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 | ₩130,947 | ₩131,387 | ₩129,373 | ₩129,666 | -0.98% | 11.5만 |
| 2026.10.08 | ₩129,747 | ₩131,774 | ₩128,173 | ₩131,441 | +1.31% | 15.6만 |
| 2026.10.07 | ₩130,427 | ₩131,814 | ₩129,787 | ₩130,133 | -0.22% | 9.4만 |
| 2026.10.06 | ₩133,962 | ₩134,188 | ₩131,601 | ₩132,081 | -1.40% | 12.2만 |
| 2026.10.05 | ₩134,655 | ₩137,897 | ₩133,121 | ₩133,428 | -0.91% | 13만 |
| 2026.10.02 | ₩133,428 | ₩134,762 | ₩132,894 | ₩134,655 | +0.92% | 13.6만 |
| 2026.10.01 | ₩129,987 | ₩132,574 | ₩128,773 | ₩132,401 | +1.86% | 14.3만 |
| 2026.09.30 | ₩132,107 | ₩133,321 | ₩130,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,560 |
| -1.17% |
| 14.1만 |
| 2026.09.29 | ₩133,401 | ₩134,055 | ₩131,027 | ₩132,081 | -0.99% | 8.9만 |
|---|
| 2026.09.28 | ₩134,295 | ₩135,175 | ₩133,161 | ₩133,361 | -0.70% | 7.6만 |
|---|
| 2026.09.25 | ₩134,762 | ₩135,642 | ₩134,322 | ₩134,615 | -0.11% | 9.8만 |
|---|
| 2026.09.24 | ₩132,854 | ₩134,202 | ₩132,614 | ₩133,948 | +0.82% | 7.1만 |
|---|
| 2026.09.23 | ₩132,534 | ₩133,121 | ₩131,787 | ₩132,281 | -0.19% | 10.2만 |
|---|
| 2026.09.22 | ₩133,628 | ₩134,002 | ₩131,907 | ₩132,534 | -0.82% | 11만 |
|---|
| 2026.09.21 | ₩133,761 | ₩134,575 | ₩132,788 | ₩132,788 | -0.73% | 7.8만 |
|---|
| 2026.09.18 | ₩132,961 | ₩133,668 | ₩130,213 | ₩133,361 | +0.30% | 27.8만 |
|---|
| 2026.09.17 | ₩136,189 | ₩136,589 | ₩133,962 | ₩134,562 | -1.19% | 10.5만 |
|---|
| 2026.09.16 | ₩136,683 | ₩137,350 | ₩132,481 | ₩134,735 | -1.42% | 8만 |
|---|
| 2026.09.15 | ₩136,389 | ₩137,456 | ₩135,722 | ₩137,029 | +0.47% | 8.9만 |
|---|
| 2026.09.14 | ₩136,576 | ₩138,537 | ₩135,576 | ₩136,909 | +0.24% | 8만 |
|---|
| 2026.09.11 | ₩137,443 | ₩138,097 | ₩135,589 | ₩136,816 | -0.46% | 7.1만 |
|---|
| 2026.09.10 | ₩134,869 | ₩136,496 | ₩134,228 | ₩135,962 | +0.81% | 10.8만 |
|---|
| 2026.09.09 | ₩135,069 | ₩136,736 | ₩134,122 | ₩135,215 | +0.11% | 11만 |
|---|
| 2026.09.08 | ₩136,176 | ₩137,296 | ₩135,629 | ₩136,082 | -0.07% | 7.1만 |
|---|
| 2026.09.04 | ₩136,029 | ₩138,123 | ₩136,029 | ₩136,976 | +0.70% | 8.1만 |
|---|
| 2026.09.03 | ₩136,056 | ₩137,656 | ₩135,949 | ₩137,163 | +0.81% | 14.7만 |
|---|
| 2026.09.02 | ₩132,454 | ₩135,789 | ₩129,400 | ₩135,269 | +2.12% | 11만 |
|---|
| 2026.09.01 | ₩132,254 | ₩134,322 | ₩131,547 | ₩132,054 | -0.15% | 13만 |
|---|
| 2026.08.31 | ₩134,402 | ₩134,455 | ₩132,134 | ₩132,681 | -1.28% | 14만 |
|---|
| 2026.08.28 | ₩134,535 | ₩135,869 | ₩133,401 | ₩134,228 | -0.23% | 9.2만 |
|---|
| 2026.08.27 | ₩133,535 | ₩135,415 | ₩132,801 | ₩134,415 | +0.66% | 8.9만 |
