Capital One Financial

COF
🏛️ 독일 →
191.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 129.00 129.00 129.00 129.00 0.0M
2021-12-29 129.00 129.00 127.00 128.00 0.0M
2021-12-28 129.00 129.00 129.00 129.00 0.0M
2021-12-23 130.00 130.00 130.00 130.00 0.0M
2021-12-22 127.00 127.00 127.00 127.00 0.0M
2021-12-21 127.00 127.00 127.00 127.00 0.0M
2021-12-20 124.00 124.00 121.00 121.00 0.0M
2021-12-17 131.00 131.00 131.00 131.00 0.0M
2021-12-16 131.00 131.00 131.00 131.00 0.0M
2021-12-15 128.00 128.00 128.00 128.00 0.0M
2021-12-14 129.00 129.00 129.00 129.00 0.0M
2021-12-13 129.00 130.00 129.00 130.00 0.0M
2021-12-10 132.00 132.00 131.00 131.00 0.0M
2021-12-08 132.00 132.00 132.00 132.00 0.0M
2021-12-07 130.00 130.00 130.00 130.00 0.0M
2021-12-06 127.00 127.00 127.00 127.00 0.0M
2021-12-03 127.00 127.00 127.00 127.00 0.0M
2021-12-02 123.00 123.00 123.00 123.00 0.0M
2021-12-01 126.00 126.00 123.00 123.00 0.0M
2021-11-30 128.00 128.00 124.00 124.00 0.0M
2021-11-29 130.00 130.00 130.00 130.00 0.0M
2021-11-26 137.00 137.00 128.00 128.00 0.0M
2021-11-25 138.00 138.00 138.00 138.00 0.0M
2021-11-24 140.00 140.00 140.00 140.00 0.0M
2021-11-23 137.00 137.00 137.00 137.00 0.0M
2021-11-22 135.00 137.00 133.00 137.00 0.0M
2021-11-19 134.00 134.00 134.00 134.00 0.0M
2021-11-18 133.00 133.00 133.00 133.00 0.0M
2021-11-17 136.00 136.00 134.00 134.00 0.0M
2021-11-16 136.00 136.00 136.00 136.00 0.0M
2021-11-15 138.00 138.00 138.00 138.00 0.0M
2021-11-09 134.00 135.00 134.00 135.00 0.0M
2021-11-08 133.00 135.00 133.00 135.00 0.0M
2021-11-05 132.00 136.00 132.00 134.00 0.0M
2021-11-04 134.00 134.00 132.00 133.00 0.0M
2021-11-03 131.00 133.00 131.00 133.00 0.0M
2021-11-02 131.00 131.00 131.00 131.00 0.0M
2021-11-01 131.00 133.00 131.00 132.00 0.0M
2021-10-29 131.00 132.00 131.00 131.00 0.0M
2021-10-28 131.00 132.00 129.00 129.00 0.0M
2021-10-27 140.00 140.00 131.00 131.00 0.0M
2021-10-26 146.00 146.00 146.00 146.00 0.0M
2021-10-25 143.00 146.00 142.00 145.00 0.0M
2021-10-22 142.00 143.00 142.00 143.00 0.0M
2021-10-21 149.00 149.00 143.00 143.00 0.0M
2021-10-20 146.00 149.00 146.00 149.00 0.0M
2021-10-19 145.00 146.00 144.00 145.00 0.0M
2021-10-18 143.00 147.00 142.00 147.00 0.0M
2021-10-14 139.00 142.00 138.00 142.00 0.0M
2021-10-13 146.00 146.00 137.00 137.00 0.0M
2021-10-12 144.00 144.00 144.00 144.00 0.0M
2021-10-11 146.00 147.00 146.00 147.00 0.0M
2021-10-08 145.00 148.00 145.00 148.00 0.0M
