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 | ₩131,026 | ₩131,466 | ₩129,451 | ₩129,744 | -0.98% | 11.5만 |
| 2026.10.08 | ₩129,824 | ₩131,853 | ₩128,249 | ₩131,519 | +1.31% | 15.6만 |
| 2026.10.07 | ₩130,505 | ₩131,893 | ₩129,864 | ₩130,211 | -0.22% | 9.4만 |
| 2026.10.06 | ₩134,042 | ₩134,269 | ₩131,680 | ₩132,160 | -1.40% | 12.2만 |
| 2026.10.05 | ₩134,736 | ₩137,979 | ₩133,201 | ₩133,508 | -0.91% | 13만 |
| 2026.10.02 | ₩133,508 | ₩134,843 | ₩132,974 | ₩134,736 | +0.92% | 13.6만 |
| 2026.10.01 | ₩130,065 | ₩132,654 | ₩128,850 | ₩132,480 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,187 | ₩133,401 | ₩130,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,638 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩133,481 | ₩134,135 | ₩131,106 | ₩132,160 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,376 | ₩135,256 | ₩133,241 | ₩133,441 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩134,843 | ₩135,724 | ₩134,402 | ₩134,696 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩132,934 | ₩134,282 | ₩132,694 | ₩134,029 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩132,614 | ₩133,201 | ₩131,866 | ₩132,360 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩133,708 | ₩134,082 | ₩131,987 | ₩132,614 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩133,842 | ₩134,656 | ₩132,867 | ₩132,867 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩133,041 | ₩133,748 | ₩130,291 | ₩133,441 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,271 | ₩136,671 | ₩134,042 | ₩134,643 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩136,765 | ₩137,432 | ₩132,560 | ₩134,816 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩136,471 | ₩137,539 | ₩135,804 | ₩137,112 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩136,658 | ₩138,620 | ₩135,657 | ₩136,992 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩137,525 | ₩138,179 | ₩135,670 | ₩136,898 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩134,949 | ₩136,578 | ₩134,309 | ₩136,044 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,150 | ₩136,818 | ₩134,202 | ₩135,297 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,257 | ₩137,379 | ₩135,710 | ₩136,164 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,111 | ₩138,206 | ₩136,111 | ₩137,058 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,137 | ₩137,739 | ₩136,031 | ₩137,245 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩132,534 | ₩135,870 | ₩129,477 | ₩135,350 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,334 | ₩134,402 | ₩131,626 | ₩132,133 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩134,482 | ₩134,536 | ₩132,213 | ₩132,761 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩134,616 | ₩135,951 | ₩133,481 | ₩134,309 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩133,615 | ₩135,497 | ₩132,881 | ₩134,496 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,135 | ₩134,763 | ₩133,375 | ₩134,522 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,110 | ₩136,618 | ₩132,694 | ₩133,441 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩135,991 | ₩136,871 | ₩134,255 | ₩134,669 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,204 | ₩137,205 | ₩133,468 | ₩135,110 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩133,989 | ₩136,017 | ₩133,828 | ₩134,909 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩138,647 | ₩139,140 | ₩134,816 | ₩134,990 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩139,928 | ₩140,675 | ₩138,046 | ₩138,687 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩141,570 | ₩143,278 | ₩139,501 | ₩139,928 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,264 | ₩144,292 | ₩141,583 | ₩142,223 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩141,476 | ₩142,384 | ₩140,969 | ₩142,264 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩139,541 | ₩141,476 | ₩139,541 | ₩141,156 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩138,513 | ₩139,581 | ₩136,992 | ₩139,247 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩137,792 | ₩139,314 | ₩136,831 | ₩138,446 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩138,913 | ₩139,314 | ₩137,272 | ₩138,633 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,303 | ₩141,463 | ₩138,660 | ₩139,261 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,435 | ₩140,969 | ₩138,847 | ₩140,595 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩139,047 | ₩141,129 | ₩138,687 | ₩140,208 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩139,020 | ₩142,210 | ₩138,607 | ₩139,341 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,085 | ₩139,274 | ₩135,537 | ₩137,405 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩137,472 | ₩138,807 | ₩136,765 | ₩137,606 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩136,685 | ₩139,194 | ₩136,151 | ₩137,392 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩134,549 | ₩137,926 | ₩134,376 | ₩137,846 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩135,657 | ₩135,910 | ₩133,441 | ₩133,682 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,252 | ₩135,363 | ₩129,998 | ₩133,668 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,380 | ₩132,507 | ₩125,126 | ₩130,038 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩129,811 | ₩129,811 | ₩127,515 | ₩128,516 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,465 | ₩131,172 | ₩128,023 | ₩130,065 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,453 | ₩132,133 | ₩129,904 | ₩130,465 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,334 | ₩133,868 | ₩130,412 | ₩131,599 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩129,597 | ₩133,668 | ₩129,597 | ₩133,668 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩128,903 | ₩130,305 | ₩126,968 | ₩129,718 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,371 | ₩130,452 | ₩127,662 | ₩128,223 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,077 | ₩129,838 | ₩127,675 | ₩129,210 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩127,862 | ₩129,544 | ₩127,302 | ₩128,797 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,314 | ₩129,651 | ₩126,101 | ₩128,169 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩127,902 | ₩128,450 | ₩125,006 | ₩126,154 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩129,878 | ₩130,198 | ₩127,996 | ₩127,996 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,343 | ₩130,598 | ₩126,434 | ₩129,984 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩131,946 | ₩133,294 | ₩128,316 | ₩128,997 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩130,025 | ₩132,707 | ₩127,088 | ₩131,933 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,277 | ₩130,238 | ₩128,236 | ₩129,931 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩130,799 | ₩130,865 | ₩128,183 | ₩128,983 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,317 | ₩131,813 | ₩128,423 | ₩131,159 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,129 | ₩129,678 | ₩125,286 | ₩128,957 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩127,782 | ₩129,411 | ₩125,420 | ₩128,436 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩127,021 | ₩127,956 | ₩125,767 | ₩127,515 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩126,741 | ₩129,144 | ₩126,127 | ₩126,808 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,369 | ₩128,596 | ₩126,034 | ₩126,741 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,195 | ₩129,437 | ₩124,753 | ₩126,167 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩126,995 | ₩128,289 | ₩125,967 | ₩127,382 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,130 | ₩129,491 | ₩126,114 | ₩126,408 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,197 | ₩129,798 | ₩127,782 | ₩128,570 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,463 | ₩129,197 | ₩127,021 | ₩128,636 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,222 | ₩128,556 | ₩123,258 | ₩127,422 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,141 | ₩128,596 | ₩126,141 | ₩126,741 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩124,793 | ₩126,621 | ₩124,793 | ₩125,420 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩123,965 | ₩125,780 | ₩123,458 | ₩124,846 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,429 | ₩124,365 | ₩121,429 | ₩124,085 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,323 | ₩122,804 | ₩119,400 | ₩120,095 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,455 | ₩123,858 | ₩120,455 | ₩123,311 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩122,617 | ₩122,777 | ₩119,214 | ₩120,455 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩121,963 | ₩123,431 | ₩121,202 | ₩122,991 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,256 | ₩122,137 | ₩120,455 | ₩121,963 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,445 | ₩124,125 | ₩121,709 | ₩121,990 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,443 | ₩123,872 | ₩121,443 | ₩123,445 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩121,776 | ₩122,390 | ₩120,975 | ₩121,296 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩120,802 | ₩122,524 | ₩118,813 | ₩121,563 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,133 | ₩122,217 | ₩117,826 | ₩121,870 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩118,546 | ₩118,907 | ₩117,198 | ₩118,066 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩117,585 | ₩119,200 | ₩116,651 | ₩118,480 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,253 | ₩118,947 | ₩115,530 | ₩116,891 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,080 | ₩120,668 | ₩118,373 | ₩118,600 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,266 | ₩119,334 | ₩117,051 | ₩118,466 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,387 | ₩119,908 | ₩116,598 | ₩119,187 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,083 | ₩122,390 | ₩119,414 | ₩119,667 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,123 | ₩123,138 | ₩121,069 | ₩121,549 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩122,604 | ₩125,060 | ₩121,870 | ₩122,070 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩123,538 | ₩124,085 | ₩121,496 | ₩122,604 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,321 | ₩122,844 | ₩119,894 | ₩122,056 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩120,548 | ₩122,243 | ₩119,107 | ₩119,561 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,269 | ₩122,710 | ₩119,587 | ₩121,282 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩119,948 | ₩122,123 | ₩119,681 | ₩120,682 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,457 | ₩123,858 | ₩119,614 | ₩120,722 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩121,990 | ₩124,419 | ₩121,990 | ₩123,338 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,159 | ₩123,151 | ₩118,159 | ₩121,709 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩117,532 | ₩118,560 | ₩116,251 | ₩117,972 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩119,814 | ₩120,121 | ₩115,650 | ₩118,199 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,109 | ₩123,258 | ₩118,026 | ₩118,746 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,204 | ₩123,298 | ₩120,548 | ₩120,695 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩123,044 | ₩124,873 | ₩122,537 | ₩123,204 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,457 | ₩125,580 | ₩122,350 | ₩123,818 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩120,909 | ₩121,803 | ₩119,894 | ₩120,909 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩120,535 | ₩122,137 | ₩119,507 | ₩121,456 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,456 | ₩122,323 | ₩120,041 | ₩120,975 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩120,562 | ₩122,550 | ₩119,868 | ₩121,656 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,190 | ₩122,484 | ₩120,188 | ₩121,176 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩119,761 | ₩123,711 | ₩119,574 | ₩122,710 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩120,548 | ₩121,910 | ₩119,774 | ₩120,495 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,371 | ₩117,652 | ₩115,864 | ₩117,492 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,224 | ₩117,505 | ₩113,781 | ₩116,811 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,115 | ₩116,518 | ₩112,727 | ₩116,451 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,115 | ₩116,718 | ₩114,115 | ₩115,597 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,314 | ₩114,796 | ₩110,205 | ₩114,048 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩112,060 | ₩112,914 | ₩108,790 | ₩112,647 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩112,060 | ₩112,567 | ₩109,137 | ₩111,339 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,379 | ₩112,834 | ₩111,352 | ₩112,594 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩112,607 | ₩113,141 | ₩111,085 | ₩111,980 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩110,645 | ₩113,434 | ₩110,325 | ₩111,646 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,246 | ₩112,647 | ₩110,311 | ₩111,593 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩108,736 | ₩109,083 | ₩107,242 | ₩108,937 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,348 | ₩108,883 | ₩106,174 | ₩108,576 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩108,910 | ₩109,737 | ₩107,068 | ₩107,896 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩110,939 | ₩111,539 | ₩108,162 | ₩109,671 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,151 | ₩111,206 | ₩106,961 | ₩110,298 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,245 | ₩111,993 | ₩108,309 | ₩109,310 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩108,843 | ₩110,111 | ₩107,415 | ₩109,324 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩112,006 | ₩112,820 | ₩109,631 | ₩110,578 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,379 | ₩114,382 | ₩110,124 | ₩112,433 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,111 | ₩112,500 | ₩106,921 | ₩111,246 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,273 | ₩113,314 | ₩109,404 | ₩110,845 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩116,851 | ₩117,866 | ₩113,595 | ₩114,769 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩118,052 | ₩119,120 | ₩116,691 | ₩117,772 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,529 | ₩117,692 | ₩112,460 | ₩117,345 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,421 | ₩118,706 | ₩113,421 | ₩117,438 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩116,811 | ₩118,653 | ₩114,769 | ₩115,450 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩120,922 | ₩122,817 | ₩118,746 | ₩119,707 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩118,973 | ₩121,402 | ₩116,851 | ₩120,922 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩118,813 | ₩120,135 | ₩117,519 | ₩118,186 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩123,538 | ₩124,552 | ₩117,906 | ₩118,893 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,191 | ₩124,753 | ₩122,217 | ₩123,351 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,190 | ₩124,059 | ₩121,189 | ₩122,537 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,205 | ₩126,661 | ₩122,684 | ₩122,857 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,191 | ₩125,513 | ₩123,191 | ₩124,406 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,389 | ₩124,232 | ₩119,948 | ₩123,298 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,364 | ₩123,792 | ₩120,255 | ₩121,536 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩124,045 | ₩125,567 | ₩121,496 | ₩122,270 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,206 | ₩126,501 | ₩121,656 | ₩123,351 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,328 | ₩128,063 | ₩125,567 | ₩125,780 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩126,795 | ₩128,129 | ₩125,954 | ₩127,328 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,458 | ₩125,754 | ₩116,131 | ₩125,433 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩124,072 | ₩126,061 | ₩123,351 | ₩123,511 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩122,991 | ₩126,795 | ₩121,723 | ₩123,031 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩120,708 | ₩123,952 | ₩120,708 | ₩123,258 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩120,922 | ₩122,310 | ₩118,386 | ₩120,468 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩119,641 | ₩122,243 | ₩119,174 | ₩121,149 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩118,893 | ₩122,791 | ₩112,660 | ₩119,441 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,090 | ₩117,786 | ₩116,090 | ₩117,625 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩116,064 | ₩118,199 | ₩114,462 | ₩116,344 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,507 | ₩120,215 | ₩115,824 | ₩116,331 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,108 | ₩121,990 | ₩118,733 | ₩120,161 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,462 | ₩120,121 | ₩114,462 | ₩120,121 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩112,927 | ₩114,689 | ₩112,033 | ₩114,115 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,117 | ₩116,945 | ₩114,756 | ₩114,769 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,076 | ₩116,411 | ₩114,849 | ₩116,357 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩111,940 | ₩113,701 | ₩111,526 | ₩113,701 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩110,912 | ₩111,993 | ₩110,912 | ₩111,913 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,072 | ₩112,447 | ₩109,551 | ₩111,539 