|---|
| 2026.08.26 | ₩134,055 | ₩134,682 | ₩133,295 | ₩134,442 | +0.29% | 17.8만 |
|---|
| 2026.08.25 | ₩135,029 | ₩136,536 | ₩132,614 | ₩133,361 | -1.23% | 20.1만 |
|---|
| 2026.08.24 | ₩135,909 | ₩136,789 | ₩134,175 | ₩134,588 | -0.97% | 14.4만 |
|---|
| 2026.08.21 | ₩136,122 | ₩137,123 | ₩133,388 | ₩135,029 | -0.80% | 31.5만 |
|---|
| 2026.08.20 | ₩133,908 | ₩135,936 | ₩133,748 | ₩134,829 | +0.69% | 16.6만 |
|---|
| 2026.08.19 | ₩138,563 | ₩139,057 | ₩134,735 | ₩134,909 | -2.64% | 12.9만 |
|---|
| 2026.08.18 | ₩139,844 | ₩140,591 | ₩137,963 | ₩138,603 | -0.89% | 16.7만 |
|---|
| 2026.08.17 | ₩141,485 | ₩143,192 | ₩139,417 | ₩139,844 | -1.16% | 15만 |
|---|
| 2026.08.14 | ₩142,178 | ₩144,206 | ₩141,498 | ₩142,138 | -0.03% | 10.7만 |
|---|
| 2026.08.13 | ₩141,391 | ₩142,298 | ₩140,884 | ₩142,178 | +0.56% | 9.9만 |
|---|
| 2026.08.12 | ₩139,457 | ₩141,391 | ₩139,457 | ₩141,071 | +1.16% | 8.1만 |
|---|
| 2026.08.11 | ₩138,430 | ₩139,497 | ₩136,909 | ₩139,164 | +0.53% | 8.2만 |
|---|
| 2026.08.10 | ₩137,710 | ₩139,230 | ₩136,749 | ₩138,363 | +0.47% | 7만 |
|---|
| 2026.08.07 | ₩138,830 | ₩139,230 | ₩137,190 | ₩138,550 | -0.20% | 6.8만 |
|---|
| 2026.08.06 | ₩141,218 | ₩141,378 | ₩138,577 | ₩139,177 | -1.45% | 8만 |
|---|
| 2026.08.05 | ₩140,351 | ₩140,884 | ₩138,764 | ₩140,511 | +0.11% | 9.1만 |
|---|
| 2026.08.04 | ₩138,964 | ₩141,044 | ₩138,603 | ₩140,124 | +0.84% | 10.7만 |
|---|
| 2026.08.03 | ₩138,937 | ₩142,125 | ₩138,523 | ₩139,257 | +0.23% | 10.6만 |
|---|
| 2026.07.31 | ₩137,003 | ₩139,190 | ₩135,456 | ₩137,323 | +0.23% | 9.6만 |
|---|
| 2026.07.30 | ₩137,390 | ₩138,724 | ₩136,683 | ₩137,523 | +0.10% | 12.4만 |
|---|
| 2026.07.29 | ₩136,603 | ₩139,110 | ₩136,069 | ₩137,310 | +0.52% | 12.4만 |
|---|
| 2026.07.28 | ₩134,468 | ₩137,843 | ₩134,295 | ₩137,763 | +2.45% | 15만 |
|---|
| 2026.07.27 | ₩135,576 | ₩135,829 | ₩133,361 | ₩133,601 | -1.46% | 17.6만 |
|---|
| 2026.07.24 | ₩131,174 | ₩135,282 | ₩129,920 | ₩133,588 | +1.84% | 21만 |
|---|
| 2026.07.23 | ₩125,305 | ₩132,428 | ₩125,051 | ₩129,960 | +3.72% | 27.9만 |
|---|
| 2026.07.22 | ₩129,733 | ₩129,733 | ₩127,439 | ₩128,439 | -1.00% | 12.6만 |
|---|
| 2026.07.21 | ₩130,387 | ₩131,094 | ₩127,946 | ₩129,987 | -0.31% | 10.6만 |
|---|
| 2026.07.20 | ₩131,374 | ₩132,054 | ₩129,827 | ₩130,387 | -0.75% | 7.5만 |
|---|
| 2026.07.17 | ₩132,254 | ₩133,788 | ₩130,333 | ₩131,521 | -0.55% | 7.7만 |
|---|
| 2026.07.16 | ₩129,520 | ₩133,588 | ₩129,520 | ₩133,588 | +3.14% | 8.1만 |
|---|
| 2026.07.15 | ₩128,826 | ₩130,227 | ₩126,892 | ₩129,640 | +0.63% | 6.5만 |
|---|
