Hot Features
프리미엄
Capital One Financial Corporation (COF-K)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 19.2118 | 0.15 | 0.80 | 19.01 | 19.3 | 19.01 | 5219 |
| 1732146000 | 19.06 | -0.1 | -0.52 | 19.05 | 19.07 | 19 | 5493 |
| 1732059600 | 19.1599 | -0.1 | -0.52 | 19.22 | 19.335 | 18.9614 | 5180 |
| 1731973200 | 19.2601 | -0.07 | -0.36 | 19.41 | 19.53 | 19.2 | 5545 |
| 1731714000 | 19.33 | -0.17 | -0.87 | 19.29 | 19.45 | 19.28 | 10653 |
| 1731627600 | 19.5 | -0.24 | -1.22 | 19.58 | 19.62 | 19.4 | 4579 |
| 1731541200 | 19.74 | 0.09 | 0.46 | 19.83 | 19.966054 | 19.5801 | 10441 |
| 1731454800 | 19.65 | -0.51 | -2.53 | 20.15 | 20.15 | 19.65 | 3557 |
| 1731368400 | 20.16 | -0.2 | -0.98 | 20.36 | 20.4 | 20.15 | 5206 |
| 1731109200 | 20.36 | 0.21 | 1.04 | 20.35 | 20.41 | 20.23 | 4478 |
| 1731022800 | 20.15 | 0.2 | 1.00 | 19.85 | 20.15 | 19.85 | 10863 |
| 1730936400 | 19.95 | -0.22 | -1.09 | 19.92 | 19.95 | 19.735 | 2604 |
| 1730850000 | 20.17 | 0.32 | 1.61 | 19.88 | 20.17 | 19.88 | 7335 |
| 1730763600 | 19.85 | 0.53 | 2.74 | 19.38 | 19.85 | 19.38 | 8686 |
| 1730500800 | 19.3201 | -0.23 | -1.18 | 19.68 | 19.68 | 19.28 | 7667 |
| 1730414400 | 19.55 | -0.04 | -0.18 | 19.54 | 19.58 | 19.49 | 4855 |
| 1730328000 | 19.585 | 0.05 | 0.23 | 19.58 | 19.705 | 19.58 | 3850 |
| 1730241600 | 19.54 | -0.2 | -1.01 | 19.6 | 19.63 | 19.43 | 9510 |
| 1730155200 | 19.74 | 0.07 | 0.36 | 19.67 | 19.8 | 19.65 | 6635 |
| 1729896000 | 19.67 | -0.07 | -0.35 | 19.94 | 19.94 | 19.6596 | 6985 |
| 1729809600 | 19.74 | -0.09 | -0.45 | 19.85 | 19.89 | 19.71 | 7866 |
| 1729723200 | 19.8301 | -0.29 | -1.44 | 20.01 | 20.12 | 19.82 | 8953 |
| 1729636800 | 20.12 | 0 | 0.00 | 20.18 | 20.23 | 19.985 | 9273 |
| 1729550400 | 20.12 | -0.35 | -1.71 | 20.44 | 20.44 | 20.1 | 3272 |
| 1729291200 | 20.47 | -0.08 | -0.39 | 20.55 | 20.6918 | 20.45 | 6792 |
| 1729204800 | 20.55 | -0.05 | -0.24 | 20.61 | 20.81 | 20.5264 | 7544 |
| 1729118400 | 20.6001 | -0.18 | -0.87 | 20.8 | 20.85 | 20.6001 | 11726 |
| 1729032000 | 20.78 | 0.26 | 1.28 | 20.46 | 20.79 | 20.46 | 8237 |
| 1728945600 | 20.5175 | 0.1 | 0.48 | 20.4 | 20.53 | 20.286 | 6418 |
| 1728686400 | 20.42 | 0.29 | 1.44 | 20.21 | 20.43 | 20.1815 | 3133 |
| 1728600000 | 20.13 | -0.14 | -0.69 | 20.21 | 20.22 | 20.13 | 4642 |
| 1728513600 | 20.27 | -0.07 | -0.34 | 20.27 | 20.445 | 20.27 | 8375 |
