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 | ₩131,044 | ₩131,485 | ₩129,469 | ₩129,763 | -0.98% | 11.5만 |
| 2026.10.08 | ₩129,843 | ₩131,872 | ₩128,268 | ₩131,538 | +1.31% | 15.6만 |
| 2026.10.07 | ₩130,524 | ₩131,912 | ₩129,883 | ₩130,230 | -0.22% | 9.4만 |
| 2026.10.06 | ₩134,061 | ₩134,288 | ₩131,698 | ₩132,179 | -1.40% | 12.2만 |
| 2026.10.05 | ₩134,755 | ₩137,999 | ₩133,220 | ₩133,527 | -0.91% | 13만 |
| 2026.10.02 | ₩133,527 | ₩134,862 | ₩132,993 | ₩134,755 | +0.92% | 13.6만 |
| 2026.10.01 | ₩130,083 | ₩132,673 | ₩128,868 | ₩132,499 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,206 | ₩133,420 | ₩130,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,657 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩133,500 | ₩134,154 | ₩131,124 | ₩132,179 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,395 | ₩135,276 | ₩133,260 | ₩133,460 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩134,862 | ₩135,743 | ₩134,421 | ₩134,715 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩132,953 | ₩134,301 | ₩132,713 | ₩134,048 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩132,633 | ₩133,220 | ₩131,885 | ₩132,379 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩133,727 | ₩134,101 | ₩132,005 | ₩132,633 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩133,861 | ₩134,675 | ₩132,886 | ₩132,886 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩133,060 | ₩133,767 | ₩130,310 | ₩133,460 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,290 | ₩136,691 | ₩134,061 | ₩134,662 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩136,784 | ₩137,452 | ₩132,579 | ₩134,835 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩136,490 | ₩137,558 | ₩135,823 | ₩137,131 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩136,677 | ₩138,640 | ₩135,676 | ₩137,011 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩137,545 | ₩138,199 | ₩135,690 | ₩136,918 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩134,969 | ₩136,597 | ₩134,328 | ₩136,063 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,169 | ₩136,838 | ₩134,221 | ₩135,316 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,277 | ₩137,398 | ₩135,730 | ₩136,183 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,130 | ₩138,226 | ₩136,130 | ₩137,078 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,157 | ₩137,759 | ₩136,050 | ₩137,265 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩132,553 | ₩135,890 | ₩129,496 | ₩135,369 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,352 | ₩134,421 | ₩131,645 | ₩132,152 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩134,502 | ₩134,555 | ₩132,232 | ₩132,780 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩134,635 | ₩135,970 | ₩133,500 | ₩134,328 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩133,634 | ₩135,516 | ₩132,900 | ₩134,515 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,154 | ₩134,782 | ₩133,394 | ₩134,542 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,129 | ₩136,637 | ₩132,713 | ₩133,460 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩136,010 | ₩136,891 | ₩134,275 | ₩134,688 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,223 | ₩137,225 | ₩133,487 | ₩135,129 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩134,008 | ₩136,037 | ₩133,847 | ₩134,929 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩138,666 | ₩139,160 | ₩134,835 | ₩135,009 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩139,948 | ₩140,695 | ₩138,066 | ₩138,706 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩141,590 | ₩143,298 | ₩139,521 | ₩139,948 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,284 | ₩144,313 | ₩141,603 | ₩142,244 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩141,496 | ₩142,404 | ₩140,989 | ₩142,284 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩139,561 | ₩141,496 | ₩139,561 | ₩141,176 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩138,533 | ₩139,601 | ₩137,011 | ₩139,267 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩137,812 | ₩139,334 | ₩136,851 | ₩138,466 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩138,933 | ₩139,334 | ₩137,291 | ₩138,653 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,323 | ₩141,483 | ₩138,680 | ₩139,280 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,455 | ₩140,989 | ₩138,867 | ₩140,615 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩139,067 | ₩141,149 | ₩138,706 | ₩140,228 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩139,040 | ₩142,230 | ₩138,626 | ₩139,360 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,104 | ₩139,294 | ₩135,556 | ₩137,425 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩137,492 | ₩138,826 | ₩136,784 | ₩137,625 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩136,704 | ₩139,214 | ₩136,170 | ₩137,412 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩134,568 | ₩137,945 | ₩134,395 | ₩137,865 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩135,676 | ₩135,930 | ₩133,460 | ₩133,701 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,271 | ₩135,383 | ₩130,016 | ₩133,687 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,398 | ₩132,526 | ₩125,144 | ₩130,056 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩129,829 | ₩129,829 | ₩127,533 | ₩128,535 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,484 | ₩131,191 | ₩128,041 | ₩130,083 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,471 | ₩132,152 | ₩129,923 | ₩130,484 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,352 | ₩133,887 | ₩130,430 | ₩131,618 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩129,616 | ₩133,687 | ₩129,616 | ₩133,687 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩128,922 | ₩130,323 | ₩126,986 | ₩129,736 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,389 | ₩130,470 | ₩127,680 | ₩128,241 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,095 | ₩129,856 | ₩127,694 | ₩129,229 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩127,881 | ₩129,562 | ₩127,320 | ₩128,815 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,332 | ₩129,669 | ₩126,119 | ₩128,188 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩127,921 | ₩128,468 | ₩125,024 | ₩126,172 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩129,896 | ₩130,217 | ₩128,014 | ₩128,014 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,361 | ₩130,617 | ₩126,452 | ₩130,003 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩131,965 | ₩133,313 | ₩128,334 | ₩129,015 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩130,043 | ₩132,726 | ₩127,106 | ₩131,952 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,296 | ₩130,257 | ₩128,254 | ₩129,950 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩130,817 | ₩130,884 | ₩128,201 | ₩129,002 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,336 | ₩131,832 | ₩128,441 | ₩131,178 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,148 | ₩129,696 | ₩125,304 | ₩128,975 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩127,800 | ₩129,429 | ₩125,438 | ₩128,455 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩127,040 | ₩127,974 | ₩125,785 | ₩127,533 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩126,759 | ₩129,162 | ₩126,145 | ₩126,826 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,387 | ₩128,615 | ₩126,052 | ₩126,759 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,213 | ₩129,456 | ₩124,770 | ₩126,185 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩127,013 | ₩128,308 | ₩125,985 | ₩127,400 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,149 | ₩129,509 | ₩126,132 | ₩126,426 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,215 | ₩129,816 | ₩127,800 | ₩128,588 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,481 | ₩129,215 | ₩127,040 | ₩128,655 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,240 | ₩128,575 | ₩123,275 | ₩127,440 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,159 | ₩128,615 | ₩126,159 | ₩126,759 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩124,810 | ₩126,639 | ₩124,810 | ₩125,438 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩123,983 | ₩125,798 | ₩123,475 | ₩124,864 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,446 | ₩124,383 | ₩121,446 | ₩124,103 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,341 | ₩122,821 | ₩119,417 | ₩120,112 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,472 | ₩123,876 | ₩120,472 | ₩123,329 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩122,635 | ₩122,795 | ₩119,231 | ₩120,472 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩121,980 | ₩123,449 | ₩121,220 | ₩123,008 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,273 | ₩122,154 | ₩120,472 | ₩121,980 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,462 | ₩124,143 | ₩121,727 | ₩122,007 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,460 | ₩123,889 | ₩121,460 | ₩123,462 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩121,794 | ₩122,408 | ₩120,993 | ₩121,313 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩120,819 | ₩122,541 | ₩118,830 | ₩121,580 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,149 | ₩122,234 | ₩117,842 | ₩121,887 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩118,563 | ₩118,924 | ₩117,215 | ₩118,083 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩117,602 | ₩119,217 | ₩116,668 | ₩118,496 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,269 | ₩118,964 | ₩115,546 | ₩116,908 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,097 | ₩120,686 | ₩118,390 | ₩118,617 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,283 | ₩119,351 | ₩117,068 | ₩118,483 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,404 | ₩119,925 | ₩116,614 | ₩119,204 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,101 | ₩122,408 | ₩119,431 | ₩119,684 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,141 | ₩123,155 | ₩121,086 | ₩121,567 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩122,621 | ₩125,077 | ₩121,887 | ₩122,087 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩123,556 | ₩124,103 | ₩121,513 | ₩122,621 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,339 | ₩122,861 | ₩119,911 | ₩122,074 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩120,565 | ₩122,261 | ₩119,124 | ₩119,578 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,286 | ₩122,728 | ₩119,604 | ₩121,300 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩119,965 | ₩122,141 | ₩119,698 | ₩120,699 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,474 | ₩123,876 | ₩119,631 | ₩120,739 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩122,007 | ₩124,437 | ₩122,007 | ₩123,355 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,176 | ₩123,168 | ₩118,176 | ₩121,727 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩117,549 | ₩118,577 | ₩116,267 | ₩117,989 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩119,831 | ₩120,138 | ₩115,666 | ₩118,216 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,126 | ₩123,275 | ₩118,043 | ₩118,763 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,222 | ₩123,315 | ₩120,565 | ₩120,712 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩123,062 | ₩124,890 | ₩122,554 | ₩123,222 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,474 | ₩125,598 | ₩122,368 | ₩123,836 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩120,926 | ₩121,820 | ₩119,911 | ₩120,926 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩120,552 | ₩122,154 | ₩119,524 | ₩121,473 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,473 | ₩122,341 | ₩120,058 | ₩120,993 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩120,579 | ₩122,568 | ₩119,885 | ₩121,673 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,207 | ₩122,501 | ₩120,205 | ₩121,193 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩119,778 | ₩123,729 | ₩119,591 | ₩122,728 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩120,565 | ₩121,927 | ₩119,791 | ₩120,512 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,387 | ₩117,669 | ₩115,880 | ₩117,509 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,240 | ₩117,522 | ₩113,798 | ₩116,828 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,131 | ₩116,534 | ₩112,743 | ₩116,467 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,131 | ₩116,734 | ₩114,131 | ₩115,613 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,330 | ₩114,812 | ₩110,220 | ₩114,065 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩112,076 | ₩112,930 | ₩108,805 | ₩112,663 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩112,076 | ₩112,583 | ₩109,152 | ₩111,355 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,395 | ₩112,850 | ₩111,368 | ₩112,610 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩112,623 | ₩113,157 | ₩111,101 | ₩111,996 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩110,661 | ₩113,451 | ₩110,340 | ₩111,662 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,261 | ₩112,663 | ₩110,327 | ₩111,608 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩108,752 | ₩109,099 | ₩107,257 | ₩108,952 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,364 | ₩108,899 | ₩106,189 | ₩108,592 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩108,925 | ₩109,753 | ₩107,083 | ₩107,911 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩110,954 | ₩111,555 | ₩108,178 | ₩109,686 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,167 | ₩111,221 | ₩106,976 | ₩110,314 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,260 | ₩112,009 | ₩108,325 | ₩109,326 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩108,859 | ₩110,127 | ₩107,430 | ₩109,339 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩112,022 | ₩112,837 | ₩109,646 | ₩110,594 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,395 | ₩114,398 | ₩110,140 | ₩112,449 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,127 | ₩112,516 | ₩106,936 | ₩111,261 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,289 | ₩113,330 | ₩109,419 | ₩110,861 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩116,868 | ₩117,882 | ₩113,611 | ₩114,785 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩118,069 | ₩119,137 | ₩116,708 | ₩117,789 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,545 | ₩117,709 | ₩112,476 | ₩117,362 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,437 | ₩118,723 | ₩113,437 | ₩117,455 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩116,828 | ₩118,670 | ₩114,785 | ₩115,466 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩120,939 | ₩122,835 | ₩118,763 | ₩119,724 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩118,990 | ₩121,420 | ₩116,868 | ₩120,939 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩118,830 | ₩120,152 | ₩117,535 | ₩118,203 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩123,556 | ₩124,570 | ₩117,922 | ₩118,910 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,209 | ₩124,770 | ₩122,234 | ₩123,369 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,207 | ₩124,076 | ₩121,206 | ₩122,554 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,223 | ₩126,679 | ₩122,701 | ₩122,875 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,209 | ₩125,531 | ₩123,209 | ₩124,423 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,406 | ₩124,250 | ₩119,965 | ₩123,315 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,382 | ₩123,809 | ₩120,272 | ₩121,553 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩124,063 | ₩125,585 | ₩121,513 | ₩122,287 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,224 | ₩126,519 | ₩121,673 | ₩123,369 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,347 | ₩128,081 | ₩125,585 | ₩125,798 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩126,813 | ₩128,148 | ₩125,972 | ₩127,347 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,475 | ₩125,771 | ₩116,147 | ₩125,451 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩124,090 | ₩126,078 | ₩123,369 | ₩123,529 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩123,008 | ₩126,813 | ₩121,740 | ₩123,048 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩120,726 | ₩123,969 | ₩120,726 | ₩123,275 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩120,939 | ₩122,327 | ₩118,403 | ₩120,485 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩119,658 | ₩122,261 | ₩119,191 | ₩121,166 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩118,910 | ₩122,808 | ₩112,676 | ₩119,458 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,107 | ₩117,802 | ₩116,107 | ₩117,642 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩116,080 | ₩118,216 | ₩114,478 | ₩116,361 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,524 | ₩120,232 | ₩115,840 | ₩116,347 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,125 | ₩122,007 | ₩118,750 | ₩120,178 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,478 | ₩120,138 | ₩114,478 | ₩120,138 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩112,943 | ₩114,705 | ₩112,049 | ₩114,131 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,134 | ₩116,961 | ₩114,772 | ₩114,785 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,092 | ₩116,427 | ₩114,866 | ₩116,374 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩111,956 | ₩113,718 | ₩111,542 | ₩113,718 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩110,928 | ₩112,009 | ₩110,928 | ₩111,929 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,088 | ₩112,463 | ₩109,566 | ₩111,555 