | ₩291,175 | ₩296,076 | +0.78% | 258.4만 |
|---|
| 2025.10.31 | ₩291,135 | ₩295,288 | ₩290,053 | ₩293,792 | +0.91% | 255만 |
|---|
| 2025.10.30 | ₩291,442 | ₩297,785 | ₩291,108 | ₩291,642 | +0.07% | 280.8만 |
|---|
| 2025.10.29 | ₩291,802 | ₩297,078 | ₩289,919 | ₩291,923 | +0.04% | 348.3만 |
|---|
| 2025.10.28 | ₩298,066 | ₩298,840 | ₩293,552 | ₩295,128 | -0.99% | 295.3만 |
|---|
| 2025.10.27 | ₩303,715 | ₩303,942 | ₩296,957 | ₩298,466 | -1.73% | 340.3만 |
|---|
| 2025.10.24 | ₩299,188 | ₩303,982 | ₩297,612 | ₩300,496 | +0.44% | 326.4만 |
|---|
| 2025.10.23 | ₩296,477 | ₩297,371 | ₩291,936 | ₩293,859 | -0.88% | 435.3만 |
|---|
| 2025.10.22 | ₩303,167 | ₩305,050 | ₩293,912 | ₩294,313 | -2.92% | 767.6만 |
|---|
| 2025.10.21 | ₩286,460 | ₩291,923 | ₩285,940 | ₩289,866 | +1.19% | 535.4만 |
|---|
| 2025.10.20 | ₩283,830 | ₩288,090 | ₩283,162 | ₩286,955 | +1.10% | 378만 |
|---|
| 2025.10.17 | ₩272,945 | ₩283,389 | ₩272,945 | ₩282,240 | +3.41% | 462.2만 |
|---|
| 2025.10.16 | ₩286,434 | ₩288,798 | ₩267,897 | ₩271,303 | -5.28% | 784.2만 |
|---|
| 2025.10.15 | ₩289,198 | ₩291,135 | ₩284,804 | ₩287,262 | -0.67% | 277.5만 |
|---|
| 2025.10.14 | ₩275,269 | ₩289,439 | ₩275,269 | ₩286,060 | +3.92% | 399.8만 |
|---|
| 2025.10.13 | ₩274,107 | ₩277,513 | ₩272,839 | ₩277,259 | +1.15% | 303.7만 |
|---|
| 2025.10.10 | ₩282,427 | ₩283,709 | ₩269,794 | ₩270,421 | -4.25% | 464.1만 |
|---|