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,340 | ₩112,780 | ₩111,553 | ₩111,753 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩109,631 | ₩113,234 | ₩108,856 | ₩112,233 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩111,619 | ₩112,740 | ₩109,844 | ₩110,138 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,553 | ₩112,994 | ₩109,657 | ₩111,446 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,257 | ₩113,114 | ₩109,257 | ₩111,846 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,192 | ₩111,432 | ₩109,244 | ₩109,631 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩110,698 | ₩111,886 | ₩109,911 | ₩111,179 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩112,820 | ₩112,820 | ₩110,338 | ₩110,498 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,141 | ₩113,728 | ₩112,353 | ₩112,460 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,381 | ₩114,048 | ₩112,994 | ₩113,127 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,448 | ₩114,956 | ₩113,047 | ₩113,141 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩113,982 | ₩115,063 | ₩113,381 | ₩113,381 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,395 | ₩115,970 | ₩113,902 | ₩113,982 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,517 | ₩116,571 | ₩113,061 | ₩114,182 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,518 | ₩117,025 | ₩114,676 | ₩115,850 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩116,024 | ₩117,665 | ₩115,036 | ₩115,450 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩116,050 | ₩116,664 | ₩113,047 | ₩116,131 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,144 | ₩116,771 | ₩114,702 | ₩115,583 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,185 | ₩117,185 | ₩114,742 | ₩115,543 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩115,610 | ₩117,425 | ₩113,301 | ₩116,811 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,408 | ₩117,078 | ₩108,910 | ₩115,717 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,450 | ₩116,224 | ₩113,328 | ₩113,675 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,355 | ₩115,743 | ₩112,447 | ₩115,450 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩115,783 | ₩116,117 | ₩113,248 | ₩114,435 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩114,889 | ₩115,783 | ₩113,968 | ₩115,663 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,499 | ₩115,837 | ₩108,096 | ₩115,557 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩110,992 | ₩112,247 | ₩109,711 | ₩111,593 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩107,709 | ₩111,072 | ₩107,709 | ₩110,792 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,098 | ₩110,645 | ₩106,401 | ₩108,950 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩107,802 | ₩110,111 | ₩99,807 | ₩109,497 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,253 | ₩108,883 | ₩104,185 | ₩108,563 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩104,692 | ₩106,120 | ₩103,518 | ₩104,719 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,103 | ₩106,067 | ₩102,103 | ₩104,919 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,291 | ₩105,159 | ₩101,943 | ₩102,023 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,409 | ₩102,744 | ₩101,009 | ₩102,090 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩100,995 | ₩102,090 | ₩99,981 | ₩101,382 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,158 | ₩105,199 | ₩100,742 | ₩100,888 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩103,745 | ₩104,999 | ₩102,010 | ₩104,586 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,239 | ₩105,546 | ₩103,224 | ₩103,598 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,424 | ₩105,546 | ₩103,318 | ₩104,239 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,358 | ₩104,198 | ₩102,170 | ₩103,531 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,263 | ₩103,798 | ₩100,875 | ₩103,237 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩101,903 | ₩102,917 | ₩100,248 | ₩101,769 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,183 | ₩102,984 | ₩100,421 | ₩101,809 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,342 | ₩103,024 | ₩101,342 | ₩102,824 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩99,847 | ₩102,156 | ₩98,873 | ₩101,556 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩99,727 | ₩100,702 | ₩98,633 | ₩100,488 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩98,046 | ₩99,621 | ₩95,683 | ₩99,287 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,098 | ₩99,847 | ₩97,098 | ₩99,020 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,234 | ₩100,835 | ₩97,098 | ₩97,645 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩100,728 | ₩101,022 | ₩99,767 | ₩100,795 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,278 | ₩103,278 | ₩100,715 | ₩101,115 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,127 | ₩103,358 | ₩99,127 | ₩102,624 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩99,047 | ₩104,118 | ₩96,764 | ₩98,446 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,256 | ₩96,778 | ₩94,415 | ₩95,416 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩92,827 | ₩95,910 | ₩92,827 | ₩95,029 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩90,852 | ₩93,628 | ₩90,825 | ₩93,361 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,371 | ₩91,079 | ₩89,037 | ₩90,304 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,602 | ₩95,363 | ₩88,956 | ₩89,477 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,392 | ₩97,672 | ₩94,122 | ₩94,856 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩93,735 | ₩97,191 | ₩93,521 | ₩97,018 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,375 | ₩94,749 | ₩93,494 | ₩94,629 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩96,844 | ₩97,205 | ₩92,987 | ₩93,121 | -3.85% | 11.6만 |
|---|