| 2026.07.14 | ₩129,293 | ₩130,373 | ₩127,586 | ₩128,146 | -0.89% | 8.7만 |
|---|
| 2026.07.13 | ₩129,000 | ₩129,760 | ₩127,599 | ₩129,133 | +0.10% | 6.6만 |
|---|
| 2026.07.10 | ₩127,786 | ₩129,466 | ₩127,225 | ₩128,719 | +0.73% | 7.8만 |
|---|
| 2026.07.09 | ₩126,238 | ₩129,573 | ₩126,025 | ₩128,092 | +1.47% | 9.9만 |
|---|
| 2026.07.08 | ₩127,826 | ₩128,373 | ₩124,931 | ₩126,078 | -1.37% | 13.5만 |
|---|
| 2026.07.07 | ₩129,800 | ₩130,120 | ₩127,919 | ₩127,919 | -1.45% | 8.7만 |
|---|
| 2026.07.06 | ₩128,266 | ₩130,520 | ₩126,358 | ₩129,907 | +1.28% | 9.8만 |
|---|
| 2026.07.02 | ₩131,867 | ₩133,215 | ₩128,239 | ₩128,920 | -2.24% | 8.6만 |
|---|
| 2026.07.01 | ₩129,947 | ₩132,628 | ₩127,012 | ₩131,854 | +1.47% | 11.8만 |
|---|
| 2026.06.30 | ₩129,200 | ₩130,160 | ₩128,159 | ₩129,853 | +0.51% | 11.2만 |
|---|
| 2026.06.29 | ₩130,720 | ₩130,787 | ₩128,106 | ₩128,906 | -1.39% | 13.4만 |
|---|
| 2026.06.26 | ₩129,240 | ₩131,734 | ₩128,346 | ₩131,080 | +1.42% | 55.2만 |
|---|
| 2026.06.25 | ₩128,052 | ₩129,600 | ₩125,211 | ₩128,879 | +0.65% | 10.5만 |
|---|
| 2026.06.24 | ₩127,706 | ₩129,333 | ₩125,345 | ₩128,359 | +0.51% | 15만 |
|---|
| 2026.06.23 | ₩126,945 | ₩127,879 | ₩125,692 | ₩127,439 | +0.39% | 14.5만 |
|---|
| 2026.06.22 | ₩126,665 | ₩129,066 | ₩126,052 | ₩126,732 | +0.05% | 11.7만 |
|---|
| 2026.06.18 | ₩127,292 | ₩128,519 | ₩125,958 | ₩126,665 | -0.49% | 13.9만 |
|---|
| 2026.06.17 | ₩127,119 | ₩129,360 | ₩124,678 | ₩126,092 | -0.81% | 18.1만 |
|---|
| 2026.06.16 | ₩126,919 | ₩128,213 | ₩125,892 | ₩127,306 | +0.30% | 10.7만 |
|---|
| 2026.06.15 | ₩129,053 | ₩129,413 | ₩126,038 | ₩126,332 | -2.11% | 7.2만 |
|---|
| 2026.06.12 | ₩129,120 | ₩129,720 | ₩127,706 | ₩128,493 | -0.49% | 16만 |
|---|
| 2026.06.11 | ₩128,386 | ₩129,120 | ₩126,945 | ₩128,559 | +0.14% | 9.1만 |
|---|
| 2026.06.10 | ₩127,145 | ₩128,479 | ₩123,184 | ₩127,346 | +0.16% | 12.6만 |
|---|
| 2026.06.09 | ₩126,065 | ₩128,519 | ₩126,065 | ₩126,665 | +0.48% | 10.2만 |
|---|
| 2026.06.08 | ₩124,718 | ₩126,545 | ₩124,718 | ₩125,345 | +0.50% | 8.2만 |
|---|
| 2026.06.05 | ₩123,891 | ₩125,705 | ₩123,384 | ₩124,771 | +0.71% | 7.4만 |
|---|
| 2026.06.04 | ₩121,356 | ₩124,291 | ₩121,356 | ₩124,011 | +2.19% | 13만 |
|---|
| 2026.06.03 | ₩122,250 | ₩122,730 | ₩119,329 | ₩120,023 | -1.82% | 19.1만 |
|---|
| 2026.06.02 | ₩120,383 | ₩123,784 | ₩120,383 | ₩123,237 | +2.37% | 11.8만 |
|---|
| 2026.06.01 | ₩122,544 | ₩122,704 | ₩119,142 | ₩120,383 | -1.76% | 9.7만 |
|---|
| 2026.05.29 | ₩121,890 | ₩123,357 | ₩121,130 | ₩122,917 | +0.84% | 6.9만 |
|---|
| 2026.05.28 | ₩121,183 | ₩122,063 | ₩120,383 | ₩121,890 | +0.58% | 5.7만 |
