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 | ₩131,068 | ₩131,508 | ₩129,492 | ₩129,786 | -0.98% | 11.5만 |
| 2026.10.08 | ₩129,866 | ₩131,896 | ₩128,291 | ₩131,562 | +1.31% | 15.6만 |
| 2026.10.07 | ₩130,547 | ₩131,936 | ₩129,906 | ₩130,253 | -0.22% | 9.4만 |
| 2026.10.06 | ₩134,085 | ₩134,312 | ₩131,722 | ₩132,203 | -1.40% | 12.2만 |
| 2026.10.05 | ₩134,779 | ₩138,024 | ₩133,244 | ₩133,551 | -0.91% | 13만 |
| 2026.10.02 | ₩133,551 | ₩134,886 | ₩133,017 | ₩134,779 | +0.92% | 13.6만 |
| 2026.10.01 | ₩130,106 | ₩132,697 | ₩128,892 | ₩132,523 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,229 | ₩133,444 | ₩130,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,681 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩133,524 | ₩134,179 | ₩131,148 | ₩132,203 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,419 | ₩135,300 | ₩133,284 | ₩133,484 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩134,886 | ₩135,767 | ₩134,446 | ₩134,739 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩132,977 | ₩134,325 | ₩132,737 | ₩134,072 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩132,657 | ₩133,244 | ₩131,909 | ₩132,403 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩133,751 | ₩134,125 | ₩132,029 | ₩132,657 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩133,885 | ₩134,699 | ₩132,910 | ₩132,910 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩133,084 | ₩133,791 | ₩130,333 | ₩133,484 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,315 | ₩136,715 | ₩134,085 | ₩134,686 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩136,809 | ₩137,476 | ₩132,603 | ₩134,859 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩136,515 | ₩137,583 | ₩135,847 | ₩137,156 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩136,702 | ₩138,665 | ₩135,701 | ₩137,036 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩137,570 | ₩138,224 | ₩135,714 | ₩136,942 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩134,993 | ₩136,622 | ₩134,352 | ₩136,088 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,193 | ₩136,862 | ₩134,245 | ₩135,340 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,301 | ₩137,423 | ₩135,754 | ₩136,208 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,155 | ₩138,251 | ₩136,155 | ₩137,102 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,181 | ₩137,783 | ₩136,074 | ₩137,289 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩132,576 | ₩135,914 | ₩129,519 | ₩135,394 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,376 | ₩134,446 | ₩131,669 | ₩132,176 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩134,526 | ₩134,579 | ₩132,256 | ₩132,803 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩134,659 | ₩135,994 | ₩133,524 | ₩134,352 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩133,658 | ₩135,540 | ₩132,924 | ₩134,539 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,179 | ₩134,806 | ₩133,418 | ₩134,566 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,153 | ₩136,662 | ₩132,737 | ₩133,484 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩136,034 | ₩136,916 | ₩134,299 | ₩134,713 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,248 | ₩137,249 | ₩133,511 | ₩135,153 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩134,032 | ₩136,061 | ₩133,871 | ₩134,953 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩138,691 | ₩139,185 | ₩134,859 | ₩135,033 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩139,973 | ₩140,721 | ₩138,090 | ₩138,731 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩141,615 | ₩143,324 | ₩139,546 | ₩139,973 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,309 | ₩144,339 | ₩141,628 | ₩142,269 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩141,522 | ₩142,430 | ₩141,014 | ₩142,309 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩139,586 | ₩141,522 | ₩139,586 | ₩141,201 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩138,558 | ₩139,626 | ₩137,036 | ₩139,292 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩137,837 | ₩139,359 | ₩136,875 | ₩138,491 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩138,958 | ₩139,359 | ₩137,316 | ₩138,678 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,348 | ₩141,508 | ₩138,705 | ₩139,305 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,480 | ₩141,014 | ₩138,891 | ₩140,640 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩139,092 | ₩141,175 | ₩138,731 | ₩140,253 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩139,065 | ₩142,256 | ₩138,651 | ₩139,385 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,129 | ₩139,319 | ₩135,580 | ₩137,450 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩137,516 | ₩138,851 | ₩136,809 | ₩137,650 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩136,729 | ₩139,239 | ₩136,195 | ₩137,436 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩134,592 | ₩137,970 | ₩134,419 | ₩137,890 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩135,701 | ₩135,954 | ₩133,484 | ₩133,725 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,295 | ₩135,407 | ₩130,040 | ₩133,711 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,420 | ₩132,550 | ₩125,167 | ₩130,080 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩129,853 | ₩129,853 | ₩127,556 | ₩128,558 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,507 | ₩131,215 | ₩128,064 | ₩130,106 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,495 | ₩132,176 | ₩129,946 | ₩130,507 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,376 | ₩133,912 | ₩130,454 | ₩131,642 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩129,639 | ₩133,711 | ₩129,639 | ₩133,711 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩128,945 | ₩130,347 | ₩127,009 | ₩129,759 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,412 | ₩130,494 | ₩127,703 | ₩128,264 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,118 | ₩129,879 | ₩127,717 | ₩129,252 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩127,904 | ₩129,586 | ₩127,343 | ₩128,838 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,355 | ₩129,693 | ₩126,141 | ₩128,211 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩127,944 | ₩128,491 | ₩125,046 | ₩126,195 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩129,920 | ₩130,240 | ₩128,037 | ₩128,037 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,384 | ₩130,641 | ₩126,475 | ₩130,026 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩131,989 | ₩133,337 | ₩128,357 | ₩129,038 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩130,066 | ₩132,750 | ₩127,129 | ₩131,976 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,319 | ₩130,280 | ₩128,277 | ₩129,973 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩130,841 | ₩130,908 | ₩128,224 | ₩129,025 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,359 | ₩131,855 | ₩128,464 | ₩131,201 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,171 | ₩129,719 | ₩125,327 | ₩128,998 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩127,823 | ₩129,452 | ₩125,460 | ₩128,478 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩127,062 | ₩127,997 | ₩125,807 | ₩127,556 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩126,782 | ₩129,185 | ₩126,168 | ₩126,849 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,410 | ₩128,638 | ₩126,074 | ₩126,782 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,236 | ₩129,479 | ₩124,793 | ₩126,208 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩127,036 | ₩128,331 | ₩126,008 | ₩127,423 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,172 | ₩129,532 | ₩126,155 | ₩126,448 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,239 | ₩129,839 | ₩127,823 | ₩128,611 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,504 | ₩129,239 | ₩127,062 | ₩128,678 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,263 | ₩128,598 | ₩123,297 | ₩127,463 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,181 | ₩128,638 | ₩126,181 | ₩126,782 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩124,833 | ₩126,662 | ₩124,833 | ₩125,460 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩124,005 | ₩125,821 | ₩123,498 | ₩124,886 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,468 | ₩124,406 | ₩121,468 | ₩124,125 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,363 | ₩122,843 | ₩119,439 | ₩120,133 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,494 | ₩123,898 | ₩120,494 | ₩123,351 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩122,657 | ₩122,817 | ₩119,252 | ₩120,494 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩122,002 | ₩123,471 | ₩121,241 | ₩123,030 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,295 | ₩122,176 | ₩120,494 | ₩122,002 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,484 | ₩124,165 | ₩121,749 | ₩122,029 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,482 | ₩123,912 | ₩121,482 | ₩123,484 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩121,815 | ₩122,430 | ₩121,014 | ₩121,335 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩120,841 | ₩122,563 | ₩118,851 | ₩121,602 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,171 | ₩122,256 | ₩117,864 | ₩121,909 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩118,584 | ₩118,945 | ₩117,236 | ₩118,104 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩117,623 | ₩119,239 | ₩116,689 | ₩118,518 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,291 | ₩118,985 | ₩115,567 | ₩116,929 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,119 | ₩120,707 | ₩118,411 | ₩118,638 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,304 | ₩119,372 | ₩117,089 | ₩118,504 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,426 | ₩119,946 | ₩116,635 | ₩119,225 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,123 | ₩122,430 | ₩119,452 | ₩119,706 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,163 | ₩123,177 | ₩121,108 | ₩121,588 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩122,643 | ₩125,100 | ₩121,909 | ₩122,109 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩123,578 | ₩124,125 | ₩121,535 | ₩122,643 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,360 | ₩122,884 | ₩119,933 | ₩122,096 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩120,587 | ₩122,283 | ₩119,145 | ₩119,599 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,308 | ₩122,750 | ₩119,626 | ₩121,321 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩119,986 | ₩122,163 | ₩119,719 | ₩120,721 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,496 | ₩123,898 | ₩119,653 | ₩120,761 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩122,029 | ₩124,459 | ₩122,029 | ₩123,378 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,197 | ₩123,191 | ₩118,197 | ₩121,749 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩117,570 | ₩118,598 | ₩116,288 | ₩118,010 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩119,853 | ₩120,160 | ₩115,687 | ₩118,237 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,148 | ₩123,297 | ₩118,064 | ₩118,785 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,244 | ₩123,337 | ₩120,587 | ₩120,734 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩123,084 | ₩124,913 | ₩122,576 | ₩123,244 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,496 | ₩125,620 | ₩122,390 | ₩123,858 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩120,948 | ₩121,842 | ₩119,933 | ₩120,948 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩120,574 | ₩122,176 | ₩119,546 | ₩121,495 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,495 | ₩122,363 | ₩120,080 | ₩121,014 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩120,600 | ₩122,590 | ₩119,906 | ₩121,695 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,229 | ₩122,523 | ₩120,227 | ₩121,215 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩119,799 | ₩123,751 | ₩119,613 | ₩122,750 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩120,587 | ₩121,949 | ₩119,813 | ₩120,534 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,408 | ₩117,690 | ₩115,901 | ₩117,530 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,261 | ₩117,543 | ₩113,818 | ₩116,849 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,152 | ₩116,555 | ₩112,763 | ₩116,488 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,152 | ₩116,755 | ₩114,152 | ₩115,634 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,351 | ₩114,833 | ₩110,240 | ₩114,085 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩112,096 | ₩112,950 | ₩108,825 | ₩112,683 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩112,096 | ₩112,603 | ₩109,172 | ₩111,375 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,415 | ₩112,870 | ₩111,388 | ₩112,630 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩112,643 | ₩113,177 | ₩111,121 | ₩112,016 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩110,681 | ₩113,471 | ₩110,360 | ₩111,682 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,281 | ₩112,683 | ₩110,347 | ₩111,629 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩108,771 | ₩109,119 | ₩107,276 | ₩108,972 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,383 | ₩108,918 | ₩106,208 | ₩108,611 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩108,945 | ₩109,773 | ₩107,103 | ₩107,930 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩110,974 | ₩111,575 | ₩108,197 | ₩109,706 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,187 | ₩111,241 | ₩106,996 | ₩110,333 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,280 | ₩112,029 | ₩108,344 | ₩109,346 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩108,878 | ₩110,147 | ₩107,450 | ₩109,359 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩112,042 | ₩112,857 | ₩109,666 | ₩110,614 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,415 | ₩114,419 | ₩110,160 | ₩112,470 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,147 | ₩112,536 | ₩106,956 | ₩111,281 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,309 | ₩113,351 | ₩109,439 | ₩110,881 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩116,889 | ₩117,904 | ₩113,631 | ₩114,806 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩118,090 | ₩119,159 | ₩116,729 | ₩117,810 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,566 | ₩117,730 | ₩112,496 | ₩117,383 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,458 | ₩118,745 | ₩113,458 | ₩117,476 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩116,849 | ₩118,691 | ₩114,806 | ₩115,487 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩120,961 | ₩122,857 | ₩118,785 | ₩119,746 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩119,012 | ₩121,442 | ₩116,889 | ₩120,961 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩118,851 | ₩120,173 | ₩117,556 | ₩118,224 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩123,578 | ₩124,592 | ₩117,944 | ₩118,932 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,231 | ₩124,793 | ₩122,256 | ₩123,391 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,229 | ₩124,098 | ₩121,228 | ₩122,576 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,245 | ₩126,702 | ₩122,723 | ₩122,897 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,231 | ₩125,554 | ₩123,231 | ₩124,446 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,428 | ₩124,272 | ₩119,986 | ₩123,337 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,404 | ₩123,831 | ₩120,293 | ₩121,575 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩124,085 | ₩125,607 | ₩121,535 | ₩122,309 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,247 | ₩126,542 | ₩121,695 | ₩123,391 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,369 | ₩128,104 | ₩125,607 | ₩125,821 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩126,835 | ₩128,171 | ₩125,994 | ₩127,369 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,498 | ₩125,794 | ₩116,168 | ₩125,474 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩124,112 | ₩126,101 | ₩123,391 | ₩123,551 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩123,030 | ₩126,835 | ₩121,762 | ₩123,070 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩120,747 | ₩123,992 | ₩120,747 | ₩123,297 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩120,961 | ₩122,349 | ₩118,424 | ₩120,507 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩119,679 | ₩122,283 | ₩119,212 | ₩121,188 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩118,932 | ₩122,830 | ₩112,697 | ₩119,479 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,128 | ₩117,823 | ₩116,128 | ₩117,663 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩116,101 | ₩118,237 | ₩114,499 | ₩116,382 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,546 | ₩120,253 | ₩115,861 | ₩116,368 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,147 | ₩122,029 | ₩118,771 | ₩120,200 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,499 | ₩120,160 | ₩114,499 | ₩120,160 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩112,964 | ₩114,726 | ₩112,069 | ₩114,152 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,155 | ₩116,982 | ₩114,793 | ₩114,806 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,113 | ₩116,448 | ₩114,886 | ₩116,395 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩111,976 | ₩113,738 | ₩111,562 | ₩113,738 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩110,948 | ₩112,029 | ₩110,948 | ₩111,949 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,108 | ₩112,483 | ₩109,586 | ₩111,575 