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 | ₩130,998 | ₩131,438 | ₩129,423 | ₩129,717 | -0.98% | 11.5만 |
| 2026.10.08 | ₩129,797 | ₩131,825 | ₩128,222 | ₩131,492 | +1.31% | 15.6만 |
| 2026.10.07 | ₩130,478 | ₩131,865 | ₩129,837 | ₩130,184 | -0.22% | 9.4만 |
| 2026.10.06 | ₩134,014 | ₩134,241 | ₩131,652 | ₩132,132 | -1.40% | 12.2만 |
| 2026.10.05 | ₩134,708 | ₩137,950 | ₩133,173 | ₩133,480 | -0.91% | 13만 |
| 2026.10.02 | ₩133,480 | ₩134,814 | ₩132,946 | ₩134,708 | +0.92% | 13.6만 |
| 2026.10.01 | ₩130,037 | ₩132,626 | ₩128,823 | ₩132,453 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,159 | ₩133,373 | ₩130,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,611 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩133,453 | ₩134,107 | ₩131,078 | ₩132,132 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,347 | ₩135,228 | ₩133,213 | ₩133,413 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩134,814 | ₩135,695 | ₩134,374 | ₩134,668 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩132,906 | ₩134,254 | ₩132,666 | ₩134,000 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩132,586 | ₩133,173 | ₩131,839 | ₩132,332 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩133,680 | ₩134,054 | ₩131,959 | ₩132,586 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩133,814 | ₩134,628 | ₩132,840 | ₩132,840 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩133,013 | ₩133,720 | ₩130,264 | ₩133,413 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,242 | ₩136,643 | ₩134,014 | ₩134,614 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩136,736 | ₩137,403 | ₩132,533 | ₩134,788 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩136,442 | ₩137,510 | ₩135,775 | ₩137,083 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩136,629 | ₩138,591 | ₩135,628 | ₩136,963 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩137,497 | ₩138,150 | ₩135,642 | ₩136,869 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩134,921 | ₩136,549 | ₩134,281 | ₩136,015 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,121 | ₩136,789 | ₩134,174 | ₩135,268 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,229 | ₩137,350 | ₩135,682 | ₩136,135 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,082 | ₩138,177 | ₩136,082 | ₩137,030 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,109 | ₩137,710 | ₩136,002 | ₩137,216 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩132,506 | ₩135,842 | ₩129,450 | ₩135,322 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,306 | ₩134,374 | ₩131,599 | ₩132,106 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩134,454 | ₩134,508 | ₩132,186 | ₩132,733 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩134,588 | ₩135,922 | ₩133,453 | ₩134,281 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩133,587 | ₩135,468 | ₩132,853 | ₩134,467 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,107 | ₩134,734 | ₩133,347 | ₩134,494 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,081 | ₩136,589 | ₩132,666 | ₩133,413 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩135,962 | ₩136,843 | ₩134,227 | ₩134,641 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,176 | ₩137,176 | ₩133,440 | ₩135,081 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩133,960 | ₩135,989 | ₩133,800 | ₩134,881 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩138,617 | ₩139,111 | ₩134,788 | ₩134,961 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩139,898 | ₩140,646 | ₩138,017 | ₩138,658 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩141,540 | ₩143,248 | ₩139,471 | ₩139,898 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,234 | ₩144,262 | ₩141,553 | ₩142,194 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩141,446 | ₩142,354 | ₩140,939 | ₩142,234 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩139,512 | ₩141,446 | ₩139,512 | ₩141,126 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩138,484 | ₩139,552 | ₩136,963 | ₩139,218 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩137,763 | ₩139,285 | ₩136,803 | ₩138,417 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩138,884 | ₩139,285 | ₩137,243 | ₩138,604 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,273 | ₩141,433 | ₩138,631 | ₩139,231 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,406 | ₩140,939 | ₩138,818 | ₩140,566 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩139,018 | ₩141,099 | ₩138,658 | ₩140,179 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩138,991 | ₩142,180 | ₩138,577 | ₩139,311 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,056 | ₩139,245 | ₩135,508 | ₩137,376 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩137,443 | ₩138,778 | ₩136,736 | ₩137,577 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩136,656 | ₩139,165 | ₩136,122 | ₩137,363 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩134,521 | ₩137,897 | ₩134,347 | ₩137,817 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩135,628 | ₩135,882 | ₩133,413 | ₩133,654 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,225 | ₩135,335 | ₩129,971 | ₩133,640 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,354 | ₩132,479 | ₩125,100 | ₩130,011 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩129,784 | ₩129,784 | ₩127,489 | ₩128,489 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,438 | ₩131,145 | ₩127,996 | ₩130,037 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,425 | ₩132,106 | ₩129,877 | ₩130,438 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,306 | ₩133,840 | ₩130,384 | ₩131,572 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩129,570 | ₩133,640 | ₩129,570 | ₩133,640 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩128,876 | ₩130,277 | ₩126,941 | ₩129,690 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,343 | ₩130,424 | ₩127,635 | ₩128,196 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,050 | ₩129,810 | ₩127,649 | ₩129,183 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩127,836 | ₩129,517 | ₩127,275 | ₩128,770 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,288 | ₩129,624 | ₩126,074 | ₩128,142 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩127,876 | ₩128,423 | ₩124,980 | ₩126,127 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩129,850 | ₩130,171 | ₩127,969 | ₩127,969 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,316 | ₩130,571 | ₩126,408 | ₩129,957 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩131,919 | ₩133,267 | ₩128,289 | ₩128,970 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩129,997 | ₩132,679 | ₩127,062 | ₩131,905 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,250 | ₩130,211 | ₩128,209 | ₩129,904 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩130,771 | ₩130,838 | ₩128,156 | ₩128,956 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,290 | ₩131,785 | ₩128,396 | ₩131,131 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,102 | ₩129,650 | ₩125,260 | ₩128,930 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩127,755 | ₩129,383 | ₩125,394 | ₩128,409 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩126,995 | ₩127,929 | ₩125,741 | ₩127,489 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩126,715 | ₩129,117 | ₩126,101 | ₩126,781 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,342 | ₩128,569 | ₩126,007 | ₩126,715 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,168 | ₩129,410 | ₩124,726 | ₩126,141 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩126,968 | ₩128,263 | ₩125,941 | ₩127,355 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,103 | ₩129,463 | ₩126,087 | ₩126,381 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,170 | ₩129,770 | ₩127,755 | ₩128,543 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,436 | ₩129,170 | ₩126,995 | ₩128,609 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,195 | ₩128,529 | ₩123,232 | ₩127,395 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,114 | ₩128,569 | ₩126,114 | ₩126,715 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩124,766 | ₩126,595 | ₩124,766 | ₩125,394 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩123,939 | ₩125,754 | ₩123,432 | ₩124,820 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,404 | ₩124,339 | ₩121,404 | ₩124,059 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,298 | ₩122,778 | ₩119,375 | ₩120,069 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,430 | ₩123,832 | ₩120,430 | ₩123,285 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩122,591 | ₩122,751 | ₩119,189 | ₩120,430 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩121,937 | ₩123,405 | ₩121,177 | ₩122,965 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,230 | ₩122,111 | ₩120,430 | ₩121,937 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,419 | ₩124,099 | ₩121,684 | ₩121,964 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,417 | ₩123,846 | ₩121,417 | ₩123,419 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩121,751 | ₩122,364 | ₩120,950 | ₩121,270 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩120,777 | ₩122,498 | ₩118,788 | ₩121,537 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,108 | ₩122,191 | ₩117,801 | ₩121,844 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩118,521 | ₩118,882 | ₩117,174 | ₩118,041 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩117,561 | ₩119,175 | ₩116,627 | ₩118,455 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,228 | ₩118,922 | ₩115,506 | ₩116,867 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,055 | ₩120,643 | ₩118,348 | ₩118,575 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,241 | ₩119,309 | ₩117,027 | ₩118,441 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,362 | ₩119,882 | ₩116,573 | ₩119,162 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,058 | ₩122,364 | ₩119,389 | ₩119,642 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,098 | ₩123,112 | ₩121,043 | ₩121,524 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩122,578 | ₩125,033 | ₩121,844 | ₩122,044 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩123,512 | ₩124,059 | ₩121,470 | ₩122,578 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,296 | ₩122,818 | ₩119,869 | ₩122,031 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩120,523 | ₩122,218 | ₩119,082 | ₩119,536 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,244 | ₩122,685 | ₩119,562 | ₩121,257 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩119,923 | ₩122,098 | ₩119,656 | ₩120,656 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,431 | ₩123,832 | ₩119,589 | ₩120,696 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩121,964 | ₩124,393 | ₩121,964 | ₩123,312 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,134 | ₩123,125 | ₩118,134 | ₩121,684 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩117,507 | ₩118,535 | ₩116,226 | ₩117,948 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩119,789 | ₩120,096 | ₩115,626 | ₩118,174 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,083 | ₩123,232 | ₩118,001 | ₩118,722 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,178 | ₩123,272 | ₩120,523 | ₩120,670 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩123,018 | ₩124,846 | ₩122,511 | ₩123,178 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,431 | ₩125,554 | ₩122,324 | ₩123,792 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩120,883 | ₩121,777 | ₩119,869 | ₩120,883 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩120,510 | ₩122,111 | ₩119,482 | ₩121,430 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,430 | ₩122,298 | ₩120,016 | ₩120,950 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩120,536 | ₩122,525 | ₩119,842 | ₩121,631 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,164 | ₩122,458 | ₩120,163 | ₩121,150 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩119,736 | ₩123,686 | ₩119,549 | ₩122,685 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩120,523 | ₩121,884 | ₩119,749 | ₩120,470 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,346 | ₩117,627 | ₩115,839 | ₩117,467 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,200 | ₩117,481 | ₩113,758 | ₩116,787 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,091 | ₩116,493 | ₩112,703 | ₩116,426 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,091 | ₩116,693 | ₩114,091 | ₩115,572 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,291 | ₩114,772 | ₩110,181 | ₩114,024 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩112,036 | ₩112,890 | ₩108,767 | ₩112,623 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩112,036 | ₩112,543 | ₩109,114 | ₩111,316 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,356 | ₩112,810 | ₩111,329 | ₩112,570 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩112,583 | ₩113,117 | ₩111,062 | ₩111,956 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩110,622 | ₩113,411 | ₩110,302 | ₩111,623 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,222 | ₩112,623 | ₩110,288 | ₩111,569 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩108,714 | ₩109,061 | ₩107,219 | ₩108,914 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,326 | ₩108,860 | ₩106,152 | ₩108,553 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩108,887 | ₩109,714 | ₩107,046 | ₩107,873 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩110,915 | ₩111,516 | ₩108,140 | ₩109,648 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,128 | ₩111,182 | ₩106,939 | ₩110,275 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,221 | ₩111,970 | ₩108,287 | ₩109,287 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩108,820 | ₩110,088 | ₩107,393 | ₩109,301 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩111,983 | ₩112,797 | ₩109,608 | ₩110,555 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,356 | ₩114,358 | ₩110,101 | ₩112,410 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,088 | ₩112,477 | ₩106,899 | ₩111,222 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,250 | ₩113,291 | ₩109,381 | ₩110,822 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩116,827 | ₩117,841 | ₩113,571 | ₩114,745 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩118,028 | ₩119,095 | ₩116,667 | ₩117,747 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,505 | ₩117,667 | ₩112,437 | ₩117,320 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,397 | ₩118,682 | ₩113,397 | ₩117,414 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩116,787 | ₩118,628 | ₩114,745 | ₩115,426 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩120,897 | ₩122,791 | ₩118,722 | ₩119,682 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩118,948 | ₩121,377 | ₩116,827 | ₩120,897 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩118,788 | ₩120,109 | ₩117,494 | ₩118,161 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩123,512 | ₩124,526 | ₩117,881 | ₩118,868 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,165 | ₩124,726 | ₩122,191 | ₩123,325 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,164 | ₩124,032 | ₩121,164 | ₩122,511 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,179 | ₩126,635 | ₩122,658 | ₩122,832 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,165 | ₩125,487 | ₩123,165 | ₩124,379 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,364 | ₩124,206 | ₩119,923 | ₩123,272 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,339 | ₩123,766 | ₩120,229 | ₩121,510 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩124,019 | ₩125,540 | ₩121,470 | ₩122,244 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,180 | ₩126,474 | ₩121,631 | ₩123,325 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,302 | ₩128,036 | ₩125,540 | ₩125,754 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩126,768 | ₩128,102 | ₩125,927 | ₩127,302 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,432 | ₩125,727 | ₩116,106 | ₩125,407 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩124,046 | ₩126,034 | ₩123,325 | ₩123,485 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩122,965 | ₩126,768 | ₩121,697 | ₩123,005 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩120,683 | ₩123,926 | ₩120,683 | ₩123,232 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩120,897 | ₩122,284 | ₩118,361 | ₩120,443 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩119,616 | ₩122,218 | ₩119,149 | ₩121,123 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩118,868 | ₩122,765 | ₩112,637 | ₩119,415 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,066 | ₩117,761 | ₩116,066 | ₩117,601 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩116,039 | ₩118,174 | ₩114,438 | ₩116,320 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,482 | ₩120,189 | ₩115,799 | ₩116,306 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,083 | ₩121,964 | ₩118,708 | ₩120,136 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,438 | ₩120,096 | ₩114,438 | ₩120,096 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩112,904 | ₩114,665 | ₩112,010 | ₩114,091 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,093 | ₩116,920 | ₩114,732 | ₩114,745 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,052 | ₩116,386 | ₩114,825 | ₩116,333 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩111,916 | ₩113,678 | ₩111,502 | ₩113,678 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩110,889 | ₩111,970 | ₩110,889 | ₩111,889 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,049 | ₩112,423 | ₩109,528 | ₩111,516 