시장 데이터를 불러오는 중
전체 종목
U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B 과거 주가
U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B · USB-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B · USB-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,171 | ₩24,411 | ₩24,171 | ₩24,324 | +0.64% | 5만 |
| 2026.10.08 | ₩24,371 | ₩24,385 | ₩24,184 | ₩24,238 | -0.55% | 5.8만 |
| 2026.10.07 | ₩24,224 | ₩24,438 | ₩24,184 | ₩24,224 | 0.00% | 7.3만 |
| 2026.10.06 | ₩24,558 | ₩24,558 | ₩24,358 | ₩24,412 | -0.59% | 7.5만 |
| 2026.10.05 | ₩24,371 | ₩24,524 | ₩24,345 | ₩24,411 | +0.16% | 7.8만 |
| 2026.10.02 | ₩24,438 | ₩24,625 | ₩24,371 | ₩24,465 | +0.11% | 8.9만 |
| 2026.10.01 | ₩24,518 | ₩24,585 | ₩24,345 | ₩24,478 | -0.16% | 7.9만 |
| 2026.09.30 | ₩24,545 | ₩24,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,345 |
| ₩24,465 |
| -0.33% |
| 18.9만 |
| 2026.09.29 | ₩24,839 | ₩25,026 | ₩24,732 | ₩24,852 | +0.05% | 18.3만 |
|---|
| 2026.09.28 | ₩24,785 | ₩24,925 | ₩24,692 | ₩24,905 | +0.48% | 5.1만 |
|---|
| 2026.09.25 | ₩24,745 | ₩24,919 | ₩24,665 | ₩24,905 | +0.65% | 4.1만 |
|---|
| 2026.09.24 | ₩24,652 | ₩25,039 | ₩24,585 | ₩24,718 | +0.27% | 8.6만 |
|---|
| 2026.09.23 | ₩24,732 | ₩24,892 | ₩24,585 | ₩24,638 | -0.38% | 7.7만 |
|---|
| 2026.09.22 | ₩24,759 | ₩24,852 | ₩24,732 | ₩24,772 | +0.05% | 6만 |
|---|
| 2026.09.21 | ₩24,772 | ₩24,879 | ₩24,718 | ₩24,852 | +0.32% | 4.3만 |
|---|
| 2026.09.18 | ₩24,705 | ₩24,772 | ₩24,652 | ₩24,772 | +0.27% | 3.7만 |
|---|
| 2026.09.17 | ₩24,718 | ₩24,805 | ₩24,665 | ₩24,705 | -0.05% | 6.2만 |
|---|
| 2026.09.16 | ₩24,678 | ₩24,892 | ₩24,598 | ₩24,718 | +0.16% | 6.5만 |
|---|
| 2026.09.15 | ₩24,425 | ₩24,678 | ₩24,318 | ₩24,678 | +1.04% | 6.2만 |
|---|
| 2026.09.14 | ₩24,224 | ₩24,612 | ₩24,224 | ₩24,572 | +1.43% | 10.5만 |
|---|
| 2026.09.11 | ₩24,505 | ₩24,505 | ₩24,211 | ₩24,331 | -0.71% | 20.7만 |
|---|
| 2026.09.10 | ₩24,505 | ₩24,558 | ₩24,238 | ₩24,478 | -0.11% | 10.9만 |
|---|
| 2026.09.09 | ₩24,318 | ₩24,705 | ₩24,318 | ₩24,572 | +1.04% | 8.1만 |
|---|
| 2026.09.08 | ₩24,264 | ₩24,465 | ₩24,264 | ₩24,358 | +0.39% | 5.2만 |
|---|
| 2026.09.04 | ₩24,304 | ₩24,465 | ₩24,198 | ₩24,278 | -0.11% | 5.2만 |
|---|
| 2026.09.03 | ₩24,545 | ₩24,705 | ₩24,211 | ₩24,251 | -1.20% | 9만 |
|---|
| 2026.09.02 | ₩24,345 | ₩24,665 | ₩24,211 | ₩24,331 | -0.05% | 5.7만 |
|---|
| 2026.09.01 | ₩24,158 | ₩24,478 | ₩24,158 | ₩24,358 | +0.83% | 8.4만 |
|---|
| 2026.08.31 | ₩24,304 | ₩24,626 | ₩24,144 | ₩24,304 | 0.00% | 8.2만 |