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,376 | ₩112,817 | ₩111,588 | ₩111,789 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩109,666 | ₩113,271 | ₩108,892 | ₩112,269 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩111,655 | ₩112,777 | ₩109,880 | ₩110,173 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,588 | ₩113,030 | ₩109,693 | ₩111,482 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,292 | ₩113,151 | ₩109,292 | ₩111,882 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,228 | ₩111,468 | ₩109,279 | ₩109,666 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩110,734 | ₩111,922 | ₩109,946 | ₩111,215 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩112,857 | ₩112,857 | ₩110,374 | ₩110,534 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,177 | ₩113,765 | ₩112,390 | ₩112,496 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,418 | ₩114,085 | ₩113,030 | ₩113,164 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,484 | ₩114,993 | ₩113,084 | ₩113,177 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩114,018 | ₩115,100 | ₩113,418 | ₩113,418 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,432 | ₩116,008 | ₩113,938 | ₩114,018 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,554 | ₩116,609 | ₩113,097 | ₩114,219 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,555 | ₩117,062 | ₩114,713 | ₩115,888 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩116,061 | ₩117,703 | ₩115,073 | ₩115,487 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩116,088 | ₩116,702 | ₩113,084 | ₩116,168 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,181 | ₩116,809 | ₩114,739 | ₩115,621 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,223 | ₩117,223 | ₩114,779 | ₩115,580 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩115,647 | ₩117,463 | ₩113,337 | ₩116,849 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,444 | ₩117,116 | ₩108,945 | ₩115,754 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,487 | ₩116,261 | ₩113,364 | ₩113,711 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,392 | ₩115,781 | ₩112,483 | ₩115,487 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩115,821 | ₩116,155 | ₩113,284 | ₩114,472 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩114,926 | ₩115,821 | ₩114,005 | ₩115,701 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,535 | ₩115,874 | ₩108,131 | ₩115,594 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩111,028 | ₩112,283 | ₩109,746 | ₩111,629 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩107,743 | ₩111,108 | ₩107,743 | ₩110,827 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,133 | ₩110,681 | ₩106,435 | ₩108,985 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩107,837 | ₩110,147 | ₩99,840 | ₩109,532 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,287 | ₩108,918 | ₩104,219 | ₩108,598 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩104,726 | ₩106,155 | ₩103,551 | ₩104,753 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,136 | ₩106,101 | ₩102,136 | ₩104,953 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,324 | ₩105,193 | ₩101,976 | ₩102,056 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,442 | ₩102,777 | ₩101,041 | ₩102,123 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩101,028 | ₩102,123 | ₩100,013 | ₩101,415 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,192 | ₩105,233 | ₩100,774 | ₩100,921 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩103,778 | ₩105,033 | ₩102,042 | ₩104,619 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,272 | ₩105,581 | ₩103,257 | ₩103,631 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,458 | ₩105,581 | ₩103,351 | ₩104,272 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,391 | ₩104,232 | ₩102,203 | ₩103,564 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,296 | ₩103,832 | ₩100,908 | ₩103,271 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩101,936 | ₩102,950 | ₩100,280 | ₩101,802 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,216 | ₩103,017 | ₩100,454 | ₩101,842 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,375 | ₩103,057 | ₩101,375 | ₩102,857 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩99,880 | ₩102,189 | ₩98,905 | ₩101,589 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩99,759 | ₩100,734 | ₩98,665 | ₩100,520 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩98,077 | ₩99,653 | ₩95,714 | ₩99,319 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,129 | ₩99,880 | ₩97,129 | ₩99,052 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,267 | ₩100,868 | ₩97,129 | ₩97,677 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩100,761 | ₩101,054 | ₩99,799 | ₩100,828 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,311 | ₩103,311 | ₩100,747 | ₩101,148 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,159 | ₩103,391 | ₩99,159 | ₩102,657 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩99,079 | ₩104,152 | ₩96,795 | ₩98,478 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,287 | ₩96,809 | ₩94,446 | ₩95,447 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩92,857 | ₩95,941 | ₩92,857 | ₩95,060 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩90,881 | ₩93,658 | ₩90,854 | ₩93,391 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,400 | ₩91,108 | ₩89,065 | ₩90,334 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,633 | ₩95,394 | ₩88,985 | ₩89,506 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,423 | ₩97,703 | ₩94,152 | ₩94,886 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩93,765 | ₩97,223 | ₩93,551 | ₩97,049 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,406 | ₩94,779 | ₩93,524 | ₩94,659 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩96,876 | ₩97,236 | ₩93,017 | ₩93,151 | -3.85% | 11.6만 |
|---|