2021-10-07 146.00 148.00 146.00 148.00 0.0M
2021-10-06 144.00 144.00 143.00 143.00 0.0M
2021-10-05 146.00 146.00 146.00 146.00 0.0M
2021-10-04 142.00 146.00 142.00 144.00 0.0M
2021-10-01 139.00 142.00 138.00 142.00 0.0M
2021-09-30 145.00 146.00 140.00 140.00 0.0M
2021-09-29 144.00 145.00 143.00 145.00 0.0M
2021-09-28 145.00 146.00 143.00 144.00 0.0M
2021-09-27 143.00 147.00 143.00 145.00 0.0M
2021-09-24 143.00 143.00 142.00 142.00 0.0M
2021-09-23 139.00 141.00 139.00 141.00 0.0M
2021-09-22 134.00 134.00 134.00 134.00 0.0M
2021-09-21 134.00 135.00 134.00 135.00 0.0M
2021-09-20 134.00 134.00 131.00 131.00 0.0M
2021-09-16 136.00 137.00 135.00 137.00 0.0M
2021-09-15 132.00 134.00 132.00 134.00 0.0M
2021-09-14 134.00 134.00 132.00 132.00 0.0M
2021-09-13 132.00 135.00 132.00 135.00 0.0M
2021-09-10 132.00 133.00 131.00 133.00 0.0M
2021-09-09 130.00 133.00 129.00 132.00 0.0M
2021-09-08 133.00 133.00 128.00 130.00 0.0M
2021-09-07 131.00 134.00 131.00 133.00 0.0M
2021-09-06 131.00 131.00 130.00 131.00 0.0M
2021-09-03 134.00 135.00 132.00 132.00 0.0M
2021-09-02 137.00 137.00 134.00 135.00 0.0M
2021-09-01 142.00 143.00 138.00 138.00 0.0M
2021-08-31 137.00 142.00 137.00 142.00 0.0M
2021-08-30 149.00 149.00 141.00 141.00 0.0M
2021-08-27 147.00 149.00 147.00 149.00 0.0M
2021-08-26 148.00 148.00 148.00 148.00 0.0M
2021-08-25 146.00 148.00 146.00 148.00 0.0M
2021-08-24 145.00 145.00 145.00 145.00 0.0M
2021-08-23 144.00 145.00 144.00 145.00 0.0M
2021-08-20 144.00 144.00 142.00 144.00 0.0M
2021-08-19 147.00 147.00 143.00 143.00 0.0M
2021-08-18 148.00 151.00 148.00 148.00 0.0M
2021-08-17 150.00 150.00 149.00 150.00 0.0M
2021-08-16 151.00 152.00 150.00 151.00 0.0M
2021-08-13 151.00 152.00 151.00 151.00 0.0M
2021-08-12 149.00 150.00 148.00 150.00 0.0M
2021-08-11 146.00 148.00 146.00 148.00 0.0M
2021-08-10 146.00 146.00 146.00 146.00 0.0M
2021-08-09 141.00 142.00 140.00 142.00 0.0M
2021-08-06 137.00 137.00 137.00 137.00 0.0M
2021-08-05 136.50 136.50 136.50 136.50 0.0M
2021-08-03 134.50 135.50 131.51 135.50 0.0M
2021-08-02 136.50 136.50 135.50 135.50 0.0M
2021-07-30 137.49 137.49 135.50 135.50 0.0M
2021-07-29 136.50 138.49 136.50 138.49 0.0M
2021-07-28 135.50 136.50 135.50 136.50 0.0M
2021-07-26 135.50 136.50 135.50 136.50 0.0M
2021-07-22 138.49 138.49 138.49 138.49 0.0M
2021-07-21 134.50 139.49 134.50 137.49 0.0M
2021-07-20 132.51 134.50 132.51 134.50 0.0M
2021-07-19 129.52 129.52 128.53 128.53 0.0M
2021-07-16 135.50 135.50 135.50 135.50 0.0M