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,356 | ₩112,797 | ₩111,568 | ₩111,769 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩109,646 | ₩113,250 | ₩108,872 | ₩112,249 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩111,635 | ₩112,756 | ₩109,860 | ₩110,153 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,568 | ₩113,010 | ₩109,673 | ₩111,462 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,272 | ₩113,130 | ₩109,272 | ₩111,862 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,208 | ₩111,448 | ₩109,259 | ₩109,646 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩110,714 | ₩111,902 | ₩109,927 | ₩111,195 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩112,837 | ₩112,837 | ₩110,354 | ₩110,514 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,157 | ₩113,744 | ₩112,369 | ₩112,476 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,397 | ₩114,065 | ₩113,010 | ₩113,144 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,464 | ₩114,972 | ₩113,063 | ₩113,157 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩113,998 | ₩115,079 | ₩113,397 | ₩113,397 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,412 | ₩115,987 | ₩113,918 | ₩113,998 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,533 | ₩116,588 | ₩113,077 | ₩114,198 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,534 | ₩117,041 | ₩114,692 | ₩115,867 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩116,040 | ₩117,682 | ₩115,052 | ₩115,466 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩116,067 | ₩116,681 | ₩113,063 | ₩116,147 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,160 | ₩116,788 | ₩114,719 | ₩115,600 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,202 | ₩117,202 | ₩114,759 | ₩115,560 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩115,626 | ₩117,442 | ₩113,317 | ₩116,828 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,424 | ₩117,095 | ₩108,925 | ₩115,733 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,466 | ₩116,240 | ₩113,344 | ₩113,691 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,372 | ₩115,760 | ₩112,463 | ₩115,466 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩115,800 | ₩116,134 | ₩113,264 | ₩114,452 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩114,906 | ₩115,800 | ₩113,985 | ₩115,680 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,515 | ₩115,853 | ₩108,111 | ₩115,573 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩111,008 | ₩112,263 | ₩109,726 | ₩111,608 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩107,724 | ₩111,088 | ₩107,724 | ₩110,808 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,113 | ₩110,661 | ₩106,416 | ₩108,965 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩107,817 | ₩110,127 | ₩99,822 | ₩109,513 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,268 | ₩108,899 | ₩104,200 | ₩108,578 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩104,707 | ₩106,136 | ₩103,533 | ₩104,734 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,118 | ₩106,082 | ₩102,118 | ₩104,934 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,306 | ₩105,174 | ₩101,957 | ₩102,037 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,423 | ₩102,758 | ₩101,023 | ₩102,104 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩101,010 | ₩102,104 | ₩99,995 | ₩101,397 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,173 | ₩105,214 | ₩100,756 | ₩100,903 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩103,759 | ₩105,014 | ₩102,024 | ₩104,600 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,253 | ₩105,562 | ₩103,239 | ₩103,613 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,439 | ₩105,562 | ₩103,332 | ₩104,253 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,372 | ₩104,213 | ₩102,184 | ₩103,546 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,278 | ₩103,813 | ₩100,889 | ₩103,252 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩101,917 | ₩102,932 | ₩100,262 | ₩101,784 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,198 | ₩102,999 | ₩100,436 | ₩101,824 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,357 | ₩103,039 | ₩101,357 | ₩102,838 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩99,862 | ₩102,171 | ₩98,887 | ₩101,570 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩99,741 | ₩100,716 | ₩98,647 | ₩100,502 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩98,060 | ₩99,635 | ₩95,697 | ₩99,301 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,112 | ₩99,862 | ₩97,112 | ₩99,034 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,249 | ₩100,849 | ₩97,112 | ₩97,659 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩100,743 | ₩101,036 | ₩99,782 | ₩100,809 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,292 | ₩103,292 | ₩100,729 | ₩101,130 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,141 | ₩103,372 | ₩99,141 | ₩102,638 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩99,061 | ₩104,133 | ₩96,778 | ₩98,460 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,270 | ₩96,791 | ₩94,429 | ₩95,430 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩92,840 | ₩95,924 | ₩92,840 | ₩95,043 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩90,865 | ₩93,641 | ₩90,838 | ₩93,374 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,384 | ₩91,092 | ₩89,049 | ₩90,317 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,616 | ₩95,376 | ₩88,969 | ₩89,490 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,405 | ₩97,686 | ₩94,135 | ₩94,869 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩93,748 | ₩97,205 | ₩93,534 | ₩97,032 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,389 | ₩94,762 | ₩93,508 | ₩94,642 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩96,858 | ₩97,219 | ₩93,000 | ₩93,134 | -3.85% | 11.6만 |
|---|