|---|
| 2026.05.27 | ₩123,371 | ₩124,051 | ₩121,637 | ₩121,917 | -1.18% | 6.5만 |
|---|
| 2026.05.26 | ₩121,370 | ₩123,797 | ₩121,370 | ₩123,371 | +1.65% | 6.5만 |
|---|
| 2026.05.22 | ₩121,703 | ₩122,317 | ₩120,903 | ₩121,223 | -0.39% | 7.3만 |
|---|
| 2026.05.21 | ₩120,729 | ₩122,450 | ₩118,742 | ₩121,490 | +0.63% | 7.7만 |
|---|
| 2026.05.20 | ₩118,062 | ₩122,143 | ₩117,755 | ₩121,797 | +3.16% | 12.4만 |
|---|
| 2026.05.19 | ₩118,475 | ₩118,835 | ₩117,128 | ₩117,995 | -0.41% | 6.5만 |
|---|
| 2026.05.18 | ₩117,515 | ₩119,129 | ₩116,581 | ₩118,409 | +0.76% | 9.6만 |
|---|
| 2026.05.15 | ₩118,182 | ₩118,875 | ₩115,461 | ₩116,821 | -1.15% | 9.5만 |
|---|
| 2026.05.14 | ₩119,009 | ₩120,596 | ₩118,302 | ₩118,529 | -0.40% | 9.2만 |
|---|
| 2026.05.13 | ₩118,195 | ₩119,262 | ₩116,981 | ₩118,395 | +0.17% | 8.5만 |
|---|
| 2026.05.12 | ₩119,316 | ₩119,836 | ₩116,528 | ₩119,115 | -0.17% | 6.9만 |
|---|
| 2026.05.11 | ₩122,010 | ₩122,317 | ₩119,342 | ₩119,596 | -1.98% | 7.7만 |
|---|
| 2026.05.08 | ₩122,050 | ₩123,064 | ₩120,996 | ₩121,476 | -0.47% | 7만 |
|---|
| 2026.05.07 | ₩122,530 | ₩124,985 | ₩121,797 | ₩121,997 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩123,464 | ₩124,011 | ₩121,423 | ₩122,530 | -0.76% | 8.8만 |
|---|
| 2026.05.05 | ₩120,249 | ₩122,770 | ₩119,822 | ₩121,983 | +1.44% | 12만 |
|---|
| 2026.05.04 | ₩120,476 | ₩122,170 | ₩119,035 | ₩119,489 | -0.82% | 10만 |
|---|
| 2026.05.01 | ₩121,196 | ₩122,637 | ₩119,516 | ₩121,210 | +0.01% | 11.7만 |
|---|
| 2026.04.30 | ₩119,876 | ₩122,050 | ₩119,609 | ₩120,609 | +0.61% | 11.2만 |
|---|
| 2026.04.29 | ₩122,383 | ₩123,784 | ₩119,542 | ₩120,649 | -1.42% | 9.3만 |
|---|
| 2026.04.28 | ₩121,917 | ₩124,344 | ₩121,917 | ₩123,264 | +1.11% | 9.1만 |
|---|
| 2026.04.27 | ₩118,088 | ₩123,077 | ₩118,088 | ₩121,637 | +3.00% | 15.2만 |
|---|
| 2026.04.24 | ₩117,461 | ₩118,489 | ₩116,181 | ₩117,902 | +0.37% | 12.9만 |
|---|
| 2026.04.23 | ₩119,742 | ₩120,049 | ₩115,581 | ₩118,128 | -1.35% | 16.3만 |
|---|
| 2026.04.22 | ₩121,036 | ₩123,184 | ₩117,955 | ₩118,675 | -1.95% | 17.8만 |
|---|
| 2026.04.21 | ₩123,130 | ₩123,224 | ₩120,476 | ₩120,623 | -2.04% | 7.8만 |
|---|
| 2026.04.20 | ₩122,970 | ₩124,798 | ₩122,464 | ₩123,130 | +0.13% | 6.7만 |
|---|
| 2026.04.17 | ₩122,383 | ₩125,505 | ₩122,277 | ₩123,744 | +1.11% | 13.1만 |
|---|
| 2026.04.16 | ₩120,836 | ₩121,730 | ₩119,822 | ₩120,836 | 0.00% | 8.7만 |
|---|
| 2026.04.15 | ₩120,463 | ₩122,063 | ₩119,436 | ₩121,383 | +0.76% | 7.4만 |
|---|
| 2026.04.14 | ₩121,383 | ₩122,250 | ₩119,969 | ₩120,903 | -0.40% | 20.8만 |