2021-07-15 133.51 135.50 132.51 135.50 0.0M
2021-07-14 138.49 138.49 136.50 136.50 0.0M
2021-07-13 138.49 138.49 136.50 137.49 0.0M
2021-07-12 134.50 138.49 133.51 138.49 0.0M
2021-07-09 129.52 134.50 129.52 134.50 0.0M
2021-07-08 128.53 129.52 125.54 126.53 0.0M
2021-07-07 131.51 131.51 130.52 130.52 0.0M
2021-07-05 131.51 131.51 131.51 131.51 0.0M
2021-07-02 132.51 132.51 132.51 132.51 0.0M
2021-07-01 130.52 132.51 130.52 132.51 0.0M
2021-06-30 129.52 129.52 129.52 129.52 0.0M
2021-06-29 130.52 130.52 129.52 129.52 0.0M
2021-06-28 134.50 134.50 130.52 130.52 0.0M
2021-06-25 133.51 134.50 133.51 133.51 0.0M
2021-06-24 130.52 131.51 130.52 131.51 0.0M
2021-06-23 129.52 130.52 129.52 130.52 0.0M
2021-06-22 129.52 129.52 128.53 129.52 0.0M
2021-06-21 125.54 128.53 122.55 128.53 0.0M
2021-06-18 128.53 128.53 124.54 124.54 0.0M
2021-06-17 129.52 129.52 127.53 128.53 0.0M
2021-06-15 130.52 133.51 130.52 133.51 0.0M
2021-06-14 131.51 131.51 129.52 129.52 0.0M
2021-06-11 130.52 131.51 130.52 130.52 0.0M
2021-06-10 133.51 133.51 130.52 130.52 0.0M
2021-06-08 134.50 134.50 131.51 132.51 0.0M
2021-06-07 136.50 136.50 134.50 134.50 0.0M
2021-06-03 135.50 137.49 135.50 137.49 0.0M
2021-06-02 135.50 136.50 135.50 136.50 0.0M
2021-06-01 132.51 132.51 132.51 132.51 0.0M
2021-05-31 131.51 131.51 131.51 131.51 0.0M
2021-05-28 130.52 130.52 130.52 130.52 0.0M
2021-05-27 133.51 133.51 131.51 132.51 0.0M
2021-05-26 128.53 130.52 128.53 130.52 0.0M
2021-05-25 131.51 131.51 131.51 131.51 0.0M
2021-05-24 130.52 131.51 130.52 131.51 0.0M
2021-05-21 131.51 132.51 130.52 130.52 0.0M
2021-05-20 128.53 128.53 127.53 127.53 0.0M
2021-05-19 127.53 128.53 124.54 125.54 0.0M
2021-05-18 131.51 131.51 129.52 129.52 0.0M
2021-05-17 130.52 131.51 130.52 131.51 0.0M
2021-05-14 129.52 130.52 129.52 129.52 0.0M
2021-05-13 124.54 129.52 123.54 129.52 0.0M
2021-05-12 127.53 128.53 125.54 127.53 0.0M
2021-05-11 129.52 129.52 126.53 127.53 0.0M
2021-05-10 130.52 133.51 129.52 129.52 0.0M
2021-05-07 129.52 129.52 127.53 128.53 0.0M
2021-05-06 128.53 131.51 126.53 127.53 0.0M
2021-05-05 126.53 129.52 126.53 128.53 0.0M
2021-05-04 124.54 126.53 123.54 126.53 0.0M
2021-05-03 125.54 126.53 122.55 123.54 0.0M
2021-04-30 123.54 124.54 122.55 123.54 0.0M
2021-04-29 121.55 121.55 121.55 121.55 0.0M
2021-04-28 118.56 121.55 118.56 119.56 0.0M
2021-04-27 114.58 114.58 114.58 114.58 0.0M
2021-04-26 111.59 115.57 111.59 115.57 0.0M
