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 | ₩131,065 | ₩131,505 | ₩129,489 | ₩129,783 | -0.98% | 11.5만 |
| 2026.10.08 | ₩129,863 | ₩131,893 | ₩128,288 | ₩131,559 | +1.31% | 15.6만 |
| 2026.10.07 | ₩130,544 | ₩131,933 | ₩129,903 | ₩130,250 | -0.22% | 9.4만 |
| 2026.10.06 | ₩134,082 | ₩134,309 | ₩131,719 | ₩132,200 | -1.40% | 12.2만 |
| 2026.10.05 | ₩134,776 | ₩138,021 | ₩133,241 | ₩133,548 | -0.91% | 13만 |
| 2026.10.02 | ₩133,548 | ₩134,883 | ₩133,014 | ₩134,776 | +0.92% | 13.6만 |
| 2026.10.01 | ₩130,104 | ₩132,694 | ₩128,889 | ₩132,520 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,226 | ₩133,441 | ₩130,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,678 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩133,521 | ₩134,176 | ₩131,145 | ₩132,200 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,416 | ₩135,297 | ₩133,281 | ₩133,481 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩134,883 | ₩135,764 | ₩134,443 | ₩134,736 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩132,974 | ₩134,322 | ₩132,734 | ₩134,069 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩132,654 | ₩133,241 | ₩131,906 | ₩132,400 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩133,748 | ₩134,122 | ₩132,026 | ₩132,654 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩133,882 | ₩134,696 | ₩132,907 | ₩132,907 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩133,081 | ₩133,788 | ₩130,331 | ₩133,481 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,312 | ₩136,712 | ₩134,082 | ₩134,683 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩136,806 | ₩137,473 | ₩132,600 | ₩134,856 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩136,512 | ₩137,580 | ₩135,844 | ₩137,153 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩136,699 | ₩138,661 | ₩135,698 | ₩137,033 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩137,567 | ₩138,221 | ₩135,711 | ₩136,939 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩134,990 | ₩136,619 | ₩134,349 | ₩136,085 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,190 | ₩136,859 | ₩134,242 | ₩135,337 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,298 | ₩137,420 | ₩135,751 | ₩136,205 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,151 | ₩138,248 | ₩136,151 | ₩137,099 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,178 | ₩137,780 | ₩136,071 | ₩137,286 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩132,573 | ₩135,911 | ₩129,516 | ₩135,390 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,373 | ₩134,443 | ₩131,666 | ₩132,173 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩134,523 | ₩134,576 | ₩132,253 | ₩132,800 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩134,656 | ₩135,991 | ₩133,521 | ₩134,349 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩133,655 | ₩135,537 | ₩132,921 | ₩134,536 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,176 | ₩134,803 | ₩133,415 | ₩134,563 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,150 | ₩136,659 | ₩132,734 | ₩133,481 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩136,031 | ₩136,912 | ₩134,296 | ₩134,710 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,245 | ₩137,246 | ₩133,508 | ₩135,150 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩134,029 | ₩136,058 | ₩133,868 | ₩134,950 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩138,688 | ₩139,182 | ₩134,856 | ₩135,030 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩139,970 | ₩140,717 | ₩138,087 | ₩138,728 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩141,612 | ₩143,321 | ₩139,543 | ₩139,970 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,306 | ₩144,335 | ₩141,625 | ₩142,266 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩141,518 | ₩142,426 | ₩141,011 | ₩142,306 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩139,583 | ₩141,518 | ₩139,583 | ₩141,198 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩138,555 | ₩139,623 | ₩137,033 | ₩139,289 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩137,834 | ₩139,356 | ₩136,872 | ₩138,488 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩138,955 | ₩139,356 | ₩137,313 | ₩138,675 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,345 | ₩141,505 | ₩138,701 | ₩139,302 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,477 | ₩141,011 | ₩138,888 | ₩140,637 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩139,089 | ₩141,171 | ₩138,728 | ₩140,250 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩139,062 | ₩142,253 | ₩138,648 | ₩139,382 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,126 | ₩139,316 | ₩135,577 | ₩137,446 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩137,513 | ₩138,848 | ₩136,806 | ₩137,647 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩136,726 | ₩139,235 | ₩136,192 | ₩137,433 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩134,589 | ₩137,967 | ₩134,416 | ₩137,887 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩135,698 | ₩135,951 | ₩133,481 | ₩133,722 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,292 | ₩135,404 | ₩130,037 | ₩133,708 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,417 | ₩132,547 | ₩125,164 | ₩130,077 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩129,850 | ₩129,850 | ₩127,554 | ₩128,555 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,504 | ₩131,212 | ₩128,061 | ₩130,104 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,492 | ₩132,173 | ₩129,943 | ₩130,504 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,373 | ₩133,909 | ₩130,451 | ₩131,639 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩129,636 | ₩133,708 | ₩129,636 | ₩133,708 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩128,942 | ₩130,344 | ₩127,006 | ₩129,756 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,409 | ₩130,491 | ₩127,700 | ₩128,261 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,116 | ₩129,877 | ₩127,714 | ₩129,249 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩127,901 | ₩129,583 | ₩127,340 | ₩128,835 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,352 | ₩129,690 | ₩126,138 | ₩128,208 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩127,941 | ₩128,488 | ₩125,044 | ₩126,192 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩129,917 | ₩130,237 | ₩128,034 | ₩128,034 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,381 | ₩130,638 | ₩126,472 | ₩130,023 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩131,986 | ₩133,334 | ₩128,355 | ₩129,035 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩130,063 | ₩132,747 | ₩127,126 | ₩131,973 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,316 | ₩130,277 | ₩128,274 | ₩129,970 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩130,838 | ₩130,905 | ₩128,221 | ₩129,022 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,356 | ₩131,853 | ₩128,461 | ₩131,198 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,168 | ₩129,716 | ₩125,324 | ₩128,995 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩127,821 | ₩129,449 | ₩125,457 | ₩128,475 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩127,060 | ₩127,994 | ₩125,805 | ₩127,554 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩126,779 | ₩129,182 | ₩126,165 | ₩126,846 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,407 | ₩128,635 | ₩126,072 | ₩126,779 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,233 | ₩129,476 | ₩124,790 | ₩126,205 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩127,033 | ₩128,328 | ₩126,005 | ₩127,420 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,169 | ₩129,529 | ₩126,152 | ₩126,445 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,236 | ₩129,837 | ₩127,821 | ₩128,608 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,501 | ₩129,236 | ₩127,060 | ₩128,675 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,260 | ₩128,595 | ₩123,295 | ₩127,460 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,178 | ₩128,635 | ₩126,178 | ₩126,779 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩124,830 | ₩126,659 | ₩124,830 | ₩125,457 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩124,002 | ₩125,818 | ₩123,495 | ₩124,883 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,466 | ₩124,403 | ₩121,466 | ₩124,122 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,360 | ₩122,841 | ₩119,436 | ₩120,131 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,491 | ₩123,895 | ₩120,491 | ₩123,348 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩122,654 | ₩122,814 | ₩119,249 | ₩120,491 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩122,000 | ₩123,468 | ₩121,239 | ₩123,028 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,292 | ₩122,173 | ₩120,491 | ₩122,000 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,482 | ₩124,162 | ₩121,746 | ₩122,026 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,479 | ₩123,909 | ₩121,479 | ₩123,482 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩121,813 | ₩122,427 | ₩121,012 | ₩121,332 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩120,838 | ₩122,560 | ₩118,849 | ₩121,599 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,168 | ₩122,253 | ₩117,861 | ₩121,906 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩118,582 | ₩118,942 | ₩117,233 | ₩118,101 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩117,621 | ₩119,236 | ₩116,686 | ₩118,515 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,288 | ₩118,982 | ₩115,565 | ₩116,926 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,116 | ₩120,705 | ₩118,408 | ₩118,635 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,301 | ₩119,370 | ₩117,087 | ₩118,502 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,423 | ₩119,944 | ₩116,633 | ₩119,223 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,120 | ₩122,427 | ₩119,450 | ₩119,703 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,160 | ₩123,174 | ₩121,105 | ₩121,586 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩122,640 | ₩125,097 | ₩121,906 | ₩122,106 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩123,575 | ₩124,122 | ₩121,532 | ₩122,640 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,357 | ₩122,881 | ₩119,930 | ₩122,093 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩120,584 | ₩122,280 | ₩119,143 | ₩119,596 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,305 | ₩122,747 | ₩119,623 | ₩121,319 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩119,984 | ₩122,160 | ₩119,717 | ₩120,718 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,494 | ₩123,895 | ₩119,650 | ₩120,758 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩122,026 | ₩124,456 | ₩122,026 | ₩123,375 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,195 | ₩123,188 | ₩118,195 | ₩121,746 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩117,567 | ₩118,595 | ₩116,285 | ₩118,008 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩119,850 | ₩120,157 | ₩115,685 | ₩118,235 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,145 | ₩123,295 | ₩118,061 | ₩118,782 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,241 | ₩123,335 | ₩120,584 | ₩120,731 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩123,081 | ₩124,910 | ₩122,574 | ₩123,241 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,494 | ₩125,618 | ₩122,387 | ₩123,855 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩120,945 | ₩121,839 | ₩119,930 | ₩120,945 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩120,571 | ₩122,173 | ₩119,543 | ₩121,492 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,492 | ₩122,360 | ₩120,077 | ₩121,012 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩120,598 | ₩122,587 | ₩119,904 | ₩121,693 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,227 | ₩122,520 | ₩120,224 | ₩121,212 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩119,797 | ₩123,749 | ₩119,610 | ₩122,747 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩120,584 | ₩121,946 | ₩119,810 | ₩120,531 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,406 | ₩117,687 | ₩115,898 | ₩117,527 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,259 | ₩117,540 | ₩113,816 | ₩116,846 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,149 | ₩116,552 | ₩112,761 | ₩116,486 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,149 | ₩116,753 | ₩114,149 | ₩115,631 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,348 | ₩114,830 | ₩110,238 | ₩114,083 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩112,093 | ₩112,948 | ₩108,822 | ₩112,681 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩112,093 | ₩112,601 | ₩109,169 | ₩111,372 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,412 | ₩112,868 | ₩111,386 | ₩112,627 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩112,641 | ₩113,175 | ₩111,119 | ₩112,013 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩110,678 | ₩113,468 | ₩110,358 | ₩111,679 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,279 | ₩112,681 | ₩110,344 | ₩111,626 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩108,769 | ₩109,116 | ₩107,274 | ₩108,969 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,380 | ₩108,916 | ₩106,206 | ₩108,609 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩108,943 | ₩109,770 | ₩107,100 | ₩107,928 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩110,972 | ₩111,573 | ₩108,195 | ₩109,704 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,184 | ₩111,239 | ₩106,993 | ₩110,331 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,278 | ₩112,027 | ₩108,342 | ₩109,343 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩108,876 | ₩110,144 | ₩107,447 | ₩109,356 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩112,040 | ₩112,854 | ₩109,663 | ₩110,611 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,412 | ₩114,416 | ₩110,157 | ₩112,467 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,144 | ₩112,534 | ₩106,953 | ₩111,279 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,307 | ₩113,348 | ₩109,437 | ₩110,878 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩116,886 | ₩117,901 | ₩113,629 | ₩114,804 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩118,088 | ₩119,156 | ₩116,726 | ₩117,807 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,563 | ₩117,727 | ₩112,494 | ₩117,380 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,455 | ₩118,742 | ₩113,455 | ₩117,474 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩116,846 | ₩118,689 | ₩114,804 | ₩115,484 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩120,958 | ₩122,854 | ₩118,782 | ₩119,743 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩119,009 | ₩121,439 | ₩116,886 | ₩120,958 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩118,849 | ₩120,171 | ₩117,554 | ₩118,221 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩123,575 | ₩124,590 | ₩117,941 | ₩118,929 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,228 | ₩124,790 | ₩122,253 | ₩123,388 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,227 | ₩124,096 | ₩121,225 | ₩122,574 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,243 | ₩126,699 | ₩122,721 | ₩122,894 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,228 | ₩125,551 | ₩123,228 | ₩124,443 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,426 | ₩124,269 | ₩119,984 | ₩123,335 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,401 | ₩123,829 | ₩120,291 | ₩121,572 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩124,082 | ₩125,604 | ₩121,532 | ₩122,307 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,244 | ₩126,539 | ₩121,693 | ₩123,388 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,367 | ₩128,101 | ₩125,604 | ₩125,818 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩126,833 | ₩128,168 | ₩125,992 | ₩127,367 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,495 | ₩125,791 | ₩116,165 | ₩125,471 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩124,109 | ₩126,098 | ₩123,388 | ₩123,548 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩123,028 | ₩126,833 | ₩121,759 | ₩123,068 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩120,745 | ₩123,989 | ₩120,745 | ₩123,295 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩120,958 | ₩122,347 | ₩118,422 | ₩120,504 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩119,677 | ₩122,280 | ₩119,209 | ₩121,185 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩118,929 | ₩122,827 | ₩112,694 | ₩119,476 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,125 | ₩117,821 | ₩116,125 | ₩117,661 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩116,099 | ₩118,235 | ₩114,496 | ₩116,379 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,543 | ₩120,251 | ₩115,858 | ₩116,366 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,144 | ₩122,026 | ₩118,769 | ₩120,197 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,496 | ₩120,157 | ₩114,496 | ₩120,157 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩112,961 | ₩114,723 | ₩112,067 | ₩114,149 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,152 | ₩116,980 | ₩114,790 | ₩114,804 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,111 | ₩116,446 | ₩114,884 | ₩116,392 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩111,973 | ₩113,735 | ₩111,559 | ₩113,735 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩110,945 | ₩112,027 | ₩110,945 | ₩111,946 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,105 | ₩112,480 | ₩109,583 | ₩111,573 