|---|
| 2026.04.13 | ₩120,489 | ₩122,477 | ₩119,796 | ₩121,583 | +0.91% | 7.5만 |
|---|
| 2026.04.10 | ₩122,117 | ₩122,410 | ₩120,116 | ₩121,103 | -0.83% | 5.7만 |
|---|
| 2026.04.09 | ₩119,689 | ₩123,637 | ₩119,502 | ₩122,637 | +2.46% | 14.4만 |
|---|
| 2026.04.08 | ₩120,476 | ₩121,837 | ₩119,702 | ₩120,423 | -0.04% | 11.6만 |
|---|
| 2026.04.07 | ₩116,301 | ₩117,582 | ₩115,794 | ₩117,421 | +0.96% | 7만 |
|---|
| 2026.04.06 | ₩116,154 | ₩117,435 | ₩113,713 | ₩116,741 | +0.51% | 7.2만 |
|---|
| 2026.04.02 | ₩114,047 | ₩116,448 | ₩112,660 | ₩116,381 | +2.05% | 8만 |
|---|
| 2026.04.01 | ₩114,047 | ₩116,648 | ₩114,047 | ₩115,527 | +1.30% | 7.8만 |
|---|
| 2026.03.31 | ₩113,246 | ₩114,727 | ₩110,138 | ₩113,980 | +0.65% | 10.8만 |
|---|
| 2026.03.30 | ₩111,993 | ₩112,846 | ₩108,725 | ₩112,579 | +0.52% | 9.8만 |
|---|
| 2026.03.27 | ₩111,993 | ₩112,499 | ₩109,071 | ₩111,272 | -0.64% | 10.3만 |
|---|
| 2026.03.26 | ₩111,312 | ₩112,766 | ₩111,286 | ₩112,526 | +1.09% | 5.6만 |
|---|
| 2026.03.25 | ₩112,539 | ₩113,073 | ₩111,019 | ₩111,913 | -0.56% | 6.5만 |
|---|
| 2026.03.24 | ₩110,579 | ₩113,366 | ₩110,259 | ₩111,579 | +0.90% | 8.8만 |
|---|
| 2026.03.23 | ₩111,179 | ₩112,579 | ₩110,245 | ₩111,526 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩108,671 | ₩109,018 | ₩107,177 | ₩108,871 | +0.18% | 18.5만 |
|---|
| 2026.03.19 | ₩107,284 | ₩108,818 | ₩106,110 | ₩108,511 | +1.14% | 20.1만 |
|---|
| 2026.03.18 | ₩108,845 | ₩109,672 | ₩107,004 | ₩107,831 | -0.93% | 15.5만 |
|---|
| 2026.03.17 | ₩110,872 | ₩111,472 | ₩108,098 | ₩109,605 | -1.14% | 14.4만 |
|---|
| 2026.03.16 | ₩110,085 | ₩111,139 | ₩106,897 | ₩110,232 | +0.13% | 15만 |
|---|
| 2026.03.13 | ₩110,178 | ₩111,926 | ₩108,244 | ₩109,245 | -0.85% | 14.2만 |
|---|
| 2026.03.12 | ₩108,778 | ₩110,045 | ₩107,351 | ₩109,258 | +0.44% | 15.4만 |
|---|
| 2026.03.11 | ₩111,939 | ₩112,753 | ₩109,565 | ₩110,512 | -1.28% | 8.7만 |
|---|
| 2026.03.10 | ₩111,312 | ₩114,314 | ₩110,058 | ₩112,366 | +0.95% | 12.9만 |
|---|
| 2026.03.09 | ₩110,045 | ₩112,433 | ₩106,857 | ₩111,179 | +1.03% | 23.2만 |
|---|
| 2026.03.06 | ₩112,206 | ₩113,246 | ₩109,338 | ₩110,779 | -1.27% | 24만 |
|---|
| 2026.03.05 | ₩116,781 | ₩117,795 | ₩113,527 | ₩114,700 | -1.78% | 9.6만 |
|---|
| 2026.03.04 | ₩117,982 | ₩119,049 | ₩116,621 | ₩117,702 | -0.24% | 10.5만 |
|---|
| 2026.03.03 | ₩114,460 | ₩117,622 | ₩112,393 | ₩117,275 | +2.46% | 9.3만 |
|---|
| 2026.03.02 | ₩113,353 | ₩118,635 | ₩113,353 | ₩117,368 | +3.54% | 11만 |
|---|
| 2026.02.27 | ₩116,741 | ₩118,582 | ₩114,700 | ₩115,381 | -1.17% | 15만 |
|---|