| 1728427200 | 20.34 | 0.14 | 0.69 | 20.3 | 20.4 | 20.22 | 2887 |
| 1728340800 | 20.2 | -0.3 | -1.46 | 20.55 | 20.55 | 20.16 | 3963 |
| 1728081600 | 20.5 | -0.27 | -1.30 | 20.76 | 20.76 | 20.5 | 7617 |
| 1727995200 | 20.77 | 0.09 | 0.44 | 20.7529 | 20.84 | 20.7529 | 3163 |
| 1727908800 | 20.68 | 0.09 | 0.44 | 20.45 | 20.68 | 20.45 | 4532 |
| 1727822400 | 20.59 | 0.08 | 0.39 | 20.56 | 20.67 | 20.49 | 10373 |
| 1727736000 | 20.51 | -0.44 | -2.09 | 20.93 | 20.93 | 20.36 | 7301 |
| 1727476800 | 20.9475 | -0.01 | -0.06 | 21.07 | 21.07 | 20.92 | 10272 |
| 1727390400 | 20.9611 | 0.06 | 0.27 | 20.91 | 20.99 | 20.91 | 2756 |
| 1727304000 | 20.905 | 0.12 | 0.55 | 20.89 | 20.9499 | 20.88 | 1107 |
| 1727217600 | 20.79 | -0.01 | -0.05 | 20.81 | 20.83 | 20.7 | 8115 |
| 1727131200 | 20.8001 | -0.04 | -0.19 | 20.795 | 20.87 | 20.7706 | 5968 |
| 1726872000 | 20.84 | 0.12 | 0.60 | 20.71 | 20.84 | 20.66 | 6687 |
| 1726785600 | 20.7161 | 0.23 | 1.10 | 20.52 | 20.82 | 20.52 | 7780 |
| 1726699200 | 20.49 | -0.08 | -0.39 | 20.47 | 20.77 | 20.47 | 7423 |
| 1726612800 | 20.57 | 0.02 | 0.10 | 20.55 | 20.67 | 20.35 | 19141 |
| 1726526400 | 20.55 | 0.18 | 0.88 | 20.32 | 20.61 | 20.32 | 7399 |
| 1726267200 | 20.37 | 0.16 | 0.79 | 20.34 | 20.45 | 20.28 | 3234 |
| 1726180800 | 20.21 | 0.02 | 0.10 | 20.11 | 20.25 | 20.11 | 6472 |
| 1726094400 | 20.19 | 0.02 | 0.10 | 20.17 | 20.19 | 19.9416 | 5009 |
| 1726008000 | 20.17 | -0.15 | -0.75 | 20.29 | 20.38 | 20.07 | 5996 |
| 1725921600 | 20.3231 | 0.13 | 0.63 | 20.13 | 20.3231 | 20.13 | 4033 |
| 1725662400 | 20.195 | -0.22 | -1.05 | 20.385 | 20.53 | 20.1201 | 8487 |
| 1725576000 | 20.41 | 0.12 | 0.59 | 20.23 | 20.45 | 20.23 | 16949 |
| 1725489600 | 20.29 | 0.19 | 0.95 | 20.12 | 20.29 | 20.05 | 7254 |
| 1725403200 | 20.1 | 0 | 0.00 | 20.15 | 20.19 | 20.02 | 14693 |
| 1725057600 | 20.1 | -0.04 | -0.20 | 20 | 20.1 | 19.9 | 7578 |
| 1724971200 | 20.14 | 0.13 | 0.65 | 20.05 | 20.26 | 20.05 | 12545 |
| 1724884800 | 20.01 | 0.01 | 0.05 | 19.91 | 20.1291 | 19.91 | 5138 |
| 1724798400 | 20 | 0.07 | 0.35 | 19.75 | 20 | 19.75 | 7123 |
| 1724712000 | 19.93 | 0.09 | 0.45 | 19.95 | 20.0543 | 19.83 | 10266 |
| 1724452800 | 19.84 | 0.05 | 0.25 | 19.85 | 19.9293 | 19.83 | 7986 |
| 1724366400 | 19.79 | -0.08 | -0.40 | 19.84 | 19.85 | 19.79 | 1565 |