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,374 | ₩112,814 | ₩111,586 | ₩111,786 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩109,663 | ₩113,268 | ₩108,889 | ₩112,267 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩111,653 | ₩112,774 | ₩109,877 | ₩110,171 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,586 | ₩113,028 | ₩109,690 | ₩111,479 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,290 | ₩113,148 | ₩109,290 | ₩111,880 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,226 | ₩111,466 | ₩109,276 | ₩109,663 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩110,732 | ₩111,920 | ₩109,944 | ₩111,212 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩112,854 | ₩112,854 | ₩110,371 | ₩110,531 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,175 | ₩113,762 | ₩112,387 | ₩112,494 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,415 | ₩114,083 | ₩113,028 | ₩113,161 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,482 | ₩114,990 | ₩113,081 | ₩113,175 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩114,016 | ₩115,097 | ₩113,415 | ₩113,415 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,430 | ₩116,005 | ₩113,936 | ₩114,016 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,551 | ₩116,606 | ₩113,095 | ₩114,216 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,552 | ₩117,060 | ₩114,710 | ₩115,885 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩116,059 | ₩117,701 | ₩115,071 | ₩115,484 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩116,085 | ₩116,699 | ₩113,081 | ₩116,165 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,179 | ₩116,806 | ₩114,737 | ₩115,618 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,220 | ₩117,220 | ₩114,777 | ₩115,578 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩115,645 | ₩117,460 | ₩113,335 | ₩116,846 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,442 | ₩117,113 | ₩108,943 | ₩115,751 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,484 | ₩116,259 | ₩113,362 | ₩113,709 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,390 | ₩115,778 | ₩112,480 | ₩115,484 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩115,818 | ₩116,152 | ₩113,282 | ₩114,470 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩114,924 | ₩115,818 | ₩114,002 | ₩115,698 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,533 | ₩115,872 | ₩108,128 | ₩115,591 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩111,025 | ₩112,280 | ₩109,744 | ₩111,626 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩107,741 | ₩111,105 | ₩107,741 | ₩110,825 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,131 | ₩110,678 | ₩106,433 | ₩108,983 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩107,834 | ₩110,144 | ₩99,837 | ₩109,530 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,284 | ₩108,916 | ₩104,216 | ₩108,595 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩104,724 | ₩106,152 | ₩103,549 | ₩104,750 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,134 | ₩106,099 | ₩102,134 | ₩104,951 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,322 | ₩105,191 | ₩101,973 | ₩102,054 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,439 | ₩102,774 | ₩101,039 | ₩102,120 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩101,026 | ₩102,120 | ₩100,011 | ₩101,413 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,190 | ₩105,231 | ₩100,772 | ₩100,919 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩103,776 | ₩105,031 | ₩102,040 | ₩104,617 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,270 | ₩105,578 | ₩103,255 | ₩103,629 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,455 | ₩105,578 | ₩103,349 | ₩104,270 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,389 | ₩104,230 | ₩102,200 | ₩103,562 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,294 | ₩103,829 | ₩100,905 | ₩103,268 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩101,933 | ₩102,948 | ₩100,278 | ₩101,800 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,214 | ₩103,015 | ₩100,451 | ₩101,840 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,373 | ₩103,055 | ₩101,373 | ₩102,855 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩99,877 | ₩102,187 | ₩98,903 | ₩101,586 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩99,757 | ₩100,732 | ₩98,662 | ₩100,518 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩98,075 | ₩99,650 | ₩95,712 | ₩99,317 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,127 | ₩99,877 | ₩97,127 | ₩99,050 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,265 | ₩100,865 | ₩97,127 | ₩97,674 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩100,758 | ₩101,052 | ₩99,797 | ₩100,825 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,308 | ₩103,308 | ₩100,745 | ₩101,146 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,156 | ₩103,389 | ₩99,156 | ₩102,654 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩99,076 | ₩104,150 | ₩96,793 | ₩98,476 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,285 | ₩96,807 | ₩94,444 | ₩95,445 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩92,855 | ₩95,939 | ₩92,855 | ₩95,058 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩90,879 | ₩93,656 | ₩90,852 | ₩93,389 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,398 | ₩91,106 | ₩89,063 | ₩90,332 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,630 | ₩95,391 | ₩88,983 | ₩89,504 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,421 | ₩97,701 | ₩94,150 | ₩94,884 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩93,763 | ₩97,221 | ₩93,549 | ₩97,047 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,404 | ₩94,777 | ₩93,522 | ₩94,657 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩96,873 | ₩97,234 | ₩93,015 | ₩93,149 | -3.85% | 11.6만 |
|---|