| 2026.02.26 | ₩120,850 | ₩122,744 | ₩118,675 | ₩119,636 | -1.00% | 15.7만 |
|---|
| 2026.02.25 | ₩118,902 | ₩121,330 | ₩116,781 | ₩120,850 | +1.64% | 7.8만 |
|---|
| 2026.02.24 | ₩118,742 | ₩120,063 | ₩117,448 | ₩118,115 | -0.53% | 8.7만 |
|---|
| 2026.02.23 | ₩123,464 | ₩124,478 | ₩117,835 | ₩118,822 | -3.76% | 11.8만 |
|---|
| 2026.02.20 | ₩123,117 | ₩124,678 | ₩122,143 | ₩123,277 | +0.13% | 11.3만 |
|---|
| 2026.02.19 | ₩122,117 | ₩123,984 | ₩121,116 | ₩122,464 | +0.28% | 10.1만 |
|---|
| 2026.02.18 | ₩124,131 | ₩126,585 | ₩122,610 | ₩122,784 | -1.09% | 6.2만 |
|---|
| 2026.02.17 | ₩123,117 | ₩125,438 | ₩123,117 | ₩124,331 | +0.99% | 7.8만 |
|---|
| 2026.02.13 | ₩121,316 | ₩124,158 | ₩119,876 | ₩123,224 | +1.57% | 5.9만 |
|---|
| 2026.02.12 | ₩123,291 | ₩123,717 | ₩120,183 | ₩121,463 | -1.48% | 7.1만 |
|---|
| 2026.02.11 | ₩123,971 | ₩125,491 | ₩121,423 | ₩122,197 | -1.43% | 6.4만 |
|---|
| 2026.02.10 | ₩125,131 | ₩126,425 | ₩121,583 | ₩123,277 | -1.48% | 8만 |
|---|
| 2026.02.09 | ₩127,252 | ₩127,986 | ₩125,491 | ₩125,705 | -1.22% | 7.4만 |
|---|
| 2026.02.06 | ₩126,719 | ₩128,052 | ₩125,878 | ₩127,252 | +0.42% | 9.1만 |
|---|
| 2026.02.05 | ₩123,384 | ₩125,678 | ₩116,061 | ₩125,358 | +1.60% | 14.5만 |
|---|
| 2026.02.04 | ₩123,997 | ₩125,985 | ₩123,277 | ₩123,437 | -0.45% | 9.7만 |
|---|
| 2026.02.03 | ₩122,917 | ₩126,719 | ₩121,650 | ₩122,957 | +0.03% | 8.1만 |
|---|
| 2026.02.02 | ₩120,636 | ₩123,877 | ₩120,636 | ₩123,184 | +2.11% | 9만 |
|---|
| 2026.01.30 | ₩120,850 | ₩122,237 | ₩118,315 | ₩120,396 | -0.38% | 14만 |
|---|
| 2026.01.29 | ₩119,569 | ₩122,170 | ₩119,102 | ₩121,076 | +1.26% | 12만 |
|---|
| 2026.01.28 | ₩118,822 | ₩122,717 | ₩112,593 | ₩119,369 | +0.46% | 14.6만 |
|---|
| 2026.01.27 | ₩116,021 | ₩117,715 | ₩116,021 | ₩117,555 | +1.32% | 8.3만 |
|---|
| 2026.01.26 | ₩115,994 | ₩118,128 | ₩114,394 | ₩116,274 | +0.24% | 5.8만 |
|---|
| 2026.01.23 | ₩119,436 | ₩120,143 | ₩115,754 | ₩116,261 | -2.66% | 6.5만 |
|---|
| 2026.01.22 | ₩120,036 | ₩121,917 | ₩118,662 | ₩120,089 | +0.04% | 7만 |
|---|
| 2026.01.21 | ₩114,394 | ₩120,049 | ₩114,394 | ₩120,049 | +4.94% | 7.3만 |
|---|
| 2026.01.20 | ₩112,860 | ₩114,620 | ₩111,966 | ₩114,047 | +1.05% | 5.9만 |
|---|
| 2026.01.16 | ₩116,048 | ₩116,875 | ₩114,687 | ₩114,700 | -1.16% | 7만 |
|---|
| 2026.01.15 | ₩115,007 | ₩116,341 | ₩114,780 | ₩116,288 | +1.11% | 7.1만 |
|---|
| 2026.01.14 | ₩111,873 | ₩113,633 | ₩111,459 | ₩113,633 | +1.57% | 8만 |
|---|
| 2026.01.13 | ₩110,845 | ₩111,926 | ₩110,845 | ₩111,846 | +0.90% | 3.9만 |
|---|
| 2026.01.12 | ₩111,005 | ₩112,379 | ₩109,485 | ₩111,472 | +0.42% | 7.3만 |