|---|
| 2026.08.28 | ₩24,345 | ₩24,518 | ₩24,238 | ₩24,371 | +0.11% | 5.7만 |
|---|
| 2026.08.27 | ₩24,411 | ₩24,571 | ₩24,291 | ₩24,438 | +0.11% | 7.5만 |
|---|
| 2026.08.26 | ₩24,491 | ₩24,626 | ₩24,385 | ₩24,505 | +0.05% | 5.6만 |
|---|
| 2026.08.25 | ₩24,531 | ₩24,678 | ₩24,438 | ₩24,572 | +0.16% | 6.2만 |
|---|
| 2026.08.24 | ₩24,705 | ₩24,705 | ₩24,451 | ₩24,585 | -0.49% | 4.6만 |
|---|
| 2026.08.21 | ₩24,598 | ₩24,652 | ₩24,440 | ₩24,558 | -0.16% | 5만 |
|---|
| 2026.08.20 | ₩24,491 | ₩24,825 | ₩24,491 | ₩24,598 | +0.44% | 4.1만 |
|---|
| 2026.08.19 | ₩24,678 | ₩24,852 | ₩24,518 | ₩24,678 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩24,705 | ₩24,759 | ₩24,491 | ₩24,545 | -0.65% | 3.4만 |
|---|
| 2026.08.17 | ₩24,785 | ₩24,785 | ₩24,652 | ₩24,692 | -0.38% | 4만 |
|---|
| 2026.08.14 | ₩24,839 | ₩24,839 | ₩24,661 | ₩24,772 | -0.27% | 4.6만 |
|---|
| 2026.08.13 | ₩24,852 | ₩24,919 | ₩24,705 | ₩24,812 | -0.16% | 6.4만 |
|---|
| 2026.08.12 | ₩24,718 | ₩24,919 | ₩24,679 | ₩24,879 | +0.65% | 3.7만 |
|---|
| 2026.08.11 | ₩24,745 | ₩24,932 | ₩24,678 | ₩24,825 | +0.32% | 4.2만 |
|---|
| 2026.08.10 | ₩24,812 | ₩24,892 | ₩24,785 | ₩24,852 | +0.16% | 5.4만 |
|---|
| 2026.08.07 | ₩24,945 | ₩25,022 | ₩24,705 | ₩24,892 | -0.21% | 8만 |
|---|
| 2026.08.06 | ₩25,039 | ₩25,092 | ₩24,959 | ₩24,959 | -0.32% | 8.1만 |
|---|
| 2026.08.05 | ₩25,012 | ₩25,106 | ₩24,972 | ₩25,106 | +0.37% | 3.4만 |
|---|
| 2026.08.04 | ₩25,052 | ₩25,106 | ₩24,945 | ₩25,066 | +0.05% | 4.5만 |
|---|
| 2026.08.03 | ₩24,986 | ₩25,106 | ₩24,905 | ₩25,052 | +0.27% | 5.4만 |
|---|
| 2026.07.31 | ₩24,999 | ₩25,012 | ₩24,865 | ₩24,972 | -0.11% | 7.6만 |
|---|
| 2026.07.30 | ₩24,905 | ₩25,012 | ₩24,905 | ₩25,012 | +0.43% | 5.6만 |
|---|
| 2026.07.29 | ₩25,039 | ₩25,039 | ₩24,852 | ₩24,932 | -0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩24,879 | ₩25,066 | ₩24,799 | ₩25,039 | +0.64% | 5.5만 |
|---|
| 2026.07.27 | ₩24,905 | ₩25,026 | ₩24,813 | ₩24,986 | +0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩24,812 | ₩24,905 | ₩24,759 | ₩24,905 | +0.38% | 4.4만 |
|---|
| 2026.07.23 | ₩24,919 | ₩24,945 | ₩24,732 | ₩24,839 | -0.32% | 3.9만 |
|---|
| 2026.07.22 | ₩24,986 | ₩25,012 | ₩24,879 | ₩24,945 | -0.16% | 4만 |
|---|
| 2026.07.21 | ₩25,026 | ₩25,026 | ₩24,920 | ₩25,012 | -0.05% | 3.6만 |
|---|
| 2026.07.20 | ₩24,986 | ₩25,052 | ₩24,892 | ₩25,052 | +0.27% | 4.7만 |
|---|
| 2026.07.17 | ₩24,852 | ₩25,079 | ₩24,799 | ₩25,066 | +0.86% | 5.1만 |
|---|
