시장 데이터를 불러오는 중
전체 종목
QCR Holdings, Inc. - Common Stock 과거 주가
QCR Holdings, Inc. - Common Stock · QCRH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
QCR Holdings, Inc. - Common Stock · QCRH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,550 | ₩131,992 | ₩129,969 | ₩130,263 | -0.98% | 11.5만 |
| 2026.10.08 | ₩130,344 | ₩132,381 | ₩128,763 | ₩132,046 | +1.31% | 15.6만 |
| 2026.10.07 | ₩131,027 | ₩132,421 | ₩130,384 | ₩130,732 | -0.22% | 9.4만 |
| 2026.10.06 | ₩134,578 | ₩134,806 | ₩132,206 | ₩132,689 | -1.40% | 12.2만 |
| 2026.10.05 | ₩135,275 | ₩138,531 | ₩133,734 | ₩134,042 | -0.91% | 13만 |
| 2026.10.02 | ₩134,042 | ₩135,382 | ₩133,506 | ₩135,275 | +0.92% | 13.6만 |
| 2026.10.01 | ₩130,585 | ₩133,185 | ₩129,366 | ₩133,010 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,716 | ₩133,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,161 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩134,015 | ₩134,672 | ₩131,630 | ₩132,689 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,913 | ₩135,798 | ₩133,774 | ₩133,975 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩135,382 | ₩136,267 | ₩134,940 | ₩135,235 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩133,466 | ₩134,819 | ₩133,225 | ₩134,565 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩133,144 | ₩133,734 | ₩132,394 | ₩132,890 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩134,243 | ₩134,618 | ₩132,515 | ₩133,144 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩134,377 | ₩135,195 | ₩133,399 | ₩133,399 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩133,573 | ₩134,283 | ₩130,813 | ₩133,975 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,816 | ₩137,218 | ₩134,578 | ₩135,181 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩137,312 | ₩137,982 | ₩133,091 | ₩135,355 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩137,017 | ₩138,089 | ₩136,347 | ₩137,660 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩137,205 | ₩139,174 | ₩136,200 | ₩137,540 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩138,076 | ₩138,732 | ₩136,213 | ₩137,446 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩135,489 | ₩137,124 | ₩134,846 | ₩136,588 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,690 | ₩137,365 | ₩134,739 | ₩135,838 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,803 | ₩137,928 | ₩136,253 | ₩136,709 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,655 | ₩138,759 | ₩136,655 | ₩137,607 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,682 | ₩138,290 | ₩136,575 | ₩137,794 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩133,064 | ₩136,414 | ₩129,995 | ₩135,891 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,863 | ₩134,940 | ₩132,153 | ₩132,662 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩135,020 | ₩135,074 | ₩132,742 | ₩133,292 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩135,154 | ₩136,494 | ₩134,015 | ₩134,846 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩134,149 | ₩136,039 | ₩133,412 | ₩135,034 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,672 | ₩135,302 | ₩133,908 | ₩135,061 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,650 | ₩137,164 | ₩133,225 | ₩133,975 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩136,535 | ₩137,419 | ₩134,793 | ₩135,208 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,749 | ₩137,754 | ₩134,002 | ₩135,650 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩134,525 | ₩136,561 | ₩134,364 | ₩135,449 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩139,201 | ₩139,697 | ₩135,355 | ₩135,530 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩140,488 | ₩141,238 | ₩138,598 | ₩139,241 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩142,136 | ₩143,851 | ₩140,059 | ₩140,488 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,833 | ₩144,870 | ₩142,149 | ₩142,793 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩142,042 | ₩142,953 | ₩141,533 | ₩142,833 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩140,099 | ₩142,042 | ₩140,099 | ₩141,721 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩139,067 | ₩140,139 | ₩137,540 | ₩139,804 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩138,344 | ₩139,871 | ₩137,379 | ₩139,000 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩139,469 | ₩139,871 | ₩137,821 | ₩139,188 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,868 | ₩142,029 | ₩139,215 | ₩139,818 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,997 | ₩141,533 | ₩139,402 | ₩141,158 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩139,603 | ₩141,694 | ₩139,241 | ₩140,769 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩139,576 | ₩142,779 | ₩139,161 | ₩139,898 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,633 | ₩139,831 | ₩136,079 | ₩137,955 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩138,022 | ₩139,362 | ₩137,312 | ₩138,156 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩137,231 | ₩139,751 | ₩136,695 | ₩137,942 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩135,087 | ₩138,478 | ₩134,913 | ₩138,397 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩136,200 | ₩136,454 | ₩133,975 | ₩134,216 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,778 | ₩135,905 | ₩130,518 | ₩134,203 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,881 | ₩133,037 | ₩125,627 | ₩130,558 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩130,330 | ₩130,330 | ₩128,026 | ₩129,031 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,987 | ₩131,697 | ₩128,535 | ₩130,585 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,979 | ₩132,662 | ₩130,424 | ₩130,987 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,863 | ₩134,404 | ₩130,933 | ₩132,126 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩130,116 | ₩134,203 | ₩130,116 | ₩134,203 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩129,419 | ₩130,826 | ₩127,476 | ₩130,237 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,888 | ₩130,974 | ₩128,173 | ₩128,736 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,593 | ₩130,357 | ₩128,186 | ₩129,727 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩128,374 | ₩130,062 | ₩127,811 | ₩129,312 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,819 | ₩130,170 | ₩126,605 | ₩128,682 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩128,414 | ₩128,964 | ₩125,506 | ₩126,659 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩130,397 | ₩130,719 | ₩128,508 | ₩128,508 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,856 | ₩131,121 | ₩126,940 | ₩130,505 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩132,474 | ₩133,828 | ₩128,830 | ₩129,513 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩130,545 | ₩133,238 | ₩127,597 | ₩132,461 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,794 | ₩130,759 | ₩128,749 | ₩130,451 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩131,322 | ₩131,389 | ₩128,696 | ₩129,500 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,835 | ₩132,340 | ₩128,937 | ₩131,684 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,642 | ₩130,196 | ₩125,788 | ₩129,473 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩128,294 | ₩129,928 | ₩125,922 | ₩128,950 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩127,530 | ₩128,468 | ₩126,270 | ₩128,026 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩127,248 | ₩129,660 | ₩126,632 | ₩127,315 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,878 | ₩129,111 | ₩126,538 | ₩127,248 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,704 | ₩129,955 | ₩125,252 | ₩126,672 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩127,503 | ₩128,803 | ₩126,471 | ₩127,892 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,647 | ₩130,009 | ₩126,618 | ₩126,913 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,714 | ₩130,317 | ₩128,294 | ₩129,084 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,977 | ₩129,714 | ₩127,530 | ₩129,151 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,731 | ₩129,071 | ₩123,751 | ₩127,932 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,645 | ₩129,111 | ₩126,645 | ₩127,248 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩125,292 | ₩127,128 | ₩125,292 | ₩125,922 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩124,461 | ₩126,283 | ₩123,952 | ₩125,345 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,915 | ₩124,863 | ₩121,915 | ₩124,582 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,813 | ₩123,295 | ₩119,878 | ₩120,575 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,937 | ₩124,354 | ₩120,937 | ₩123,804 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩123,108 | ₩123,268 | ₩119,691 | ₩120,937 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩122,451 | ₩123,925 | ₩121,687 | ₩123,483 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,741 | ₩122,625 | ₩120,937 | ₩122,451 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,938 | ₩124,622 | ₩122,196 | ₩122,478 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,928 | ₩124,367 | ₩121,928 | ₩123,938 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩122,263 | ₩122,880 | ₩121,459 | ₩121,781 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩121,285 | ₩123,014 | ₩119,289 | ₩122,049 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,605 | ₩122,706 | ₩118,297 | ₩122,357 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩119,021 | ₩119,382 | ₩117,667 | ₩118,538 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩118,056 | ₩119,677 | ₩117,118 | ₩118,954 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,726 | ₩119,423 | ₩115,992 | ₩117,359 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,557 | ₩121,151 | ₩118,846 | ₩119,074 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,739 | ₩119,811 | ₩117,520 | ₩118,940 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,865 | ₩120,387 | ₩117,064 | ₩119,664 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,572 | ₩122,880 | ₩119,892 | ₩120,146 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,612 | ₩123,630 | ₩121,553 | ₩122,036 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩123,094 | ₩125,560 | ₩122,357 | ₩122,558 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩124,032 | ₩124,582 | ₩121,982 | ₩123,094 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,803 | ₩123,335 | ₩120,374 | ₩122,545 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩121,031 | ₩122,732 | ₩119,583 | ₩120,039 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,754 | ₩123,201 | ₩120,066 | ₩121,768 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩120,428 | ₩122,612 | ₩120,160 | ₩121,165 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,947 | ₩124,354 | ₩120,093 | ₩121,205 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩122,478 | ₩124,917 | ₩122,478 | ₩123,831 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,632 | ₩123,644 | ₩118,632 | ₩122,196 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩118,002 | ₩119,034 | ₩116,716 | ₩118,444 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩120,294 | ₩120,602 | ₩116,113 | ₩118,672 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,593 | ₩123,751 | ₩118,498 | ₩119,222 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,697 | ₩123,791 | ₩121,031 | ₩121,178 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩123,536 | ₩125,372 | ₩123,027 | ₩123,697 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,947 | ₩126,082 | ₩122,840 | ₩124,314 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩121,392 | ₩122,290 | ₩120,374 | ₩121,392 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩121,017 | ₩122,625 | ₩119,985 | ₩121,942 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,942 | ₩122,813 | ₩120,521 | ₩121,459 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩121,044 | ₩123,041 | ₩120,347 | ₩122,143 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,679 | ₩122,974 | ₩120,669 | ₩121,660 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩120,240 | ₩124,206 | ₩120,052 | ₩123,201 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩121,031 | ₩122,397 | ₩120,253 | ₩120,977 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,836 | ₩118,123 | ₩116,327 | ₩117,962 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,689 | ₩117,975 | ₩114,237 | ₩117,279 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,572 | ₩116,984 | ₩113,178 | ₩116,917 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,572 | ₩117,185 | ₩114,572 | ₩116,059 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,768 | ₩115,255 | ₩110,645 | ₩114,505 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩112,508 | ₩113,366 | ₩109,225 | ₩113,098 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩112,508 | ₩113,017 | ₩109,573 | ₩111,784 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,825 | ₩113,285 | ₩111,798 | ₩113,044 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩113,057 | ₩113,593 | ₩111,530 | ₩112,428 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩111,088 | ₩113,888 | ₩110,766 | ₩112,093 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,691 | ₩113,098 | ₩110,753 | ₩112,039 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩109,171 | ₩109,520 | ₩107,671 | ₩109,372 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,778 | ₩109,319 | ₩106,599 | ₩109,011 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩109,346 | ₩110,176 | ₩107,496 | ₩108,327 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩111,382 | ₩111,985 | ₩108,595 | ₩110,109 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,592 | ₩111,650 | ₩107,389 | ₩110,739 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,686 | ₩112,441 | ₩108,743 | ₩109,748 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩109,279 | ₩110,552 | ₩107,845 | ₩109,761 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩112,454 | ₩113,272 | ₩110,069 | ₩111,021 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,825 | ₩114,840 | ₩110,565 | ₩112,883 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,552 | ₩112,950 | ₩107,349 | ₩111,691 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,722 | ₩113,768 | ₩109,841 | ₩111,289 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩117,319 | ₩118,337 | ₩114,049 | ₩115,228 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩118,525 | ₩119,597 | ₩117,158 | ₩118,243 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,987 | ₩118,163 | ₩112,910 | ₩117,815 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,875 | ₩119,181 | ₩113,875 | ₩117,908 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩117,279 | ₩119,128 | ₩115,228 | ₩115,912 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩121,406 | ₩123,309 | ₩119,222 | ₩120,186 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩119,449 | ₩121,888 | ₩117,319 | ₩121,406 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩119,289 | ₩120,615 | ₩117,989 | ₩118,659 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩124,032 | ₩125,051 | ₩118,377 | ₩119,369 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,684 | ₩125,252 | ₩122,706 | ₩123,845 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,679 | ₩124,555 | ₩121,674 | ₩123,027 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,702 | ₩127,168 | ₩123,175 | ₩123,349 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,684 | ₩126,015 | ₩123,684 | ₩124,903 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,875 | ₩124,729 | ₩120,428 | ₩123,791 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,858 | ₩124,287 | ₩120,736 | ₩122,022 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩124,541 | ₩126,069 | ₩121,982 | ₩122,759 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,707 | ₩127,007 | ₩122,143 | ₩123,845 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,838 | ₩128,575 | ₩126,069 | ₩126,283 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩127,302 | ₩128,642 | ₩126,458 | ₩127,838 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,952 | ₩126,257 | ₩116,595 | ₩125,935 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩124,568 | ₩126,565 | ₩123,845 | ₩124,005 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩123,483 | ₩127,302 | ₩122,210 | ₩123,523 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩121,191 | ₩124,448 | ₩121,191 | ₩123,751 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩121,406 | ₩122,799 | ₩118,860 | ₩120,950 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩120,119 | ₩122,732 | ₩119,650 | ₩121,634 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩119,369 | ₩123,282 | ₩113,111 | ₩119,918 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,555 | ₩118,257 | ₩116,555 | ₩118,096 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩116,528 | ₩118,672 | ₩114,920 | ₩116,810 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,985 | ₩120,696 | ₩116,287 | ₩116,796 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,588 | ₩122,478 | ₩119,208 | ₩120,642 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,920 | ₩120,602 | ₩114,920 | ₩120,602 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩113,379 | ₩115,148 | ₩112,481 | ₩114,572 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,582 | ₩117,413 | ₩115,215 | ₩115,228 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,537 | ₩116,877 | ₩115,309 | ₩116,823 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩112,387 | ₩114,156 | ₩111,972 | ₩114,156 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩111,356 | ₩112,441 | ₩111,356 | ₩112,361 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,516 | ₩112,897 | ₩109,989 | ₩111,985 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,789 | ₩113,232 | ₩111,999 | ₩112,200 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩110,069 | ₩113,687 | ₩109,292 | ₩112,682 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩112,066 | ₩113,191 | ₩110,284 | ₩110,578 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,999 | ₩113,446 | ₩110,096 | ₩111,892 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,694 | ₩113,567 | ₩109,694 | ₩112,294 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,637 | ₩111,878 | ₩109,681 | ₩110,069 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩111,141 | ₩112,334 | ₩110,351 | ₩111,624 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩113,272 | ₩113,272 | ₩110,779 | ₩110,940 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,593 | ₩114,183 | ₩112,803 | ₩112,910 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,835 | ₩114,505 | ₩113,446 | ₩113,580 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,902 | ₩115,416 | ₩113,500 | ₩113,593 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩114,438 | ₩115,523 | ₩113,835 | ₩113,835 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,853 | ₩116,434 | ₩114,357 | ₩114,438 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,979 | ₩117,037 | ₩113,513 | ₩114,639 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,984 | ₩117,493 | ₩115,135 | ₩116,314 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩116,488 | ₩118,136 | ₩115,496 | ₩115,912 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩116,515 | ₩117,131 | ₩113,500 | ₩116,595 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,609 | ₩117,238 | ₩115,161 | ₩116,046 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,654 | ₩117,654 | ₩115,202 | ₩116,006 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩116,073 | ₩117,895 | ₩113,754 | ₩117,279 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,862 | ₩117,547 | ₩109,346 | ₩116,180 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,912 | ₩116,689 | ₩113,781 | ₩114,130 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,813 | ₩116,207 | ₩112,897 | ₩115,912 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩116,247 | ₩116,582 | ₩113,701 | ₩114,893 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩115,349 | ₩116,247 | ₩114,424 | ₩116,126 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,945 | ₩116,300 | ₩108,528 | ₩116,019 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩111,436 | ₩112,696 | ₩110,150 | ₩112,039 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩108,140 | ₩111,516 | ₩108,140 | ₩111,235 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,538 | ₩111,088 | ₩106,826 | ₩109,386 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩108,233 | ₩110,552 | ₩100,207 | ₩109,935 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,674 | ₩109,319 | ₩104,602 | ₩108,997 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩105,111 | ₩106,545 | ₩103,932 | ₩105,138 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,512 | ₩106,491 | ₩102,512 | ₩105,339 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,704 | ₩105,580 | ₩102,351 | ₩102,431 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,815 | ₩103,155 | ₩101,413 | ₩102,498 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩101,399 | ₩102,498 | ₩100,381 | ₩101,788 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,575 | ₩105,620 | ₩101,145 | ₩101,292 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩104,160 | ₩105,419 | ₩102,418 | ₩105,004 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,656 | ₩105,969 | ₩103,637 | ₩104,012 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,838 | ₩105,969 | ₩103,731 | ₩104,656 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,771 | ₩104,615 | ₩102,579 | ₩103,945 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,672 | ₩104,213 | ₩101,279 | ₩103,651 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩102,311 | ₩103,329 | ₩100,649 | ₩102,177 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,592 | ₩103,396 | ₩100,823 | ₩102,217 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,748 | ₩103,436 | ₩101,748 | ₩103,235 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩100,247 | ₩102,565 | ₩99,269 | ₩101,962 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩100,126 | ₩101,105 | ₩99,027 | ₩100,890 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩98,438 | ₩100,019 | ₩96,066 | ₩99,684 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,486 | ₩100,247 | ₩97,486 | ₩99,416 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,635 | ₩101,239 | ₩97,486 | ₩98,036 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩101,131 | ₩101,426 | ₩100,166 | ₩101,198 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,691 | ₩103,691 | ₩101,118 | ₩101,520 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,523 | ₩103,771 | ₩99,523 | ₩103,034 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩99,443 | ₩104,535 | ₩97,151 | ₩98,840 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,637 | ₩97,165 | ₩94,793 | ₩95,798 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩93,198 | ₩96,294 | ₩93,198 | ₩95,409 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩91,215 | ₩94,002 | ₩91,188 | ₩93,734 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,733 | ₩91,443 | ₩89,393 | ₩90,666 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,981 | ₩95,744 | ₩89,312 | ₩89,835 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,781 | ₩98,063 | ₩94,498 | ₩95,235 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩94,110 | ₩97,580 | ₩93,895 | ₩97,406 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,753 | ₩95,128 | ₩93,868 | ₩95,007 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩97,232 | ₩97,594 | ₩93,359 | ₩93,493 | -3.85% | 11.6만 |
|---|