|---|
| 2026.01.09 | ₩112,273 | ₩112,713 | ₩111,486 | ₩111,686 | -0.52% | 7.7만 |
|---|
| 2026.01.08 | ₩109,565 | ₩113,166 | ₩108,791 | ₩112,166 | +2.37% | 10.1만 |
|---|
| 2026.01.07 | ₩111,552 | ₩112,673 | ₩109,778 | ₩110,072 | -1.33% | 5.9만 |
|---|
| 2026.01.06 | ₩111,486 | ₩112,926 | ₩109,592 | ₩111,379 | -0.10% | 10만 |
|---|
| 2026.01.05 | ₩109,191 | ₩113,046 | ₩109,191 | ₩111,779 | +2.37% | 10만 |
|---|
| 2026.01.02 | ₩111,126 | ₩111,366 | ₩109,178 | ₩109,565 | -1.40% | 9.5만 |
|---|
| 2025.12.31 | ₩110,632 | ₩111,819 | ₩109,845 | ₩111,112 | +0.43% | 8.6만 |
|---|
| 2025.12.30 | ₩112,753 | ₩112,753 | ₩110,272 | ₩110,432 | -2.06% | 7.8만 |
|---|
| 2025.12.29 | ₩113,073 | ₩113,660 | ₩112,286 | ₩112,393 | -0.60% | 6.3만 |
|---|
| 2025.12.26 | ₩113,313 | ₩113,980 | ₩112,926 | ₩113,060 | -0.22% | 6.1만 |
|---|
| 2025.12.24 | ₩113,380 | ₩114,887 | ₩112,980 | ₩113,073 | -0.27% | 4.6만 |
|---|
| 2025.12.23 | ₩113,913 | ₩114,994 | ₩113,313 | ₩113,313 | -0.53% | 7만 |
|---|
| 2025.12.22 | ₩114,327 | ₩115,901 | ₩113,833 | ₩113,913 | -0.36% | 7.8만 |
|---|
| 2025.12.19 | ₩115,447 | ₩116,501 | ₩112,993 | ₩114,113 | -1.16% | 17.8만 |
|---|
| 2025.12.18 | ₩116,448 | ₩116,955 | ₩114,607 | ₩115,781 | -0.57% | 18.8만 |
|---|
| 2025.12.17 | ₩115,954 | ₩117,595 | ₩114,967 | ₩115,381 | -0.49% | 10.4만 |
|---|
| 2025.12.16 | ₩115,981 | ₩116,594 | ₩112,980 | ₩116,061 | +0.07% | 8.8만 |
|---|
| 2025.12.15 | ₩116,074 | ₩116,701 | ₩114,634 | ₩115,514 | -0.48% | 9.4만 |
|---|
| 2025.12.12 | ₩117,115 | ₩117,115 | ₩114,674 | ₩115,474 | -1.40% | 9.6만 |
|---|
| 2025.12.11 | ₩115,541 | ₩117,355 | ₩113,233 | ₩116,741 | +1.04% | 11.7만 |
|---|
| 2025.12.10 | ₩113,340 | ₩117,008 | ₩108,845 | ₩115,647 | +2.04% | 13.9만 |
|---|
| 2025.12.09 | ₩115,381 | ₩116,154 | ₩113,260 | ₩113,607 | -1.54% | 11.8만 |
|---|
| 2025.12.08 | ₩114,287 | ₩115,674 | ₩112,379 | ₩115,381 | +0.96% | 12만 |
|---|
| 2025.12.05 | ₩115,714 | ₩116,048 | ₩113,180 | ₩114,367 | -1.16% | 9.2만 |
|---|
| 2025.12.04 | ₩114,820 | ₩115,714 | ₩113,900 | ₩115,594 | +0.67% | 19만 |
|---|
| 2025.12.03 | ₩111,432 | ₩115,767 | ₩108,031 | ₩115,487 | +3.64% | 14.4만 |
|---|
| 2025.12.02 | ₩110,925 | ₩112,179 | ₩109,645 | ₩111,526 | +0.54% | 13.1만 |
|---|
| 2025.12.01 | ₩107,644 | ₩111,005 | ₩107,644 | ₩110,725 | +2.86% | 10.5만 |
|---|
| 2025.11.28 | ₩110,032 | ₩110,579 | ₩106,337 | ₩108,885 | -1.04% | 7.8만 |
|---|
| 2025.11.26 | ₩107,737 | ₩110,045 | ₩99,748 | ₩109,432 | +1.57% | 11.6만 |
|---|
| 2025.11.25 | ₩105,190 | ₩108,818 | ₩104,123 | ₩108,498 | +3.14% | 9.2만 |
|---|