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,316 | ₩112,757 | ₩111,529 | ₩111,729 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩109,608 | ₩113,210 | ₩108,834 | ₩112,210 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩111,596 | ₩112,717 | ₩109,821 | ₩110,115 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,529 | ₩112,970 | ₩109,634 | ₩111,422 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,234 | ₩113,090 | ₩109,234 | ₩111,823 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,169 | ₩111,409 | ₩109,221 | ₩109,608 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩110,675 | ₩111,863 | ₩109,888 | ₩111,156 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩112,797 | ₩112,797 | ₩110,315 | ₩110,475 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,117 | ₩113,704 | ₩112,330 | ₩112,437 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,357 | ₩114,024 | ₩112,970 | ₩113,104 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,424 | ₩114,932 | ₩113,024 | ₩113,117 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩113,958 | ₩115,039 | ₩113,357 | ₩113,357 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,371 | ₩115,946 | ₩113,878 | ₩113,958 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,492 | ₩116,546 | ₩113,037 | ₩114,158 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,493 | ₩117,000 | ₩114,652 | ₩115,826 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩115,999 | ₩117,641 | ₩115,012 | ₩115,426 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩116,026 | ₩116,640 | ₩113,024 | ₩116,106 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,119 | ₩116,747 | ₩114,678 | ₩115,559 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,160 | ₩117,160 | ₩114,718 | ₩115,519 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩115,586 | ₩117,401 | ₩113,277 | ₩116,787 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,384 | ₩117,054 | ₩108,887 | ₩115,692 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,426 | ₩116,200 | ₩113,304 | ₩113,651 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,331 | ₩115,719 | ₩112,423 | ₩115,426 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩115,759 | ₩116,093 | ₩113,224 | ₩114,411 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩114,865 | ₩115,759 | ₩113,944 | ₩115,639 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,476 | ₩115,813 | ₩108,073 | ₩115,532 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩110,969 | ₩112,223 | ₩109,688 | ₩111,569 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩107,686 | ₩111,049 | ₩107,686 | ₩110,769 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,075 | ₩110,622 | ₩106,378 | ₩108,927 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩107,779 | ₩110,088 | ₩99,786 | ₩109,474 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,231 | ₩108,860 | ₩104,163 | ₩108,540 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩104,670 | ₩106,098 | ₩103,496 | ₩104,697 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,082 | ₩106,045 | ₩102,082 | ₩104,897 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,269 | ₩105,137 | ₩101,921 | ₩102,002 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,388 | ₩102,722 | ₩100,987 | ₩102,068 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩100,974 | ₩102,068 | ₩99,960 | ₩101,361 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,137 | ₩105,177 | ₩100,721 | ₩100,867 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩103,723 | ₩104,977 | ₩101,988 | ₩104,564 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,217 | ₩105,524 | ₩103,202 | ₩103,576 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,403 | ₩105,524 | ₩103,296 | ₩104,217 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,336 | ₩104,177 | ₩102,148 | ₩103,509 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,242 | ₩103,776 | ₩100,854 | ₩103,216 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩101,881 | ₩102,896 | ₩100,227 | ₩101,748 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,162 | ₩102,962 | ₩100,400 | ₩101,788 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,321 | ₩103,002 | ₩101,321 | ₩102,802 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩99,826 | ₩102,135 | ₩98,852 | ₩101,534 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩99,706 | ₩100,680 | ₩98,612 | ₩100,467 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩98,025 | ₩99,600 | ₩95,663 | ₩99,266 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,078 | ₩99,826 | ₩97,078 | ₩98,999 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,213 | ₩100,814 | ₩97,078 | ₩97,625 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩100,707 | ₩101,001 | ₩99,746 | ₩100,774 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,256 | ₩103,256 | ₩100,694 | ₩101,094 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,106 | ₩103,336 | ₩99,106 | ₩102,602 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩99,026 | ₩104,097 | ₩96,744 | ₩98,425 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,236 | ₩96,757 | ₩94,395 | ₩95,396 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩92,808 | ₩95,890 | ₩92,808 | ₩95,009 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩90,833 | ₩93,608 | ₩90,806 | ₩93,341 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,352 | ₩91,059 | ₩89,018 | ₩90,286 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,582 | ₩95,343 | ₩88,938 | ₩89,458 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,371 | ₩97,651 | ₩94,102 | ₩94,836 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩93,715 | ₩97,171 | ₩93,501 | ₩96,998 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,355 | ₩94,729 | ₩93,475 | ₩94,609 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩96,824 | ₩97,184 | ₩92,968 | ₩93,101 | -3.85% | 11.6만 |
|---|