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 | ₩131,035 | ₩131,476 | ₩129,460 | ₩129,754 | -0.98% | 11.5만 |
| 2026.10.08 | ₩129,834 | ₩131,863 | ₩128,259 | ₩131,529 | +1.31% | 15.6만 |
| 2026.10.07 | ₩130,515 | ₩131,903 | ₩129,874 | ₩130,221 | -0.22% | 9.4만 |
| 2026.10.06 | ₩134,052 | ₩134,279 | ₩131,689 | ₩132,170 | -1.40% | 12.2만 |
| 2026.10.05 | ₩134,746 | ₩137,990 | ₩133,211 | ₩133,518 | -0.91% | 13만 |
| 2026.10.02 | ₩133,518 | ₩134,853 | ₩132,984 | ₩134,746 | +0.92% | 13.6만 |
| 2026.10.01 | ₩130,074 | ₩132,664 | ₩128,860 | ₩132,490 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,197 | ₩133,411 | ₩130,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,648 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩133,491 | ₩134,145 | ₩131,115 | ₩132,170 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,386 | ₩135,267 | ₩133,251 | ₩133,451 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩134,853 | ₩135,734 | ₩134,412 | ₩134,706 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩132,944 | ₩134,292 | ₩132,704 | ₩134,039 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩132,624 | ₩133,211 | ₩131,876 | ₩132,370 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩133,718 | ₩134,092 | ₩131,996 | ₩132,624 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩133,852 | ₩134,666 | ₩132,877 | ₩132,877 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩133,051 | ₩133,758 | ₩130,301 | ₩133,451 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,281 | ₩136,681 | ₩134,052 | ₩134,653 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩136,775 | ₩137,442 | ₩132,570 | ₩134,826 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩136,481 | ₩137,549 | ₩135,814 | ₩137,122 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩136,668 | ₩138,630 | ₩135,667 | ₩137,002 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩137,536 | ₩138,190 | ₩135,680 | ₩136,908 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩134,960 | ₩136,588 | ₩134,319 | ₩136,054 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,160 | ₩136,828 | ₩134,212 | ₩135,307 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,268 | ₩137,389 | ₩135,720 | ₩136,174 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,121 | ₩138,216 | ₩136,121 | ₩137,069 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,148 | ₩137,749 | ₩136,041 | ₩137,255 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩132,544 | ₩135,881 | ₩129,487 | ₩135,360 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,343 | ₩134,412 | ₩131,636 | ₩132,143 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩134,492 | ₩134,546 | ₩132,223 | ₩132,771 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩134,626 | ₩135,961 | ₩133,491 | ₩134,319 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩133,625 | ₩135,507 | ₩132,891 | ₩134,506 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,145 | ₩134,773 | ₩133,385 | ₩134,532 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,120 | ₩136,628 | ₩132,704 | ₩133,451 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩136,001 | ₩136,882 | ₩134,266 | ₩134,679 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,214 | ₩137,215 | ₩133,478 | ₩135,120 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩133,999 | ₩136,027 | ₩133,838 | ₩134,920 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩138,657 | ₩139,151 | ₩134,826 | ₩135,000 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩139,938 | ₩140,686 | ₩138,056 | ₩138,697 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩141,580 | ₩143,289 | ₩139,511 | ₩139,938 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,274 | ₩144,303 | ₩141,593 | ₩142,234 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩141,487 | ₩142,394 | ₩140,979 | ₩142,274 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩139,551 | ₩141,487 | ₩139,551 | ₩141,166 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩138,523 | ₩139,591 | ₩137,002 | ₩139,258 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩137,803 | ₩139,324 | ₩136,842 | ₩138,457 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩138,924 | ₩139,324 | ₩137,282 | ₩138,644 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,313 | ₩141,473 | ₩138,670 | ₩139,271 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,446 | ₩140,979 | ₩138,857 | ₩140,606 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩139,057 | ₩141,140 | ₩138,697 | ₩140,219 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩139,031 | ₩142,221 | ₩138,617 | ₩139,351 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,095 | ₩139,284 | ₩135,547 | ₩137,416 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩137,482 | ₩138,817 | ₩136,775 | ₩137,616 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩136,695 | ₩139,204 | ₩136,161 | ₩137,402 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩134,559 | ₩137,936 | ₩134,386 | ₩137,856 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩135,667 | ₩135,921 | ₩133,451 | ₩133,692 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,262 | ₩135,373 | ₩130,008 | ₩133,678 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,389 | ₩132,517 | ₩125,136 | ₩130,048 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩129,821 | ₩129,821 | ₩127,525 | ₩128,526 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,475 | ₩131,182 | ₩128,032 | ₩130,074 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,462 | ₩132,143 | ₩129,914 | ₩130,475 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,343 | ₩133,878 | ₩130,421 | ₩131,609 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩129,607 | ₩133,678 | ₩129,607 | ₩133,678 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩128,913 | ₩130,315 | ₩126,978 | ₩129,727 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,380 | ₩130,461 | ₩127,672 | ₩128,232 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,087 | ₩129,847 | ₩127,685 | ₩129,220 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩127,872 | ₩129,554 | ₩127,311 | ₩128,806 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,324 | ₩129,661 | ₩126,110 | ₩128,179 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩127,912 | ₩128,459 | ₩125,015 | ₩126,163 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩129,887 | ₩130,208 | ₩128,005 | ₩128,005 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,352 | ₩130,608 | ₩126,444 | ₩129,994 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩131,956 | ₩133,304 | ₩128,326 | ₩129,006 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩130,034 | ₩132,717 | ₩127,098 | ₩131,943 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,287 | ₩130,248 | ₩128,246 | ₩129,941 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩130,808 | ₩130,875 | ₩128,192 | ₩128,993 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,327 | ₩131,823 | ₩128,433 | ₩131,169 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,139 | ₩129,687 | ₩125,296 | ₩128,966 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩127,792 | ₩129,420 | ₩125,429 | ₩128,446 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩127,031 | ₩127,965 | ₩125,776 | ₩127,525 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩126,751 | ₩129,153 | ₩126,137 | ₩126,817 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,378 | ₩128,606 | ₩126,043 | ₩126,751 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,205 | ₩129,447 | ₩124,762 | ₩126,177 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩127,004 | ₩128,299 | ₩125,977 | ₩127,391 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,140 | ₩129,500 | ₩126,123 | ₩126,417 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,207 | ₩129,807 | ₩127,792 | ₩128,579 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,473 | ₩129,207 | ₩127,031 | ₩128,646 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,231 | ₩128,566 | ₩123,267 | ₩127,431 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,150 | ₩128,606 | ₩126,150 | ₩126,751 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩124,802 | ₩126,631 | ₩124,802 | ₩125,429 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩123,974 | ₩125,790 | ₩123,467 | ₩124,855 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,438 | ₩124,375 | ₩121,438 | ₩124,094 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,333 | ₩122,813 | ₩119,409 | ₩120,104 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,464 | ₩123,868 | ₩120,464 | ₩123,320 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩122,626 | ₩122,786 | ₩119,223 | ₩120,464 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩121,972 | ₩123,440 | ₩121,211 | ₩123,000 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,265 | ₩122,146 | ₩120,464 | ₩121,972 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,454 | ₩124,135 | ₩121,719 | ₩121,999 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,452 | ₩123,881 | ₩121,452 | ₩123,454 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩121,785 | ₩122,399 | ₩120,984 | ₩121,305 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩120,811 | ₩122,533 | ₩118,822 | ₩121,572 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,141 | ₩122,226 | ₩117,834 | ₩121,879 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩118,555 | ₩118,916 | ₩117,207 | ₩118,075 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩117,594 | ₩119,209 | ₩116,660 | ₩118,488 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,262 | ₩118,956 | ₩115,539 | ₩116,900 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,089 | ₩120,677 | ₩118,382 | ₩118,609 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,275 | ₩119,343 | ₩117,060 | ₩118,475 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,396 | ₩119,917 | ₩116,606 | ₩119,196 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,092 | ₩122,399 | ₩119,423 | ₩119,676 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,132 | ₩123,147 | ₩121,078 | ₩121,558 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩122,613 | ₩125,069 | ₩121,879 | ₩122,079 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩123,547 | ₩124,094 | ₩121,505 | ₩122,613 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,330 | ₩122,853 | ₩119,903 | ₩122,066 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩120,557 | ₩122,252 | ₩119,116 | ₩119,570 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,278 | ₩122,720 | ₩119,596 | ₩121,291 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩119,957 | ₩122,132 | ₩119,690 | ₩120,691 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,466 | ₩123,868 | ₩119,623 | ₩120,731 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩121,999 | ₩124,428 | ₩121,999 | ₩123,347 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,168 | ₩123,160 | ₩118,168 | ₩121,719 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩117,541 | ₩118,569 | ₩116,259 | ₩117,981 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩119,823 | ₩120,130 | ₩115,659 | ₩118,208 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,118 | ₩123,267 | ₩118,035 | ₩118,755 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,214 | ₩123,307 | ₩120,557 | ₩120,704 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩123,053 | ₩124,882 | ₩122,546 | ₩123,214 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,466 | ₩125,589 | ₩122,359 | ₩123,828 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩120,918 | ₩121,812 | ₩119,903 | ₩120,918 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩120,544 | ₩122,146 | ₩119,516 | ₩121,465 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,465 | ₩122,333 | ₩120,050 | ₩120,984 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩120,571 | ₩122,559 | ₩119,877 | ₩121,665 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,199 | ₩122,493 | ₩120,197 | ₩121,185 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩119,770 | ₩123,721 | ₩119,583 | ₩122,720 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩120,557 | ₩121,919 | ₩119,783 | ₩120,504 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,379 | ₩117,661 | ₩115,872 | ₩117,501 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,233 | ₩117,514 | ₩113,790 | ₩116,820 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,124 | ₩116,526 | ₩112,736 | ₩116,460 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,124 | ₩116,727 | ₩114,124 | ₩115,605 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,323 | ₩114,804 | ₩110,213 | ₩114,057 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩112,068 | ₩112,922 | ₩108,798 | ₩112,655 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩112,068 | ₩112,575 | ₩109,145 | ₩111,347 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,387 | ₩112,842 | ₩111,361 | ₩112,602 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩112,615 | ₩113,149 | ₩111,094 | ₩111,988 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩110,653 | ₩113,443 | ₩110,333 | ₩111,654 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,254 | ₩112,655 | ₩110,320 | ₩111,601 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩108,745 | ₩109,092 | ₩107,250 | ₩108,945 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,356 | ₩108,891 | ₩106,182 | ₩108,584 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩108,918 | ₩109,746 | ₩107,076 | ₩107,904 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩110,947 | ₩111,548 | ₩108,171 | ₩109,679 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,159 | ₩111,214 | ₩106,969 | ₩110,306 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,253 | ₩112,001 | ₩108,317 | ₩109,318 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩108,851 | ₩110,119 | ₩107,423 | ₩109,332 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩112,015 | ₩112,829 | ₩109,639 | ₩110,587 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,387 | ₩114,391 | ₩110,133 | ₩112,442 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,119 | ₩112,509 | ₩106,929 | ₩111,254 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,282 | ₩113,323 | ₩109,412 | ₩110,853 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩116,860 | ₩117,874 | ₩113,603 | ₩114,778 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩118,061 | ₩119,129 | ₩116,700 | ₩117,781 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,537 | ₩117,701 | ₩112,469 | ₩117,354 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,430 | ₩118,715 | ₩113,430 | ₩117,447 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩116,820 | ₩118,662 | ₩114,778 | ₩115,458 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩120,931 | ₩122,826 | ₩118,755 | ₩119,716 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩118,982 | ₩121,412 | ₩116,860 | ₩120,931 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩118,822 | ₩120,144 | ₩117,527 | ₩118,195 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩123,547 | ₩124,562 | ₩117,914 | ₩118,902 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,200 | ₩124,762 | ₩122,226 | ₩123,360 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,199 | ₩124,068 | ₩121,198 | ₩122,546 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,215 | ₩126,671 | ₩122,693 | ₩122,867 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,200 | ₩125,523 | ₩123,200 | ₩124,415 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,398 | ₩124,241 | ₩119,957 | ₩123,307 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,374 | ₩123,801 | ₩120,264 | ₩121,545 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩124,054 | ₩125,576 | ₩121,505 | ₩122,279 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,216 | ₩126,510 | ₩121,665 | ₩123,360 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,338 | ₩128,072 | ₩125,576 | ₩125,790 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩126,804 | ₩128,139 | ₩125,963 | ₩127,338 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,467 | ₩125,763 | ₩116,139 | ₩125,443 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩124,081 | ₩126,070 | ₩123,360 | ₩123,521 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩123,000 | ₩126,804 | ₩121,732 | ₩123,040 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩120,718 | ₩123,961 | ₩120,718 | ₩123,267 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩120,931 | ₩122,319 | ₩118,395 | ₩120,477 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩119,650 | ₩122,252 | ₩119,183 | ₩121,158 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩118,902 | ₩122,800 | ₩112,669 | ₩119,449 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,099 | ₩117,794 | ₩116,099 | ₩117,634 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩116,072 | ₩118,208 | ₩114,471 | ₩116,353 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,516 | ₩120,224 | ₩115,832 | ₩116,339 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,117 | ₩121,999 | ₩118,742 | ₩120,170 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,471 | ₩120,130 | ₩114,471 | ₩120,130 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩112,936 | ₩114,698 | ₩112,041 | ₩114,124 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,126 | ₩116,953 | ₩114,764 | ₩114,778 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,085 | ₩116,420 | ₩114,858 | ₩116,366 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩111,948 | ₩113,710 | ₩111,534 | ₩113,710 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩110,920 | ₩112,001 | ₩110,920 | ₩111,921 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,080 | ₩112,455 | ₩109,559 | ₩111,548 