| 2026.07.16 | ₩24,879 | ₩25,026 | ₩24,825 | ₩24,972 | +0.38% | 4.2만 |
|---|
| 2026.07.15 | ₩24,919 | ₩25,066 | ₩24,799 | ₩24,972 | +0.21% | 12.2만 |
|---|
| 2026.07.14 | ₩24,759 | ₩24,825 | ₩24,558 | ₩24,825 | +0.27% | 6.1만 |
|---|
| 2026.07.13 | ₩24,638 | ₩24,785 | ₩24,492 | ₩24,785 | +0.60% | 3.9만 |
|---|
| 2026.07.10 | ₩24,685 | ₩24,772 | ₩24,491 | ₩24,678 | -0.03% | 7.3만 |
|---|
| 2026.07.09 | ₩24,745 | ₩24,745 | ₩24,598 | ₩24,678 | -0.27% | 5.3만 |
|---|
| 2026.07.08 | ₩24,879 | ₩24,892 | ₩24,638 | ₩24,732 | -0.59% | 6.5만 |
|---|
| 2026.07.07 | ₩24,745 | ₩24,839 | ₩24,705 | ₩24,799 | +0.22% | 4.2만 |
|---|
| 2026.07.06 | ₩24,839 | ₩24,889 | ₩24,718 | ₩24,839 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩24,732 | ₩24,865 | ₩24,719 | ₩24,745 | +0.05% | 5.5만 |
|---|
| 2026.07.01 | ₩24,638 | ₩24,880 | ₩24,411 | ₩24,785 | +0.60% | 6만 |
|---|
| 2026.06.30 | ₩24,678 | ₩24,955 | ₩24,418 | ₩24,531 | -0.60% | 34.3만 |
|---|
| 2026.06.29 | ₩25,106 | ₩25,106 | ₩24,892 | ₩24,945 | -0.64% | 6.5만 |
|---|
| 2026.06.26 | ₩24,905 | ₩25,039 | ₩24,812 | ₩25,039 | +0.54% | 6.2만 |
|---|
| 2026.06.25 | ₩24,905 | ₩24,972 | ₩24,785 | ₩24,932 | +0.11% | 6.3만 |
|---|
| 2026.06.24 | ₩25,039 | ₩25,039 | ₩24,812 | ₩24,919 | -0.48% | 7.3만 |
|---|
| 2026.06.23 | ₩24,892 | ₩25,092 | ₩24,799 | ₩24,986 | +0.38% | 8만 |
|---|
| 2026.06.22 | ₩25,119 | ₩25,159 | ₩24,852 | ₩24,972 | -0.58% | 6.4만 |
|---|
| 2026.06.18 | ₩25,039 | ₩25,186 | ₩24,879 | ₩25,159 | +0.48% | 5.5만 |
|---|
| 2026.06.17 | ₩25,039 | ₩25,039 | ₩24,865 | ₩24,965 | -0.29% | 5.7만 |
|---|
| 2026.06.16 | ₩25,092 | ₩25,092 | ₩24,839 | ₩25,012 | -0.32% | 4.9만 |
|---|
| 2026.06.15 | ₩25,012 | ₩25,253 | ₩25,012 | ₩25,026 | +0.05% | 3만 |
|---|
| 2026.06.12 | ₩24,972 | ₩25,079 | ₩24,945 | ₩25,066 | +0.37% | 3.8만 |
|---|
| 2026.06.11 | ₩25,026 | ₩25,199 | ₩24,972 | ₩25,012 | -0.05% | 6.5만 |
|---|
| 2026.06.10 | ₩25,199 | ₩25,253 | ₩24,932 | ₩25,039 | -0.64% | 7.9만 |
|---|
| 2026.06.09 | ₩25,066 | ₩25,239 | ₩24,986 | ₩25,199 | +0.53% | 4.3만 |
|---|
| 2026.06.08 | ₩25,106 | ₩25,239 | ₩24,972 | ₩25,199 | +0.37% | 4.5만 |
|---|
| 2026.06.05 | ₩25,213 | ₩25,213 | ₩25,039 | ₩25,146 | -0.26% | 5.9만 |
|---|
| 2026.06.04 | ₩25,239 | ₩25,373 | ₩25,146 | ₩25,306 | +0.26% | 3.2만 |
|---|
| 2026.06.03 | ₩25,373 | ₩25,479 | ₩24,825 | ₩25,239 | -0.53% | 7.2만 |
|---|
| 2026.06.02 | ₩25,466 | ₩25,560 | ₩25,413 | ₩25,480 | +0.05% | 4.8만 |
|---|
| 2026.06.01 | ₩25,480 | ₩25,573 | ₩25,307 | ₩25,546 | +0.26% | 4.4만 |
