Hot Features
프리미엄
Capital One Financial Corporation (COF-I)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0208 | -0.103534096565 | 20.09 | 20.37 | 19.8701 | 91097 | 20.09879245 | DR |
| 4 | 0.7592 | 3.93164163646 | 19.31 | 20.37 | 19.31 | 83269 | 20.02671875 | DR |
| 12 | -0.1408 | -0.6966848095 | 20.21 | 20.42 | 18.56 | 151966 | 19.54031959 | DR |
| 26 | -1.1408 | -5.37859500236 | 21.21 | 22.04 | 18.56 | 132222 | 20.25560392 | DR |
| 52 | -0.4408 | -2.14919551438 | 20.51 | 22.04 | 17.84 | 114249 | 20.22614438 | DR |
| 156 | -3.6908 | -15.5336700337 | 23.76 | 23.76 | 15.65 | 139921 | 19.87173882 | DR |
| 260 | -5.2108 | -20.6123417722 | 25.28 | 27.41 | 11.51 | 143074 | 21.62501175 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 20 | -0.26 | -1.28 | 20.2 | 20.2 | 19.8701 | 111305 |
| 1741045200 | 20.26 | 0.24 | 1.20 | 20.15 | 20.37 | 20.1084 | 87709 |
| 1740786000 | 20.02 | -0.14 | -0.68 | 20.24 | 20.24 | 20 | 115429 |
| 1740699600 | 20.1572 | 0.03 | 0.14 | 20.06 | 20.1699 | 20.04 | 57298 |
| 1740613200 | 20.1299 | 0.05 | 0.25 | 20.09 | 20.16 | 19.94 | 83743 |
| 1740526800 | 20.08 | 0.25 | 1.26 | 19.94 | 20.12 | 19.94 | 173161 |
| 1740440400 | 19.83 | 0.03 | 0.16 | 19.89 | 19.96 | 19.8201 | 77839 |
| 1740181200 | 19.7983 | -0.01 | -0.06 | 19.81 | 19.97 | 19.79 | 60240 |
| 1740094800 | 19.81 | 0 | 0.00 | 19.88 | 20.31 | 19.76 | 77631 |
| 1740008400 | 19.81 | -0.08 | -0.40 | 19.94 | 19.98 | 19.78 | 119718 |
| 1739922000 | 19.89 | -0.45 | -2.21 | 19.98 | 20.08 | 19.87 | 45898 |
| 1739576400 | 20.34 | 0.16 | 0.79 | 20.3 | 20.355 | 20.21 | 72565 |
| 1739490000 | 20.18 | 0.25 | 1.25 | 20.09 | 20.18 | 20.026 | 56468 |
| 1739403600 | 19.93 | -0.13 | -0.65 | 19.79 | 19.93 | 19.7109 | 115581 |
| 1739317200 | 20.06 | 0.02 | 0.10 | 20.04 | 20.09 | 19.96 | 74117 |
| 1739230800 | 20.04 | 0.08 | 0.40 | 19.71 | 20.1199 | 19.71 | 48459 |
| 1738971600 | 19.96 | -0.15 | -0.75 | 20.01 | 20.1399 | 19.96 | 45979 |
| 1738885200 | 20.11 | -0.04 | -0.20 | 20.19 | 20.22 | 20.0752 | 94707 |
| 1738798800 | 20.15 | 0.23 | 1.15 | 19.31 | 20.26 | 19.31 | 64261 |
| 1738712400 | 19.92 | 0.06 | 0.30 | 19.84 | 19.97 | 19.8396 | 92938 |
| 1738626000 | 19.86 | -0.21 | -1.05 | 19.94 | 20.09 | 19.86 | 71767 |
| 1738366800 | 20.07 | -0.15 | -0.74 | 20.14 | 20.26 | 19.88 | 146550 |
| 1738280400 | 20.22 | 0.2 | 1.00 | 20.1 | 20.27 | 20.1 | 97604 |
| 1738194000 | 20.02 | -0.18 | -0.90 | 20.25 | 20.32 | 19.96 | 102171 |