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,348 | ₩112,789 | ₩111,561 | ₩111,761 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩109,639 | ₩113,243 | ₩108,865 | ₩112,242 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩111,628 | ₩112,749 | ₩109,852 | ₩110,146 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,561 | ₩113,002 | ₩109,666 | ₩111,454 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,265 | ₩113,123 | ₩109,265 | ₩111,855 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,201 | ₩111,441 | ₩109,252 | ₩109,639 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩110,707 | ₩111,895 | ₩109,919 | ₩111,187 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩112,829 | ₩112,829 | ₩110,346 | ₩110,506 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,149 | ₩113,737 | ₩112,362 | ₩112,469 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,390 | ₩114,057 | ₩113,002 | ₩113,136 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,456 | ₩114,965 | ₩113,056 | ₩113,149 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩113,990 | ₩115,071 | ₩113,390 | ₩113,390 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,404 | ₩115,979 | ₩113,910 | ₩113,990 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,525 | ₩116,580 | ₩113,069 | ₩114,190 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,526 | ₩117,034 | ₩114,684 | ₩115,859 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩116,032 | ₩117,674 | ₩115,045 | ₩115,458 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩116,059 | ₩116,673 | ₩113,056 | ₩116,139 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,153 | ₩116,780 | ₩114,711 | ₩115,592 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,194 | ₩117,194 | ₩114,751 | ₩115,552 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩115,619 | ₩117,434 | ₩113,309 | ₩116,820 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,416 | ₩117,087 | ₩108,918 | ₩115,725 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,458 | ₩116,233 | ₩113,336 | ₩113,683 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,364 | ₩115,752 | ₩112,455 | ₩115,458 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩115,792 | ₩116,126 | ₩113,256 | ₩114,444 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩114,898 | ₩115,792 | ₩113,977 | ₩115,672 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,508 | ₩115,846 | ₩108,104 | ₩115,565 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩111,000 | ₩112,255 | ₩109,719 | ₩111,601 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩107,717 | ₩111,080 | ₩107,717 | ₩110,800 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,106 | ₩110,653 | ₩106,409 | ₩108,958 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩107,810 | ₩110,119 | ₩99,815 | ₩109,505 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,261 | ₩108,891 | ₩104,193 | ₩108,571 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩104,700 | ₩106,128 | ₩103,526 | ₩104,727 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,111 | ₩106,075 | ₩102,111 | ₩104,927 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,299 | ₩105,167 | ₩101,950 | ₩102,031 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,417 | ₩102,751 | ₩101,016 | ₩102,097 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩101,003 | ₩102,097 | ₩99,988 | ₩101,390 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,166 | ₩105,207 | ₩100,749 | ₩100,896 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩103,752 | ₩105,007 | ₩102,017 | ₩104,593 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,246 | ₩105,554 | ₩103,232 | ₩103,606 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,432 | ₩105,554 | ₩103,325 | ₩104,246 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,365 | ₩104,206 | ₩102,177 | ₩103,539 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,271 | ₩103,806 | ₩100,883 | ₩103,245 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩101,910 | ₩102,925 | ₩100,255 | ₩101,777 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,191 | ₩102,992 | ₩100,429 | ₩101,817 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,350 | ₩103,032 | ₩101,350 | ₩102,831 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩99,855 | ₩102,164 | ₩98,881 | ₩101,563 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩99,735 | ₩100,709 | ₩98,640 | ₩100,496 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩98,053 | ₩99,628 | ₩95,690 | ₩99,294 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,105 | ₩99,855 | ₩97,105 | ₩99,027 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,242 | ₩100,843 | ₩97,105 | ₩97,653 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩100,736 | ₩101,030 | ₩99,775 | ₩100,803 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,285 | ₩103,285 | ₩100,722 | ₩101,123 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,134 | ₩103,365 | ₩99,134 | ₩102,631 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩99,054 | ₩104,126 | ₩96,772 | ₩98,453 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,263 | ₩96,785 | ₩94,422 | ₩95,423 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩92,834 | ₩95,917 | ₩92,834 | ₩95,036 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩90,858 | ₩93,635 | ₩90,832 | ₩93,368 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,378 | ₩91,085 | ₩89,043 | ₩90,311 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,609 | ₩95,370 | ₩88,963 | ₩89,484 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,399 | ₩97,679 | ₩94,129 | ₩94,863 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩93,742 | ₩97,199 | ₩93,528 | ₩97,025 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,382 | ₩94,756 | ₩93,501 | ₩94,636 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩96,852 | ₩97,212 | ₩92,994 | ₩93,128 | -3.85% | 11.6만 |
|---|