|---|
| 2026.05.29 | ₩25,520 | ₩25,573 | ₩25,279 | ₩25,399 | -0.47% | 6.1만 |
|---|
| 2026.05.28 | ₩25,453 | ₩25,640 | ₩25,413 | ₩25,506 | +0.21% | 8만 |
|---|
| 2026.05.27 | ₩25,560 | ₩25,573 | ₩25,426 | ₩25,546 | -0.05% | 4만 |
|---|
| 2026.05.26 | ₩25,546 | ₩25,546 | ₩25,373 | ₩25,426 | -0.47% | 3.6만 |
|---|
| 2026.05.22 | ₩25,493 | ₩25,506 | ₩25,319 | ₩25,386 | -0.42% | 3.1만 |
|---|
| 2026.05.21 | ₩25,226 | ₩25,386 | ₩25,226 | ₩25,386 | +0.64% | 3.5만 |
|---|
| 2026.05.20 | ₩25,186 | ₩25,373 | ₩25,186 | ₩25,373 | +0.74% | 7만 |
|---|
| 2026.05.19 | ₩25,346 | ₩25,346 | ₩25,172 | ₩25,306 | -0.16% | 4.3만 |
|---|
| 2026.05.18 | ₩25,279 | ₩25,413 | ₩25,239 | ₩25,359 | +0.32% | 7.5만 |
|---|
| 2026.05.15 | ₩25,426 | ₩25,426 | ₩25,253 | ₩25,346 | -0.32% | 5.2만 |
|---|
| 2026.05.14 | ₩25,627 | ₩25,640 | ₩25,440 | ₩25,493 | -0.52% | 3.2만 |
|---|
| 2026.05.13 | ₩25,506 | ₩25,640 | ₩25,453 | ₩25,573 | +0.26% | 6.8만 |
|---|
| 2026.05.12 | ₩25,440 | ₩25,667 | ₩25,279 | ₩25,613 | +0.68% | 9.2만 |
|---|
| 2026.05.11 | ₩25,106 | ₩25,440 | ₩25,106 | ₩25,440 | +1.33% | 6.1만 |
|---|
| 2026.05.08 | ₩25,146 | ₩25,199 | ₩24,986 | ₩25,159 | +0.05% | 3만 |
|---|
| 2026.05.07 | ₩24,945 | ₩25,106 | ₩24,892 | ₩25,066 | +0.48% | 3.7만 |
|---|
| 2026.05.06 | ₩25,026 | ₩25,039 | ₩24,905 | ₩24,945 | -0.32% | 2.7만 |
|---|
| 2026.05.05 | ₩24,986 | ₩25,052 | ₩24,839 | ₩24,905 | -0.32% | 4.9만 |
|---|
| 2026.05.04 | ₩25,119 | ₩25,132 | ₩24,932 | ₩24,965 | -0.61% | 5.8만 |
|---|
| 2026.05.01 | ₩25,106 | ₩25,159 | ₩25,047 | ₩25,079 | -0.11% | 4.3만 |
|---|
| 2026.04.30 | ₩25,052 | ₩25,159 | ₩24,972 | ₩25,132 | +0.32% | 7.9만 |
|---|
| 2026.04.29 | ₩25,092 | ₩25,146 | ₩24,945 | ₩25,052 | -0.16% | 5.1만 |
|---|
| 2026.04.28 | ₩25,132 | ₩25,132 | ₩24,986 | ₩25,112 | -0.08% | 6.6만 |
|---|
| 2026.04.27 | ₩25,092 | ₩25,273 | ₩25,012 | ₩25,146 | +0.21% | 22.3만 |
|---|
| 2026.04.24 | ₩24,905 | ₩25,199 | ₩24,865 | ₩25,186 | +1.13% | 5.1만 |
|---|
| 2026.04.23 | ₩24,772 | ₩25,026 | ₩24,772 | ₩24,999 | +0.92% | 48.5만 |
|---|
| 2026.04.22 | ₩24,839 | ₩24,959 | ₩24,759 | ₩24,772 | -0.27% | 145.3만 |
|---|
| 2026.04.21 | ₩25,079 | ₩25,106 | ₩24,759 | ₩24,879 | -0.80% | 10만 |
|---|
| 2026.04.20 | ₩24,999 | ₩25,186 | ₩24,999 | ₩25,119 | +0.48% | 5.5만 |
|---|
| 2026.04.17 | ₩25,226 | ₩25,226 | ₩24,986 | ₩25,146 | -0.32% | 8.8만 |
|---|
| 2026.04.16 | ₩25,279 | ₩25,319 | ₩25,026 | ₩25,226 | -0.21% | 6.1만 |
|---|
| 2026.04.15 | ₩25,279 | ₩25,426 | ₩25,186 | ₩25,266 | -0.05% | 10.8만 |