| 1738107600 | 20.2019 | -0.19 | -0.92 | 20.32 | 20.39 | 20.11 | 79222 |
| 1738021200 | 20.39 | 0.51 | 2.57 | 19.82 | 20.42 | 19.82 | 147453 |
| 1737762000 | 19.88 | 0 | 0.00 | 19.8 | 19.99 | 19.8 | 69790 |
| 1737675600 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1737589200 | 19.88 | -0.16 | -0.80 | 20 | 20 | 19.7501 | 118623 |
| 1737502800 | 20.04 | 0.37 | 1.88 | 19.86 | 20.04 | 19.6501 | 137410 |
| 1737157200 | 19.67 | 0.17 | 0.87 | 19.63 | 19.74 | 19.3001 | 136183 |
| 1737070800 | 19.5 | 0.02 | 0.10 | 19.42 | 19.77 | 19.4107 | 229413 |
| 1736984400 | 19.48 | 0.8 | 4.28 | 19.03 | 19.54 | 18.92 | 363268 |
| 1736898000 | 18.68 | 0.03 | 0.16 | 18.7 | 18.8 | 18.61 | 87652 |
| 1736811600 | 18.65 | -0.11 | -0.59 | 18.78 | 18.78 | 18.56 | 141645 |
| 1736552400 | 18.76 | -0.51 | -2.65 | 19.1 | 19.1799 | 18.7 | 151526 |
| 1736379600 | 19.27 | -0.15 | -0.77 | 19.31 | 19.37 | 19.08 | 149825 |
| 1736293200 | 19.42 | -0.26 | -1.32 | 19.69 | 19.81 | 19.3401 | 241882 |
| 1736206800 | 19.68 | -0.22 | -1.11 | 19.93 | 19.93 | 19.6504 | 177603 |
| 1735947600 | 19.9 | 0.37 | 1.89 | 19.6 | 19.94 | 19.57 | 214175 |
| 1735861200 | 19.53 | 0.51 | 2.68 | 19.67 | 19.67 | 19.13 | 170329 |
| 1735688400 | 19.02 | 0.1 | 0.53 | 18.85 | 19.14 | 18.8 | 869159 |
| 1735602000 | 18.92 | 0.12 | 0.64 | 18.71 | 18.95 | 18.68 | 300560 |
| 1735342800 | 18.8 | 0 | 0.00 | 18.74 | 18.81 | 18.7 | 230632 |
| 1735256400 | 18.8 | -0.14 | -0.74 | 18.75 | 18.9599 | 18.66 | 191404 |
| 1735077840 | 18.94 | -0.03 | -0.16 | 18.91 | 19.1 | 18.77 | 146847 |
| 1734997200 | 18.97 | -0.34 | -1.76 | 19.26 | 19.3583 | 18.93 | 162391 |
| 1734738000 | 19.31 | 0.12 | 0.63 | 19.26 | 19.4295 | 19.14 | 153037 |
| 1734651600 | 19.19 | -0.14 | -0.72 | 19.15 | 19.2603 | 19 | 257885 |
| 1734565200 | 19.33 | -0.45 | -2.28 | 19.67 | 19.79 | 19.2903 | 183691 |
| 1734478800 | 19.78 | 0.2 | 1.02 | 19.51 | 19.8 | 19.4 | 399768 |
| 1734392400 | 19.58 | -0.17 | -0.86 | 19.7 | 19.8183 | 19.45 | 190957 |
| 1734133200 | 19.75 | -0.2 | -1.00 | 19.95 | 19.95 | 19.62 | 134674 |
| 1734046800 | 19.95 | -0.2 | -0.99 | 20.15 | 20.15 | 19.8 | 160620 |
| 1733960400 | 20.15 | -0.01 | -0.05 | 20.21 | 20.32 | 20.105 | 115407 |
| 1733874000 | 20.16 | 0.03 | 0.15 | 20.13 | 20.22 | 20.02 | 153878 |
| 1733787600 | 20.13 | 0.09 | 0.45 | 20.05 | 20.2399 | 19.96 | 167133 |
| 1733528400 | 20.04 | -0.15 | -0.74 | 20.49 | 20.49 | 20.04 | 123523 |
| 1733442000 | 20.19 | -0.03 | -0.15 | 20.2 | 20.3286 | 20.16 | 101046 |