| 2025.11.24 | ₩104,630 | ₩106,057 | ₩103,456 | ₩104,656 | +0.03% | 9.5만 |
|---|
| 2025.11.21 | ₩102,042 | ₩106,003 | ₩102,042 | ₩104,856 | +2.76% | 9.7만 |
|---|
| 2025.11.20 | ₩103,229 | ₩105,096 | ₩101,882 | ₩101,962 | -1.23% | 9.9만 |
|---|
| 2025.11.19 | ₩101,348 | ₩102,682 | ₩100,948 | ₩102,028 | +0.67% | 6.7만 |
|---|
| 2025.11.18 | ₩100,935 | ₩102,028 | ₩99,921 | ₩101,322 | +0.38% | 7.8만 |
|---|
| 2025.11.17 | ₩104,096 | ₩105,136 | ₩100,681 | ₩100,828 | -3.14% | 9.1만 |
|---|
| 2025.11.14 | ₩103,682 | ₩104,936 | ₩101,948 | ₩104,523 | +0.81% | 10.5만 |
|---|
| 2025.11.13 | ₩104,176 | ₩105,483 | ₩103,162 | ₩103,536 | -0.61% | 11.5만 |
|---|
| 2025.11.12 | ₩103,362 | ₩105,483 | ₩103,256 | ₩104,176 | +0.79% | 8.9만 |
|---|
| 2025.11.11 | ₩103,296 | ₩104,136 | ₩102,109 | ₩103,469 | +0.17% | 8.1만 |
|---|
| 2025.11.10 | ₩102,202 | ₩103,736 | ₩100,815 | ₩103,176 | +0.95% | 7.8만 |
|---|
| 2025.11.07 | ₩101,842 | ₩102,855 | ₩100,188 | ₩101,708 | -0.13% | 6.8만 |
|---|
| 2025.11.06 | ₩102,122 | ₩102,922 | ₩100,361 | ₩101,748 | -0.37% | 7.4만 |
|---|
| 2025.11.05 | ₩101,282 | ₩102,962 | ₩101,282 | ₩102,762 | +1.46% | 7.8만 |
|---|
| 2025.11.04 | ₩99,788 | ₩102,095 | ₩98,814 | ₩101,495 | +1.71% | 9.4만 |
|---|
| 2025.11.03 | ₩99,668 | ₩100,641 | ₩98,574 | ₩100,428 | +0.76% | 8.4만 |
|---|
| 2025.10.31 | ₩97,987 | ₩99,561 | ₩95,626 | ₩99,227 | +1.27% | 9.3만 |
|---|
| 2025.10.30 | ₩97,040 | ₩99,788 | ₩97,040 | ₩98,961 | +1.98% | 9만 |
|---|
| 2025.10.29 | ₩100,174 | ₩100,775 | ₩97,040 | ₩97,587 | -2.58% | 8.9만 |
|---|
| 2025.10.28 | ₩100,668 | ₩100,961 | ₩99,708 | ₩100,735 | +0.07% | 8.5만 |
|---|
| 2025.10.27 | ₩103,216 | ₩103,216 | ₩100,655 | ₩101,055 | -2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩99,067 | ₩103,296 | ₩99,067 | ₩102,562 | +3.53% | 11.2만 |
|---|
| 2025.10.23 | ₩98,987 | ₩104,056 | ₩96,706 | ₩98,387 | -0.61% | 21.5만 |
|---|
| 2025.10.22 | ₩95,199 | ₩96,720 | ₩94,359 | ₩95,359 | +0.17% | 9.5만 |
|---|
| 2025.10.21 | ₩92,771 | ₩95,853 | ₩92,771 | ₩94,972 | +2.37% | 8만 |
|---|
| 2025.10.20 | ₩90,797 | ₩93,572 | ₩90,771 | ₩93,305 | +2.76% | 8.8만 |
|---|
| 2025.10.17 | ₩90,317 | ₩91,024 | ₩88,983 | ₩90,250 | -0.07% | 13.7만 |
|---|
| 2025.10.16 | ₩94,545 | ₩95,306 | ₩88,903 | ₩89,423 | -5.42% | 14.3만 |
|---|
| 2025.10.15 | ₩97,333 | ₩97,613 | ₩94,065 | ₩94,799 | -2.60% | 9만 |
|---|
| 2025.10.14 | ₩93,678 | ₩97,133 | ₩93,465 | ₩96,960 | +3.50% | 15.9만 |
|---|
| 2025.10.13 | ₩94,319 | ₩94,692 | ₩93,438 | ₩94,572 | +0.27% | 12.1만 |
|---|
| 2025.10.10 | ₩96,786 | ₩97,146 | ₩92,931 | ₩93,065 | -3.85% | 11.6만 |
|---|