|---|
| 2026.04.14 | ₩25,266 | ₩25,319 | ₩25,106 | ₩25,279 | +0.05% | 6.7만 |
|---|
| 2026.04.13 | ₩24,865 | ₩25,226 | ₩24,865 | ₩25,106 | +0.97% | 5.8만 |
|---|
| 2026.04.10 | ₩24,572 | ₩25,066 | ₩24,554 | ₩25,026 | +1.85% | 7만 |
|---|
| 2026.04.09 | ₩24,425 | ₩24,678 | ₩24,304 | ₩24,678 | +1.04% | 13만 |
|---|
| 2026.04.08 | ₩24,585 | ₩24,598 | ₩24,304 | ₩24,411 | -0.71% | 12.2만 |
|---|
| 2026.04.07 | ₩24,398 | ₩24,531 | ₩24,305 | ₩24,491 | +0.38% | 5.2만 |
|---|
| 2026.04.06 | ₩24,451 | ₩24,676 | ₩24,304 | ₩24,465 | +0.05% | 5.5만 |
|---|
| 2026.04.02 | ₩24,238 | ₩24,612 | ₩24,238 | ₩24,505 | +1.10% | 5.4만 |
|---|
| 2026.04.01 | ₩24,411 | ₩24,665 | ₩24,131 | ₩24,358 | -0.22% | 6.7만 |
|---|
| 2026.03.31 | ₩24,371 | ₩24,692 | ₩24,191 | ₩24,411 | +0.16% | 37.9만 |
|---|
| 2026.03.30 | ₩24,371 | ₩24,785 | ₩24,304 | ₩24,745 | +1.53% | 12.2만 |
|---|
| 2026.03.27 | ₩24,531 | ₩24,531 | ₩24,278 | ₩24,358 | -0.71% | 9.3만 |
|---|
| 2026.03.26 | ₩24,505 | ₩24,665 | ₩24,304 | ₩24,625 | +0.49% | 6만 |
|---|
| 2026.03.25 | ₩24,588 | ₩25,106 | ₩24,478 | ₩24,692 | +0.42% | 9.5만 |
|---|
| 2026.03.24 | ₩24,318 | ₩24,625 | ₩24,318 | ₩24,478 | +0.66% | 7만 |
|---|
| 2026.03.23 | ₩24,652 | ₩24,845 | ₩24,491 | ₩24,505 | -0.60% | 4.5만 |
|---|
| 2026.03.20 | ₩25,012 | ₩25,012 | ₩24,572 | ₩24,572 | -1.76% | 7.5만 |
|---|
| 2026.03.19 | ₩24,879 | ₩25,092 | ₩24,839 | ₩24,932 | +0.21% | 5.4만 |
|---|
| 2026.03.18 | ₩25,079 | ₩25,185 | ₩24,839 | ₩25,026 | -0.21% | 7.3만 |
|---|
| 2026.03.17 | ₩25,039 | ₩25,186 | ₩24,945 | ₩25,186 | +0.59% | 6.4만 |
|---|
| 2026.03.16 | ₩25,218 | ₩25,253 | ₩24,986 | ₩25,026 | -0.76% | 4.7만 |
|---|
| 2026.03.13 | ₩25,278 | ₩25,278 | ₩25,146 | ₩25,172 | -0.42% | 3.2만 |
|---|
| 2026.03.12 | ₩25,186 | ₩25,279 | ₩25,039 | ₩25,266 | +0.32% | 5.1만 |
|---|
| 2026.03.11 | ₩25,279 | ₩25,333 | ₩25,135 | ₩25,279 | +0.00% | 7.4만 |
|---|
| 2026.03.10 | ₩25,052 | ₩25,346 | ₩25,039 | ₩25,279 | +0.91% | 163 |
|---|
| 2026.03.09 | ₩25,239 | ₩25,293 | ₩24,892 | ₩25,226 | -0.05% | 163 |
|---|
| 2026.03.06 | ₩24,972 | ₩25,333 | ₩24,972 | ₩25,172 | +0.80% | 163 |
|---|
| 2026.03.05 | ₩25,426 | ₩25,426 | ₩25,239 | ₩25,293 | -0.53% | 163 |
|---|
| 2026.03.04 | ₩25,480 | ₩25,480 | ₩25,306 | ₩25,346 | -0.52% | 163 |
|---|
| 2026.03.03 | ₩25,413 | ₩25,480 | ₩25,119 | ₩25,480 | +0.26% | 163 |
|---|
| 2026.03.02 | ₩25,239 | ₩25,506 | ₩25,239 | ₩25,506 | +1.06% | 163 |
|---|
| 2026.02.27 | ₩25,146 | ₩25,306 | ₩24,986 | ₩25,306 | +0.64% | 163 |
