Stockscreener 앱 받기
75.53
0.32%
0.245
Qcr Holding Inc 주식 (QCRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $75.90 | $74.08 | $1.83 | 30,211.0 | +0.47% |
| 2025-11-03 | $75.45 | $73.89 | $1.56 | 84,380.0 | +1.20% |
| 2025-10-31 | $74.64 | $71.69 | $2.95 | 93,079.0 | +0.27% |
| 2025-10-30 | $74.81 | $72.75 | $2.06 | 89,901.0 | +1.41% |
| 2025-10-29 | $75.55 | $72.75 | $2.80 | 89,216.0 | -3.12% |
| 2025-10-28 | $75.69 | $74.75 | $0.94 | 85,256.0 | -0.32% |
| 2025-10-27 | $77.38 | $75.46 | $1.92 | 74,512.0 | -1.47% |
| 2025-10-24 | $77.44 | $74.27 | $3.17 | 111,876.0 | +4.24% |
| 2025-10-23 | $78.01 | $72.50 | $5.51 | 214,576.0 | +3.18% |
| 2025-10-22 | $72.51 | $70.73 | $1.78 | 95,096.0 | +0.41% |
| 2025-10-21 | $71.86 | $69.55 | $2.31 | 80,240.0 | +1.79% |
| 2025-10-20 | $70.15 | $68.05 | $2.10 | 88,027.0 | +3.38% |
| 2025-10-17 | $68.24 | $66.71 | $1.53 | 136,715.0 | +0.92% |
| 2025-10-16 | $71.45 | $66.65 | $4.80 | 142,952.0 | -5.67% |
| 2025-10-15 | $73.17 | $70.52 | $2.66 | 90,398.0 | -2.23% |
| 2025-10-14 | $72.82 | $70.07 | $2.75 | 158,554.0 | +2.52% |
| 2025-10-13 | $70.99 | $70.05 | $0.94 | 116,573.0 | +1.62% |
| 2025-10-10 | $72.83 | $69.67 | $3.16 | 111,620.0 | -3.18% |
| 2025-10-09 | $73.95 | $71.50 | $2.45 | 227,315.0 | -3.75% |
| 2025-10-08 | $76.01 | $74.68 | $1.33 | 37,057.0 | -0.50% |
| 2025-10-07 | $76.97 | $75.22 | $1.75 | 87,069.0 | -1.10% |
Qcr Holding Inc 주식 (QCRH) 연도별 가격 이력
이 심층 분석에서는 Qcr Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QCRH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qcr Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qcr Holding Inc 주식 (QCRH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $75.90 | $73.89 | $2.01 | 114,591.0 | +1.68% |
| 2025-10 | $78.01 | $66.65 | $11.36 | 2,485,226.0 | -1.65% |
| 2025-09 | $80.07 | $74.81 | $5.25 | 2,059,874.0 | -3.50% |
| 2025-08 | $81.24 | $69.42 | $11.82 | 2,116,504.0 | +10.39% |
| 2025-07 | $76.66 | $67.20 | $9.46 | 2,710,678.0 | +4.57% |
| 2025-06 | $68.97 | $63.68 | $5.29 | 1,777,616.0 | +0.89% |
| 2025-05 | $71.15 | $64.08 | $7.07 | 1,789,203.0 | +3.62% |
| 2025-04 | $72.18 | $60.83 | $11.35 | 2,056,185.0 | -8.93% |
| 2025-03 | $76.55 | $69.26 | $7.28 | 1,730,124.0 | -5.32% |
| 2025-02 | $79.30 | $72.83 | $6.47 | 1,354,759.0 | -3.13% |
| 2025-01 | $82.46 | $75.50 | $6.95 | 1,688,248.0 | -3.57% |
Qcr Holding Inc 주식 (QCRH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.90 | $79.97 | $12.93 | 1,504,312.0 | -12.43% |
| 2024-11 | $96.08 | $76.80 | $19.28 | 1,465,245.0 | +16.45% |
| 2024-10 | $83.12 | $70.97 | $12.15 | 1,544,407.0 | +6.85% |
| 2024-09 | $78.20 | $71.06 | $7.14 | 1,235,805.0 | -4.02% |
| 2024-08 | $78.33 | $67.28 | $11.05 | 1,397,085.0 | +0.90% |
| 2024-07 | $79.61 | $57.43 | $22.18 | 1,825,636.0 | +27.40% |
| 2024-06 | $60.15 | $54.75 | $5.40 | 1,112,508.0 | +5.88% |
| 2024-05 | $60.88 | $55.26 | $5.62 | 852,894.0 | +3.11% |
| 2024-04 | $60.52 | $54.37 | $6.15 | 1,036,317.0 | -9.52% |
| 2024-03 | $61.07 | $54.46 | $6.61 | 1,352,966.0 | +6.56% |
| 2024-02 | $60.00 | $54.51 | $5.49 | 1,008,662.0 | -2.41% |
| 2024-01 | $62.94 | $53.22 | $9.72 | 1,168,670.0 | +0.03% |
Qcr Holding Inc 주식 (QCRH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.03 | $49.83 | $11.20 | 1,166,048.0 | +17.53% |
| 2023-11 | $53.36 | $47.00 | $6.36 | 1,132,768.0 | +4.70% |
| 2023-10 | $50.59 | $45.84 | $4.76 | 1,001,538.0 | -2.21% |
| 2023-09 | $54.09 | $47.42 | $6.66 | 1,156,356.0 | -7.51% |
| 2023-08 | $54.07 | $49.48 | $4.59 | 1,598,982.0 | +2.40% |
| 2023-07 | $53.60 | $40.61 | $12.99 | 1,791,154.0 | +24.86% |
| 2023-06 | $46.76 | $38.02 | $8.74 | 1,564,998.0 | +6.79% |
| 2023-05 | $41.79 | $35.14 | $6.65 | 1,424,946.0 | -7.20% |
| 2023-04 | $44.28 | $38.28 | $6.00 | 862,881.0 | -5.72% |
| 2023-03 | $53.83 | $42.15 | $11.68 | 1,841,339.0 | -17.91% |
| 2023-02 | $54.54 | $51.85 | $2.69 | 1,025,455.0 | +1.77% |
| 2023-01 | $52.69 | $48.11 | $4.58 | 1,254,029.0 | +5.88% |
1.06%
자본화:
|
볼륨(24시간):