2021-04-23 111.59 111.59 111.59 111.59 0.0M
2021-04-22 111.59 111.59 111.59 111.59 0.0M
2021-04-21 108.60 110.59 106.61 109.60 0.0M
2021-04-20 111.59 111.59 107.60 107.60 0.0M
2021-04-19 112.58 112.58 112.58 112.58 0.0M
2021-04-16 111.59 113.58 111.59 112.58 0.0M
2021-04-15 112.58 112.58 110.59 111.59 0.0M
2021-04-14 109.60 113.58 109.60 113.58 0.0M
2021-04-13 112.58 112.58 110.59 111.59 0.0M
2021-04-12 110.59 112.58 109.60 111.59 0.0M
2021-04-09 111.59 112.58 111.59 112.58 0.0M
2021-04-08 112.58 112.58 109.60 110.59 0.0M
2021-04-07 111.59 112.58 110.59 112.58 0.0M
2021-04-06 113.58 114.58 110.59 111.59 0.0M
2021-04-01 108.60 112.58 108.60 110.59 0.0M
2021-03-31 109.60 109.60 109.60 109.60 0.0M
2021-03-30 107.60 107.60 107.60 107.60 0.0M
2021-03-26 107.60 107.60 107.60 107.60 0.0M
2021-03-25 104.61 105.61 103.62 105.61 0.0M
2021-03-22 107.60 107.60 104.61 104.61 0.0M
2021-03-19 106.61 106.61 106.61 106.61 0.0M
2021-03-18 109.60 110.59 108.60 110.59 0.0M
2021-03-17 107.60 108.60 106.61 108.60 0.0M
2021-03-16 111.59 111.59 111.59 111.59 0.0M
2021-03-15 111.59 111.59 109.60 109.60 0.0M
2021-03-12 110.59 112.58 110.59 111.59 0.0M
2021-03-11 109.60 109.60 109.60 109.60 0.0M
2021-03-10 106.61 108.60 106.61 108.60 0.0M
2021-03-09 106.61 108.60 105.61 108.60 0.0M
2021-03-08 107.60 109.60 107.60 109.60 0.0M
2021-03-05 103.62 103.62 103.62 103.62 0.0M
2021-03-04 102.62 103.62 102.62 103.62 0.0M
2021-03-03 101.62 101.62 101.62 101.62 0.0M
2021-03-02 102.62 102.62 101.62 102.62 0.0M
2021-03-01 102.62 102.62 102.62 102.62 0.0M
2021-02-25 102.62 102.62 102.62 102.62 0.0M
2021-02-23 100.63 100.63 100.63 100.63 0.0M
2021-02-22 99.63 99.63 99.63 99.63 0.0M
2021-02-18 95.65 95.65 95.65 95.65 0.0M
2021-02-16 96.64 96.64 96.64 96.64 0.0M
2021-02-15 96.64 96.64 96.64 96.64 0.0M
2021-02-10 95.65 97.14 95.65 96.15 0.0M
2021-02-05 93.65 93.65 93.65 93.65 0.0M
2021-02-04 89.67 93.16 89.67 93.16 0.0M
2021-02-01 85.68 85.68 85.68 85.68 0.0M
2021-01-29 86.68 87.18 85.68 86.68 0.0M
2021-01-25 86.18 86.18 84.69 84.69 0.0M
2021-01-21 89.17 89.17 87.68 87.68 0.0M
2021-01-19 93.65 93.65 93.65 93.65 0.0M
2021-01-15 93.16 93.16 92.16 92.16 0.0M
2021-01-14 92.16 92.16 92.16 92.16 0.0M
2021-01-11 89.67 89.67 87.68 88.67 0.0M
2021-01-08 89.67 89.67 89.17 89.17 0.0M
2021-01-07 87.68 89.67 87.68 89.67 0.0M
2021-01-06 82.20 86.68 82.20 86.68 0.0M
2021-01-05 79.71 80.20 79.71 80.20 0.0M
2021-01-04 80.20 80.20 80.20 80.20 0.0M