|---|
| 2026.02.26 | ₩25,306 | ₩25,413 | ₩25,159 | ₩25,306 | 0.00% | 7.8만 |
|---|
| 2026.02.25 | ₩25,426 | ₩25,613 | ₩25,266 | ₩25,293 | -0.53% | 163 |
|---|
| 2026.02.24 | ₩25,426 | ₩25,627 | ₩25,373 | ₩25,506 | +0.32% | 163 |
|---|
| 2026.02.23 | ₩25,747 | ₩25,747 | ₩25,386 | ₩25,506 | -0.93% | 163 |
|---|
| 2026.02.20 | ₩25,693 | ₩25,800 | ₩25,627 | ₩25,653 | -0.16% | 4.9만 |
|---|
| 2026.02.19 | ₩25,947 | ₩25,947 | ₩25,680 | ₩25,707 | -0.93% | 4.4만 |
|---|
| 2026.02.18 | ₩25,960 | ₩26,094 | ₩25,840 | ₩25,880 | -0.31% | 8.5만 |
|---|
| 2026.02.17 | ₩26,067 | ₩26,107 | ₩25,840 | ₩26,094 | +0.10% | 5.5만 |
|---|
| 2026.02.13 | ₩25,840 | ₩26,038 | ₩25,840 | ₩26,000 | +0.62% | 3.9만 |
|---|
| 2026.02.12 | ₩25,800 | ₩26,014 | ₩25,707 | ₩25,813 | +0.05% | 7.8만 |
|---|
| 2026.02.11 | ₩25,960 | ₩25,974 | ₩25,773 | ₩25,867 | -0.36% | 4만 |
|---|
| 2026.02.10 | ₩25,707 | ₩25,867 | ₩25,680 | ₩25,854 | +0.57% | 6.3만 |
|---|
| 2026.02.09 | ₩25,760 | ₩25,813 | ₩25,640 | ₩25,707 | -0.21% | 5.2만 |
|---|
| 2026.02.06 | ₩25,787 | ₩25,813 | ₩25,573 | ₩25,667 | -0.47% | 10.7만 |
|---|
| 2026.02.05 | ₩25,827 | ₩25,827 | ₩25,600 | ₩25,693 | -0.52% | 6.2만 |
|---|
| 2026.02.04 | ₩25,827 | ₩25,827 | ₩25,680 | ₩25,800 | -0.10% | 7.9만 |
|---|
| 2026.02.03 | ₩25,840 | ₩25,947 | ₩25,653 | ₩25,827 | -0.05% | 5.5만 |
|---|
| 2026.02.02 | ₩25,787 | ₩26,120 | ₩25,733 | ₩25,800 | +0.05% | 8.1만 |
|---|
| 2026.01.30 | ₩25,453 | ₩26,121 | ₩25,453 | ₩25,813 | +1.42% | 30.7만 |
|---|
| 2026.01.29 | ₩25,373 | ₩25,426 | ₩25,178 | ₩25,426 | +0.21% | 7.5만 |
|---|
| 2026.01.28 | ₩25,319 | ₩25,399 | ₩25,266 | ₩25,373 | +0.21% | 5.2만 |
|---|
| 2026.01.27 | ₩25,413 | ₩25,413 | ₩25,239 | ₩25,359 | -0.21% | 4.9만 |
|---|
| 2026.01.26 | ₩25,239 | ₩25,426 | ₩25,106 | ₩25,399 | +0.63% | 4.6만 |
|---|
| 2026.01.23 | ₩25,239 | ₩25,279 | ₩25,039 | ₩25,226 | -0.05% | 10.2만 |
|---|
| 2026.01.22 | ₩25,146 | ₩25,253 | ₩25,068 | ₩25,239 | +0.37% | 6.4만 |
|---|
| 2026.01.21 | ₩25,119 | ₩25,293 | ₩25,052 | ₩25,132 | +0.05% | 7.3만 |
|---|
| 2026.01.20 | ₩25,106 | ₩25,319 | ₩24,932 | ₩25,172 | +0.27% | 12.9만 |
|---|
| 2026.01.16 | ₩25,266 | ₩25,359 | ₩25,199 | ₩25,319 | +0.21% | 7.2만 |
|---|
| 2026.01.15 | ₩25,079 | ₩25,480 | ₩24,999 | ₩25,359 | +1.12% | 18.7만 |
|---|
| 2026.01.14 | ₩24,759 | ₩25,052 | ₩24,759 | ₩25,039 | +1.13% | 9.8만 |
|---|
| 2026.01.13 | ₩24,678 | ₩24,852 | ₩24,665 | ₩24,772 | +0.38% | 8만 |
|---|
| 2026.01.12 | ₩24,652 | ₩24,718 | ₩24,478 | ₩24,678 | +0.11% | 7.7만 |
|---|
| 2026.01.09 | ₩24,705 | ₩24,825 | ₩24,636 | ₩24,652 | -0.22% | 8.1만 |
|---|
| 2026.01.08 | ₩24,545 | ₩24,839 | ₩24,438 | ₩24,759 | +0.87% | 11.3만 |
|---|
| 2026.01.07 | ₩24,371 | ₩24,712 | ₩24,318 | ₩24,638 | +1.10% | 17.3만 |
|---|
| 2026.01.06 | ₩24,144 | ₩24,345 | ₩24,131 | ₩24,291 | +0.61% | 19.6만 |
|---|
| 2026.01.05 | ₩24,224 | ₩24,505 | ₩24,161 | ₩24,264 | +0.17% | 12.5만 |
|---|
| 2026.01.02 | ₩24,051 | ₩24,211 | ₩23,917 | ₩24,158 | +0.44% | 10만 |
|---|
| 2025.12.31 | ₩24,051 | ₩24,171 | ₩23,784 | ₩23,837 | -0.89% | 35.9만 |
|---|
| 2025.12.30 | ₩24,345 | ₩24,438 | ₩24,251 | ₩24,371 | +0.11% | 20.7만 |
|---|
| 2025.12.29 | ₩24,345 | ₩24,411 | ₩24,238 | ₩24,304 | -0.16% | 19.3만 |
|---|
| 2025.12.26 | ₩24,385 | ₩24,478 | ₩24,278 | ₩24,345 | -0.16% | 11.9만 |
|---|
| 2025.12.24 | ₩24,345 | ₩24,411 | ₩24,264 | ₩24,345 | 0.00% | 11.5만 |
|---|
| 2025.12.23 | ₩24,411 | ₩24,451 | ₩24,304 | ₩24,358 | -0.22% | 21.5만 |
|---|
| 2025.12.22 | ₩24,531 | ₩24,612 | ₩24,358 | ₩24,411 | -0.49% | 18.6만 |
|---|
| 2025.12.19 | ₩24,318 | ₩24,678 | ₩24,264 | ₩24,545 | +0.93% | 23만 |
|---|
| 2025.12.18 | ₩24,345 | ₩24,478 | ₩24,238 | ₩24,371 | +0.11% | 19.1만 |
|---|
| 2025.12.17 | ₩24,438 | ₩24,585 | ₩24,278 | ₩24,331 | -0.44% | 24.6만 |
|---|
| 2025.12.16 | ₩24,545 | ₩24,692 | ₩24,451 | ₩24,491 | -0.22% | 19.5만 |
|---|
| 2025.12.15 | ₩24,865 | ₩24,865 | ₩24,518 | ₩24,638 | -0.91% | 19.1만 |
|---|
| 2025.12.12 | ₩24,959 | ₩25,106 | ₩24,598 | ₩24,738 | -0.88% | 16.7만 |
|---|
| 2025.12.11 | ₩25,119 | ₩25,226 | ₩24,905 | ₩24,986 | -0.53% | 13.3만 |
|---|
| 2025.12.10 | ₩25,239 | ₩25,373 | ₩25,106 | ₩25,119 | -0.48% | 12.7만 |
|---|
| 2025.12.09 | ₩25,333 | ₩25,333 | ₩25,092 | ₩25,213 | -0.47% | 16.7만 |
|---|
| 2025.12.08 | ₩25,159 | ₩25,373 | ₩25,012 | ₩25,373 | +0.85% | 12.8만 |
|---|
| 2025.12.05 | ₩24,905 | ₩25,306 | ₩24,859 | ₩25,239 | +1.34% | 30.3만 |
|---|
| 2025.12.04 | ₩24,705 | ₩24,932 | ₩24,705 | ₩24,919 | +0.86% | 17.7만 |
|---|
| 2025.12.03 | ₩24,638 | ₩24,852 | ₩24,491 | ₩24,745 | +0.43% | 16.6만 |
|---|
| 2025.12.02 | ₩24,518 | ₩24,625 | ₩24,478 | ₩24,625 | +0.44% | 14.9만 |
|---|
| 2025.12.01 | ₩24,345 | ₩24,558 | ₩24,345 | ₩24,518 | +0.71% | 15만 |
|---|
| 2025.11.28 | ₩24,291 | ₩24,558 | ₩24,291 | ₩24,531 | +0.99% | 10.7만 |
|---|
| 2025.11.26 | ₩24,104 | ₩24,398 | ₩23,971 | ₩24,371 | +1.11% | 21.7만 |
|---|
| 2025.11.25 | ₩24,144 | ₩24,171 | ₩23,917 | ₩24,064 | -0.33% | 14만 |
|---|
| 2025.11.24 | ₩24,091 | ₩24,291 | ₩24,038 | ₩24,158 | +0.28% | 10.4만 |
|---|
| 2025.11.21 | ₩23,971 | ₩24,211 | ₩23,650 | ₩24,024 | +0.22% | 14.4만 |
|---|
| 2025.11.20 | ₩24,385 | ₩24,418 | ₩23,810 | ₩24,011 | -1.53% | 16.7만 |
|---|
| 2025.11.19 | ₩24,451 | ₩24,451 | ₩24,278 | ₩24,318 | -0.55% | 12.8만 |
|---|
| 2025.11.18 | ₩24,411 | ₩24,558 | ₩24,358 | ₩24,505 | +0.38% | 10.5만 |
|---|
| 2025.11.17 | ₩24,585 | ₩24,658 | ₩24,331 | ₩24,505 | -0.33% | 14만 |
|---|
| 2025.11.14 | ₩24,612 | ₩24,772 | ₩24,531 | ₩24,692 | +0.33% | 11.4만 |
|---|
| 2025.11.13 | ₩24,785 | ₩24,785 | ₩24,531 | ₩24,652 | -0.54% | 16.3만 |
|---|
| 2025.11.12 | ₩25,052 | ₩25,132 | ₩24,705 | ₩24,799 | -1.01% | 15.8만 |
|---|
| 2025.11.11 | ₩25,172 | ₩25,228 | ₩24,972 | ₩25,039 | -0.53% | 7.8만 |
|---|
| 2025.11.10 | ₩25,239 | ₩25,266 | ₩25,066 | ₩25,159 | -0.32% | 9.4만 |
|---|
| 2025.11.07 | ₩25,106 | ₩25,239 | ₩24,932 | ₩25,172 | +0.27% | 16.7만 |
|---|
| 2025.11.06 | ₩25,239 | ₩25,266 | ₩25,106 | ₩25,132 | -0.42% | 9.2만 |
|---|
| 2025.11.05 | ₩25,172 | ₩25,359 | ₩25,052 | ₩25,213 | +0.16% | 10.1만 |
|---|
| 2025.11.04 | ₩25,226 | ₩25,453 | ₩25,106 | ₩25,186 | -0.16% | 18.9만 |
|---|
| 2025.11.03 | ₩25,279 | ₩25,426 | ₩25,012 | ₩25,333 | +0.21% | 19.7만 |
|---|
| 2025.10.31 | ₩25,373 | ₩25,373 | ₩25,052 | ₩25,213 | -0.63% | 20.5만 |
|---|
| 2025.10.30 | ₩25,466 | ₩25,546 | ₩25,293 | ₩25,346 | -0.47% | 9.9만 |
|---|
| 2025.10.29 | ₩25,640 | ₩25,693 | ₩25,413 | ₩25,493 | -0.57% | 12.5만 |
|---|
| 2025.10.28 | ₩25,573 | ₩25,640 | ₩25,506 | ₩25,627 | +0.21% | 9.3만 |
|---|
| 2025.10.27 | ₩25,466 | ₩25,586 | ₩25,306 | ₩25,586 | +0.47% | 8.6만 |
|---|
| 2025.10.24 | ₩25,413 | ₩25,493 | ₩25,306 | ₩25,373 | -0.16% | 9만 |
|---|
| 2025.10.23 | ₩25,466 | ₩25,466 | ₩25,293 | ₩25,373 | -0.37% | 7.2만 |
|---|
| 2025.10.22 | ₩25,546 | ₩25,586 | ₩25,311 | ₩25,386 | -0.63% | 12.7만 |
|---|
| 2025.10.21 | ₩25,560 | ₩25,693 | ₩25,423 | ₩25,533 | -0.10% | 15.1만 |
|---|
| 2025.10.20 | ₩25,334 | ₩25,600 | ₩25,333 | ₩25,493 | +0.63% | 12.8만 |
|---|
| 2025.10.17 | ₩25,333 | ₩25,426 | ₩25,213 | ₩25,293 | -0.16% | 14.8만 |
|---|
| 2025.10.16 | ₩25,586 | ₩25,667 | ₩25,239 | ₩25,306 | -1.10% | 19.2만 |
|---|
| 2025.10.15 | ₩25,480 | ₩25,546 | ₩25,306 | ₩25,546 | +0.26% | 11.4만 |
|---|
| 2025.10.14 | ₩25,440 | ₩25,520 | ₩25,213 | ₩25,359 | -0.31% | 21.9만 |
|---|
| 2025.10.13 | ₩25,653 | ₩25,700 | ₩25,413 | ₩25,466 | -0.73% | 13.3만 |
|---|
| 2025.10.10 | ₩25,867 | ₩25,947 | ₩25,573 | ₩25,613 | -0.98% | 5.3만 |
|---|